KissMeData/063440/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193800	189278186	1914	1914	1914	1914	2412
3	20231208	193700	189278186	1914	1914	1914	1914	0
4	20231208	193600	189278186	1914	1914	1914	1914	0
5	20231208	193500	189278186	1914	1914	1914	1914	0
6	20231208	193400	189278186	1914	1914	1914	1914	0
7	20231208	193300	189278186	1914	1914	1914	1914	0
8	20231208	193200	189278186	1914	1914	1914	1914	0
9	20231208	193100	189278186	1914	1914	1914	1914	0
10	20231208	193000	189278186	1914	1914	1914	1914	0
11	20231208	192900	189278186	1914	1914	1914	1914	0
12	20231208	192800	189278186	1914	1914	1914	1914	0
13	20231208	192700	189278186	1914	1914	1914	1914	0
14	20231208	192600	189278186	1914	1914	1914	1914	0
15	20231208	192500	189278186	1914	1914	1914	1914	0
16	20231208	192400	189278186	1914	1914	1914	1914	0
17	20231208	192300	189278186	1914	1914	1914	1914	0
18	20231208	192200	189278186	1914	1914	1914	1914	0
19	20231208	192100	189278186	1914	1914	1914	1914	0
20	20231208	192000	189278186	1914	1914	1914	1914	0
21	20231208	191900	189278186	1914	1914	1914	1914	0
22	20231208	191800	189278186	1914	1914	1914	1914	0
23	20231208	191700	189278186	1914	1914	1914	1914	0
24	20231208	191600	189278186	1914	1914	1914	1914	0
25	20231208	191500	189278186	1914	1914	1914	1914	0
26	20231208	191400	189278186	1914	1914	1914	1914	0
27	20231208	191300	189278186	1914	1914	1914	1914	0
28	20231208	191200	189278186	1914	1914	1914	1914	0
29	20231208	191100	189278186	1914	1914	1914	1914	0
30	20231208	191000	189278186	1914	1914	1914	1914	0
31	20231208	190900	189278186	1914	1914	1914	1914	0
32	20231208	190800	189278186	1914	1914	1914	1914	2412
33	20231208	190700	189278186	1914	1914	1914	1914	0
34	20231208	190600	189278186	1914	1914	1914	1914	0
35	20231208	190500	189278186	1914	1914	1914	1914	0
36	20231208	190400	189278186	1914	1914	1914	1914	0
37	20231208	190300	189278186	1914	1914	1914	1914	0
38	20231208	190200	189278186	1914	1914	1914	1914	0
39	20231208	190100	189278186	1914	1914	1914	1914	0
40	20231208	190000	189278186	1914	1914	1914	1914	0
41	20231208	185900	189278186	1914	1914	1914	1914	0
42	20231208	185800	189278186	1914	1914	1914	1914	0
43	20231208	185700	189278186	1914	1914	1914	1914	0
44	20231208	185600	189278186	1914	1914	1914	1914	0
45	20231208	185500	189278186	1914	1914	1914	1914	0
46	20231208	185400	189278186	1914	1914	1914	1914	0
47	20231208	185300	189278186	1914	1914	1914	1914	0
48	20231208	185200	189278186	1914	1914	1914	1914	0
49	20231208	185100	189278186	1914	1914	1914	1914	0
50	20231208	185000	189278186	1914	1914	1914	1914	0
51	20231208	184900	189278186	1914	1914	1914	1914	0
52	20231208	184800	189278186	1914	1914	1914	1914	0
53	20231208	184700	189278186	1914	1914	1914	1914	0
54	20231208	184600	189278186	1914	1914	1914	1914	0
55	20231208	184500	189278186	1914	1914	1914	1914	0
56	20231208	184400	189278186	1914	1914	1914	1914	0
57	20231208	184300	189278186	1914	1914	1914	1914	0
58	20231208	184200	189278186	1914	1914	1914	1914	0
59	20231208	184100	189278186	1914	1914	1914	1914	0
60	20231208	184000	189278186	1914	1914	1914	1914	0
61	20231208	183900	189278186	1914	1914	1914	1914	0
62	20231208	183800	189278186	1914	1914	1914	1914	2412
63	20231208	183700	189278186	1914	1914	1914	1914	0
64	20231208	183600	189278186	1914	1914	1914	1914	0
65	20231208	183500	189278186	1914	1914	1914	1914	0
66	20231208	183400	189278186	1914	1914	1914	1914	0
67	20231208	183300	189278186	1914	1914	1914	1914	0
68	20231208	183200	189278186	1914	1914	1914	1914	0
69	20231208	183100	189278186	1914	1914	1914	1914	0
70	20231208	183000	189278186	1914	1914	1914	1914	0
71	20231208	182900	189278186	1914	1914	1914	1914	0
72	20231208	182800	189278186	1914	1914	1914	1914	0
73	20231208	182700	189278186	1914	1914	1914	1914	0
74	20231208	182600	189278186	1914	1914	1914	1914	0
75	20231208	182500	189278186	1914	1914	1914	1914	0
76	20231208	182400	189278186	1914	1914	1914	1914	0
77	20231208	182300	189278186	1914	1914	1914	1914	0
78	20231208	182200	189278186	1914	1914	1914	1914	0
79	20231208	182100	189278186	1914	1914	1914	1914	0
80	20231208	182000	189278186	1914	1914	1914	1914	0
81	20231208	181900	189278186	1914	1914	1914	1914	0
82	20231208	181800	189278186	1914	1914	1914	1914	0
83	20231208	181700	189278186	1914	1914	1914	1914	0
84	20231208	181600	189278186	1914	1914	1914	1914	0
85	20231208	181500	189278186	1914	1914	1914	1914	0
86	20231208	181400	189278186	1914	1914	1914	1914	0
87	20231208	181300	189278186	1914	1914	1914	1914	0
88	20231208	181200	189278186	1914	1914	1914	1914	0
89	20231208	181100	189278186	1914	1914	1914	1914	0
90	20231208	181000	189278186	1914	1914	1914	1914	0
91	20231208	180900	189278186	1914	1914	1914	1914	0
92	20231208	180800	189278186	1914	1914	1914	1914	2412
93	20231208	180700	189278186	1914	1914	1914	1914	0
94	20231208	180600	189278186	1914	1914	1914	1914	0
95	20231208	180500	189278186	1914	1914	1914	1914	0
96	20231208	180400	189278186	1914	1914	1914	1914	0
97	20231208	180300	189278186	1914	1914	1914	1914	0
98	20231208	180200	189278186	1914	1914	1914	1914	0
99	20231208	180100	189278186	1914	1914	1914	1914	0
100	20231208	180000	189278186	1914	1914	1914	1914	0
101	20231208	175900	189278186	1914	1914	1914	1914	0
102	20231208	175800	189278186	1914	1914	1914	1914	0
103	20231208	175700	189278186	1914	1914	1914	1914	0
104	20231208	175600	189278186	1914	1914	1914	1914	0
105	20231208	175500	189278186	1914	1914	1914	1914	0
106	20231208	175400	189278186	1914	1914	1914	1914	0
107	20231208	175300	189278186	1914	1914	1914	1914	0
108	20231208	175200	189278186	1914	1914	1914	1914	0
109	20231208	175100	189278186	1914	1914	1914	1914	0
110	20231208	175000	189278186	1914	1914	1914	1914	0
111	20231208	174900	189278186	1914	1914	1914	1914	0
112	20231208	174800	189278186	1914	1914	1914	1914	0
113	20231208	174700	189278186	1914	1914	1914	1914	0
114	20231208	174600	189278186	1914	1914	1914	1914	0
115	20231208	174500	189278186	1914	1914	1914	1914	0
116	20231208	174400	189278186	1914	1914	1914	1914	0
117	20231208	174300	189278186	1914	1914	1914	1914	0
118	20231208	174200	189278186	1914	1914	1914	1914	0
119	20231208	174100	189278186	1914	1914	1914	1914	0
120	20231208	174000	189278186	1914	1914	1914	1914	0
121	20231208	173900	189278186	1914	1914	1914	1914	0
122	20231208	173800	189278186	1914	1914	1914	1914	2412
123	20231208	173700	189278186	1914	1914	1914	1914	0
124	20231208	173600	189278186	1914	1914	1914	1914	0
125	20231208	173500	189278186	1914	1914	1914	1914	0
126	20231208	173400	189278186	1914	1914	1914	1914	0
127	20231208	173300	189278186	1914	1914	1914	1914	0
128	20231208	173200	189278186	1914	1914	1914	1914	0
129	20231208	173100	189278186	1914	1914	1914	1914	0
130	20231208	173000	189278186	1914	1914	1914	1914	0
131	20231208	172900	189278186	1914	1914	1914	1914	0
132	20231208	172800	189278186	1914	1914	1914	1914	0
133	20231208	172700	189278186	1914	1914	1914	1914	0
134	20231208	172600	189278186	1914	1914	1914	1914	0
135	20231208	172500	189278186	1914	1914	1914	1914	0
136	20231208	172400	189278186	1914	1914	1914	1914	0
137	20231208	172300	189278186	1914	1914	1914	1914	0
138	20231208	172200	189278186	1914	1914	1914	1914	0
139	20231208	172100	189278186	1914	1914	1914	1914	0
140	20231208	172000	189278186	1914	1914	1914	1914	0
141	20231208	171900	189278186	1914	1914	1914	1914	0
142	20231208	171800	189278186	1914	1914	1914	1914	0
143	20231208	171700	189278186	1914	1914	1914	1914	0
144	20231208	171600	189278186	1914	1914	1914	1914	0
145	20231208	171500	189278186	1914	1914	1914	1914	0
146	20231208	171400	189278186	1914	1914	1914	1914	0
147	20231208	171300	189278186	1914	1914	1914	1914	0
148	20231208	171200	189278186	1914	1914	1914	1914	0
149	20231208	171100	189278186	1914	1914	1914	1914	0
150	20231208	171000	189278186	1914	1914	1914	1914	0
151	20231208	170900	189278186	1914	1914	1914	1914	0
152	20231208	170800	189278186	1914	1914	1914	1914	2412
153	20231208	170700	189278186	1914	1914	1914	1914	0
154	20231208	170600	189278186	1914	1914	1914	1914	0
155	20231208	170500	189278186	1914	1914	1914	1914	0
156	20231208	170400	189278186	1914	1914	1914	1914	0
157	20231208	170300	189278186	1914	1914	1914	1914	0
158	20231208	170200	189278186	1914	1914	1914	1914	0
159	20231208	170100	189278186	1914	1914	1914	1914	0
160	20231208	170000	189278186	1914	1914	1914	1914	0
161	20231208	165900	189278186	1914	1914	1914	1914	0
162	20231208	165800	189278186	1914	1914	1914	1914	0
163	20231208	165700	189278186	1914	1914	1914	1914	0
164	20231208	165600	189278186	1914	1914	1914	1914	0
165	20231208	165500	189278186	1914	1914	1914	1914	0
166	20231208	165400	189278186	1914	1914	1914	1914	0
167	20231208	165300	189278186	1914	1914	1914	1914	0
168	20231208	165200	189278186	1914	1914	1914	1914	0
169	20231208	165100	189278186	1914	1914	1914	1914	0
170	20231208	165000	189278186	1914	1914	1914	1914	0
171	20231208	164900	189278186	1914	1914	1914	1914	0
172	20231208	164800	189278186	1914	1914	1914	1914	0
173	20231208	164700	189278186	1914	1914	1914	1914	0
174	20231208	164600	189278186	1914	1914	1914	1914	0
175	20231208	164500	189278186	1914	1914	1914	1914	0
176	20231208	164400	189278186	1914	1914	1914	1914	0
177	20231208	164300	189278186	1914	1914	1914	1914	0
178	20231208	164200	189278186	1914	1914	1914	1914	0
179	20231208	164100	189278186	1914	1914	1914	1914	0
180	20231208	164000	189278186	1914	1914	1914	1914	0
181	20231208	163900	189278186	1914	1914	1914	1914	0
182	20231208	163800	189278186	1914	1914	1914	1914	2412
183	20231208	163700	189278186	1914	1914	1914	1914	0
184	20231208	163600	189278186	1914	1914	1914	1914	0
185	20231208	163500	189278186	1914	1914	1914	1914	0
186	20231208	163400	189278186	1914	1914	1914	1914	0
187	20231208	163300	189278186	1914	1914	1914	1914	0
188	20231208	163200	189278186	1914	1914	1914	1914	0
189	20231208	163100	189278186	1914	1914	1914	1914	0
190	20231208	163000	189278186	1914	1914	1914	1914	0
191	20231208	162900	189278186	1914	1914	1914	1914	0
192	20231208	162800	189278186	1914	1914	1914	1914	0
193	20231208	162700	189278186	1914	1914	1914	1914	0
194	20231208	162600	189278186	1914	1914	1914	1914	0
195	20231208	162500	189278186	1914	1914	1914	1914	0
196	20231208	162400	189278186	1914	1914	1914	1914	0
197	20231208	162300	189278186	1914	1914	1914	1914	0
198	20231208	162200	189278186	1914	1914	1914	1914	0
199	20231208	162100	189278186	1914	1914	1914	1914	0
200	20231208	162000	189278186	1914	1914	1914	1914	0
201	20231208	161900	189278186	1914	1914	1914	1914	0
202	20231208	161800	189278186	1914	1914	1914	1914	0
203	20231208	161700	189278186	1914	1914	1914	1914	0
204	20231208	161600	189278186	1914	1914	1914	1914	0
205	20231208	161500	189278186	1914	1914	1914	1914	0
206	20231208	161400	189278186	1914	1914	1914	1914	0
207	20231208	161300	189278186	1914	1914	1914	1914	0
208	20231208	161200	189278186	1914	1914	1914	1914	0
209	20231208	161100	189278186	1914	1914	1914	1914	0
210	20231208	161000	189278186	1914	1914	1914	1914	0
211	20231208	160900	189278186	1914	1914	1914	1914	0
212	20231208	160800	189278186	1914	1914	1914	1914	2412
213	20231208	160700	189278186	1914	1914	1914	1914	0
214	20231208	160600	189278186	1914	1914	1914	1914	0
215	20231208	160500	189278186	1914	1914	1914	1914	0
216	20231208	160400	189278186	1914	1914	1914	1914	0
217	20231208	160300	189278186	1914	1914	1914	1914	0
218	20231208	160200	189278186	1914	1914	1914	1914	0
219	20231208	160100	189278186	1914	1914	1914	1914	0
220	20231208	160000	189278186	1914	1914	1914	1914	0
221	20231208	155900	189278186	1914	1914	1914	1914	0
222	20231208	155800	189278186	1914	1914	1914	1914	0
223	20231208	155700	189278186	1914	1914	1914	1914	0
224	20231208	155600	189278186	1914	1914	1914	1914	0
225	20231208	155500	189278186	1914	1914	1914	1914	0
226	20231208	155400	189278186	1914	1914	1914	1914	0
227	20231208	155300	189278186	1914	1914	1914	1914	0
228	20231208	155200	189278186	1914	1914	1914	1914	0
229	20231208	155100	189278186	1914	1914	1914	1914	0
230	20231208	155000	189278186	1914	1914	1914	1914	0
231	20231208	154900	189278186	1914	1914	1914	1914	0
232	20231208	154800	189278186	1914	1914	1914	1914	0
233	20231208	154700	189278186	1914	1914	1914	1914	0
234	20231208	154600	189278186	1914	1914	1914	1914	0
235	20231208	154500	189278186	1914	1914	1914	1914	0
236	20231208	154400	189278186	1914	1914	1914	1914	0
237	20231208	154300	189278186	1914	1914	1914	1914	0
238	20231208	154200	189278186	1914	1914	1914	1914	0
239	20231208	154100	189278186	1914	1914	1914	1914	0
240	20231208	154000	189278186	1914	1914	1914	1914	0
241	20231208	153900	189278186	1914	1914	1914	1914	0
242	20231208	153800	189278186	1914	1914	1914	1914	2412
243	20231208	153700	189278186	1914	1914	1914	1914	0
244	20231208	153600	189278186	1914	1914	1914	1914	0
245	20231208	153500	189278186	1914	1914	1914	1914	0
246	20231208	153400	189278186	1914	1914	1914	1914	0
247	20231208	153300	189278186	1914	1914	1914	1914	0
248	20231208	153200	189278186	1914	1914	1914	1914	0
249	20231208	153100	189278186	1914	1914	1914	1914	0
250	20231208	153000	189278186	1914	1914	1914	1914	2412
251	20231208	152900	184661618	1917	1917	1917	1917	0
252	20231208	152800	184661618	1917	1917	1917	1917	0
253	20231208	152700	184661618	1917	1917	1917	1917	0
254	20231208	152600	184661618	1917	1917	1917	1917	0
255	20231208	152500	184661618	1917	1917	1917	1917	0
256	20231208	152400	184661618	1917	1917	1917	1917	0
257	20231208	152300	184661618	1917	1917	1917	1917	0
258	20231208	152200	184661618	1917	1917	1917	1917	0
259	20231208	152100	184661618	1917	1917	1917	1917	0
260	20231208	152000	184661618	1917	1917	1917	1917	0
261	20231208	151900	184661618	1917	1917	1917	1917	0
262	20231208	151800	184661618	1917	1917	1917	1917	0
263	20231208	151700	184661618	1917	1917	1917	1917	18
264	20231208	151600	184627112	1917	1917	1917	1917	2
265	20231208	151500	184623278	1917	1917	1917	1917	100
266	20231208	151400	184431578	1921	1921	1921	1921	0
267	20231208	151300	184431578	1921	1921	1921	1921	0
268	20231208	151200	184431578	1921	1921	1921	1921	0
269	20231208	151100	184431578	1921	1921	1921	1921	0
270	20231208	151000	184431578	1921	1921	1921	1921	0
271	20231208	150900	184431578	1921	1921	1921	1921	2
272	20231208	150800	184427736	1921	1921	1921	1921	1000
273	20231208	150700	182506736	1921	1921	1921	1921	0
274	20231208	150600	182506736	1921	1921	1921	1921	46
275	20231208	150500	182418370	1922	1922	1922	1922	1
276	20231208	150400	182416448	1921	1921	1921	1921	502
277	20231208	150300	181452106	1921	1919	1921	1919	4354
278	20231208	150200	173096087	1918	1915	1918	1915	2696
279	20231208	150100	167925946	1915	1915	1915	1915	0
280	20231208	150000	167925946	1915	1914	1915	1914	606
281	20231208	145900	166765958	1915	1915	1915	1915	0
282	20231208	145800	166765958	1915	1915	1915	1915	400
283	20231208	145700	165999958	1913	1913	1913	1913	0
284	20231208	145600	165999958	1913	1913	1913	1913	0
285	20231208	145500	165999958	1913	1913	1913	1913	0
286	20231208	145400	165999958	1913	1913	1913	1913	0
287	20231208	145300	165999958	1913	1913	1913	1913	0
288	20231208	145200	165999958	1913	1913	1913	1913	8
289	20231208	145100	165984654	1912	1912	1912	1912	150
290	20231208	145000	165697854	1912	1912	1912	1912	416
291	20231208	144900	164902462	1912	1912	1912	1912	0
292	20231208	144800	164902462	1912	1912	1912	1912	300
293	20231208	144700	164328862	1912	1913	1913	1912	578
294	20231208	144600	163223528	1913	1913	1913	1913	100
295	20231208	144500	163032228	1915	1915	1915	1915	0
296	20231208	144400	163032228	1915	1915	1915	1915	0
297	20231208	144300	163032228	1915	1915	1915	1915	2
298	20231208	144200	163028398	1915	1915	1915	1915	0
299	20231208	144100	163028398	1915	1915	1915	1915	0
300	20231208	144000	163028398	1915	1915	1915	1915	0
301	20231208	143900	163028398	1915	1915	1915	1915	0
302	20231208	143800	163028398	1915	1915	1915	1915	48
303	20231208	143700	162936478	1915	1915	1915	1915	52
304	20231208	143600	162836898	1913	1913	1913	1913	0
305	20231208	143500	162836898	1913	1913	1913	1913	0
306	20231208	143400	162836898	1913	1913	1913	1913	0
307	20231208	143300	162836898	1913	1913	1913	1913	0
308	20231208	143200	162836898	1913	1913	1913	1913	100
309	20231208	143100	162645598	1914	1915	1915	1914	253
310	20231208	143000	162161234	1916	1916	1916	1916	0
311	20231208	142900	162161234	1916	1916	1916	1916	0
312	20231208	142800	162161234	1916	1916	1916	1916	0
313	20231208	142700	162161234	1916	1915	1916	1915	902
314	20231208	142600	160433340	1914	1913	1914	1913	662
315	20231208	142500	159166773	1913	1913	1913	1913	0
316	20231208	142400	159166773	1913	1913	1913	1913	0
317	20231208	142300	159166773	1913	1913	1913	1913	20
318	20231208	142200	159128513	1912	1912	1912	1912	0
319	20231208	142100	159128513	1912	1912	1912	1912	0
320	20231208	142000	159128513	1912	1912	1912	1912	1
321	20231208	141900	159126601	1913	1913	1913	1913	95
322	20231208	141800	158944866	1912	1912	1912	1912	0
323	20231208	141700	158944866	1912	1912	1912	1912	0
324	20231208	141600	158944866	1912	1912	1912	1912	2000
325	20231208	141500	155120866	1913	1913	1913	1913	1
326	20231208	141400	155118953	1912	1913	1913	1912	52
327	20231208	141300	155019527	1911	1911	1911	1911	0
328	20231208	141200	155019527	1911	1911	1911	1911	0
329	20231208	141100	155019527	1911	1911	1911	1911	8
330	20231208	141000	155004239	1911	1913	1913	1911	533
331	20231208	140900	153985400	1911	1911	1911	1911	0
332	20231208	140800	153985400	1911	1911	1911	1911	0
333	20231208	140700	153985400	1911	1911	1911	1911	0
334	20231208	140600	153985400	1911	1911	1911	1911	0
335	20231208	140500	153985400	1911	1911	1911	1911	0
336	20231208	140400	153985400	1911	1911	1911	1911	0
337	20231208	140300	153985400	1911	1911	1911	1911	103
338	20231208	140200	153788567	1912	1912	1912	1912	0
339	20231208	140100	153788567	1912	1912	1912	1912	50
340	20231208	140000	153692967	1912	1912	1912	1912	0
341	20231208	135900	153692967	1912	1912	1912	1912	50
342	20231208	135800	153597367	1912	1912	1912	1912	400
343	20231208	135700	152832567	1912	1912	1912	1912	0
344	20231208	135600	152832567	1912	1912	1912	1912	0
345	20231208	135500	152832567	1912	1912	1912	1912	0
346	20231208	135400	152832567	1912	1912	1912	1912	0
347	20231208	135300	152832567	1912	1912	1912	1912	0
348	20231208	135200	152832567	1912	1912	1912	1912	0
349	20231208	135100	152832567	1912	1912	1912	1912	3891
350	20231208	135000	145392975	1912	1912	1912	1912	0
351	20231208	134900	145392975	1912	1912	1912	1912	0
352	20231208	134800	145392975	1912	1912	1912	1912	0
353	20231208	134700	145392975	1912	1912	1912	1912	0
354	20231208	134600	145392975	1912	1912	1912	1912	0
355	20231208	134500	145392975	1912	1912	1912	1912	189
356	20231208	134400	145031607	1912	1911	1912	1911	2891
357	20231208	134300	139504168	1911	1911	1911	1911	0
358	20231208	134200	139504168	1911	1912	1912	1911	400
359	20231208	134100	138739506	1912	1912	1912	1912	0
360	20231208	134000	138739506	1912	1912	1912	1912	100
361	20231208	133900	138548306	1912	1912	1912	1912	0
362	20231208	133800	138548306	1912	1912	1912	1912	900
363	20231208	133700	136827506	1908	1908	1908	1908	42
364	20231208	133600	136747370	1907	1907	1907	1907	0
365	20231208	133500	136747370	1907	1907	1907	1907	0
366	20231208	133400	136747370	1907	1907	1907	1907	0
367	20231208	133300	136747370	1907	1907	1907	1907	0
368	20231208	133200	136747370	1907	1909	1909	1907	5189
369	20231208	133100	126849439	1909	1909	1909	1909	0
370	20231208	133000	126849439	1909	1909	1909	1909	0
371	20231208	132900	126849439	1909	1909	1909	1909	0
372	20231208	132800	126849439	1909	1909	1909	1909	243
373	20231208	132700	126385552	1909	1909	1909	1909	0
374	20231208	132600	126385552	1909	1909	1909	1909	7
375	20231208	132500	126372189	1909	1909	1909	1909	1
376	20231208	132400	126370280	1908	1908	1908	1908	0
377	20231208	132300	126370280	1908	1908	1908	1908	0
378	20231208	132200	126370280	1908	1909	1909	1908	87
379	20231208	132100	126204271	1909	1909	1909	1909	0
380	20231208	132000	126204271	1909	1909	1909	1909	29
381	20231208	131900	126148910	1909	1909	1909	1909	100
382	20231208	131800	125958010	1909	1909	1909	1909	2
383	20231208	131700	125954192	1909	1909	1909	1909	414
384	20231208	131600	125163866	1909	1909	1909	1909	26
385	20231208	131500	125114232	1909	1909	1909	1909	0
386	20231208	131400	125114232	1909	1909	1909	1909	0
387	20231208	131300	125114232	1909	1909	1909	1909	2
388	20231208	131200	125110414	1909	1910	1910	1909	2163
389	20231208	131100	120981117	1910	1910	1910	1910	0
390	20231208	131000	120981117	1910	1910	1910	1910	0
391	20231208	130900	120981117	1910	1910	1910	1910	0
392	20231208	130800	120981117	1910	1910	1910	1910	0
393	20231208	130700	120981117	1910	1910	1910	1910	0
394	20231208	130600	120981117	1910	1910	1910	1910	0
395	20231208	130500	120981117	1910	1910	1910	1910	0
396	20231208	130400	120981117	1910	1910	1910	1910	0
397	20231208	130300	120981117	1910	1910	1910	1910	0
398	20231208	130200	120981117	1910	1910	1910	1910	0
399	20231208	130100	120981117	1910	1910	1910	1910	0
400	20231208	130000	120981117	1910	1910	1910	1910	0
401	20231208	125900	120981117	1910	1910	1910	1910	0
402	20231208	125800	120981117	1910	1910	1910	1910	5
403	20231208	125700	120971567	1914	1914	1914	1914	0
404	20231208	125600	120971567	1914	1914	1914	1914	0
405	20231208	125500	120971567	1914	1914	1914	1914	0
406	20231208	125400	120971567	1914	1914	1914	1914	0
407	20231208	125300	120971567	1914	1914	1914	1914	0
408	20231208	125200	120971567	1914	1914	1914	1914	0
409	20231208	125100	120971567	1914	1914	1914	1914	0
410	20231208	125000	120971567	1914	1914	1914	1914	0
411	20231208	124900	120971567	1914	1914	1914	1914	0
412	20231208	124800	120971567	1914	1914	1914	1914	0
413	20231208	124700	120971567	1914	1915	1915	1914	101
414	20231208	124600	120778252	1914	1914	1914	1914	0
415	20231208	124500	120778252	1914	1914	1914	1914	0
416	20231208	124400	120778252	1914	1915	1915	1914	356
417	20231208	124300	120096568	1916	1916	1916	1916	0
418	20231208	124200	120096568	1916	1916	1916	1916	0
419	20231208	124100	120096568	1916	1916	1916	1916	0
420	20231208	124000	120096568	1916	1916	1916	1916	0
421	20231208	123900	120096568	1916	1916	1916	1916	0
422	20231208	123800	120096568	1916	1916	1916	1916	0
423	20231208	123700	120096568	1916	1916	1916	1916	333
424	20231208	123600	119458540	1916	1916	1916	1916	0
425	20231208	123500	119458540	1916	1916	1916	1916	0
426	20231208	123400	119458540	1916	1916	1916	1916	0
427	20231208	123300	119458540	1916	1916	1916	1916	0
428	20231208	123200	119458540	1916	1916	1916	1916	0
429	20231208	123100	119458540	1916	1916	1916	1916	0
430	20231208	123000	119458540	1916	1915	1916	1915	2000
431	20231208	122900	115626659	1915	1915	1915	1915	0
432	20231208	122800	115626659	1915	1915	1915	1915	0
433	20231208	122700	115626659	1915	1915	1915	1915	0
434	20231208	122600	115626659	1915	1915	1915	1915	0
435	20231208	122500	115626659	1915	1915	1915	1915	0
436	20231208	122400	115626659	1915	1915	1915	1915	0
437	20231208	122300	115626659	1915	1915	1915	1915	0
438	20231208	122200	115626659	1915	1915	1915	1915	0
439	20231208	122100	115626659	1915	1914	1915	1914	2
440	20231208	122000	115622830	1909	1909	1909	1909	517
441	20231208	121900	114635877	1909	1909	1909	1909	0
442	20231208	121800	114635877	1909	1909	1909	1909	1
443	20231208	121700	114633968	1908	1908	1908	1908	0
444	20231208	121600	114633968	1908	1908	1908	1908	822
445	20231208	121500	113065592	1908	1908	1908	1908	0
446	20231208	121400	113065592	1908	1908	1908	1908	1
447	20231208	121300	113063684	1908	1908	1908	1908	0
448	20231208	121200	113063684	1908	1908	1908	1908	0
449	20231208	121100	113063684	1908	1908	1908	1908	0
450	20231208	121000	113063684	1908	1908	1908	1908	0
451	20231208	120900	113063684	1908	1908	1908	1908	540
452	20231208	120800	112033364	1915	1915	1915	1915	0
453	20231208	120700	112033364	1915	1915	1915	1915	1
454	20231208	120600	112031449	1915	1915	1915	1915	0
455	20231208	120500	112031449	1915	1915	1915	1915	0
456	20231208	120400	112031449	1915	1915	1915	1915	0
457	20231208	120300	112031449	1915	1915	1915	1915	0
458	20231208	120200	112031449	1915	1915	1915	1915	0
459	20231208	120100	112031449	1915	1915	1915	1915	0
460	20231208	120000	112031449	1915	1915	1915	1915	0
461	20231208	115900	112031449	1915	1915	1915	1915	0
462	20231208	115800	112031449	1915	1915	1915	1915	0
463	20231208	115700	112031449	1915	1915	1915	1915	0
464	20231208	115600	112031449	1915	1915	1915	1915	0
465	20231208	115500	112031449	1915	1915	1915	1915	0
466	20231208	115400	112031449	1915	1915	1915	1915	7
467	20231208	115300	112018044	1908	1908	1908	1908	0
468	20231208	115200	112018044	1908	1910	1910	1908	363
469	20231208	115100	111325184	1909	1909	1909	1909	0
470	20231208	115000	111325184	1909	1909	1909	1909	0
471	20231208	114900	111325184	1909	1909	1909	1909	0
472	20231208	114800	111325184	1909	1909	1909	1909	0
473	20231208	114700	111325184	1909	1909	1909	1909	165
474	20231208	114600	111010199	1914	1914	1914	1914	200
475	20231208	114500	110627399	1914	1914	1914	1914	0
476	20231208	114400	110627399	1914	1914	1914	1914	0
477	20231208	114300	110627399	1914	1914	1914	1914	0
478	20231208	114200	110627399	1914	1914	1914	1914	0
479	20231208	114100	110627399	1914	1914	1914	1914	0
480	20231208	114000	110627399	1914	1914	1914	1914	26
481	20231208	113900	110577635	1910	1910	1910	1910	0
482	20231208	113800	110577635	1910	1910	1910	1910	0
483	20231208	113700	110577635	1910	1910	1910	1910	626
484	20231208	113600	109381975	1917	1917	1917	1917	16
485	20231208	113500	109351303	1917	1917	1917	1917	0
486	20231208	113400	109351303	1917	1917	1917	1917	0
487	20231208	113300	109351303	1917	1917	1917	1917	0
488	20231208	113200	109351303	1917	1917	1917	1917	1
489	20231208	113100	109349386	1917	1917	1917	1917	5
490	20231208	113000	109339801	1917	1917	1917	1917	90
491	20231208	112900	109167271	1917	1917	1917	1917	11
492	20231208	112800	109146184	1908	1908	1908	1908	0
493	20231208	112700	109146184	1908	1908	1908	1908	0
494	20231208	112600	109146184	1908	1908	1908	1908	0
495	20231208	112500	109146184	1908	1908	1908	1908	0
496	20231208	112400	109146184	1908	1908	1908	1908	0
497	20231208	112300	109146184	1908	1908	1908	1908	0
498	20231208	112200	109146184	1908	1908	1908	1908	0
499	20231208	112100	109146184	1908	1908	1908	1908	0
500	20231208	112000	109146184	1908	1908	1908	1908	0
501	20231208	111900	109146184	1908	1908	1908	1908	0
502	20231208	111800	109146184	1908	1908	1908	1908	0
503	20231208	111700	109146184	1908	1908	1908	1908	0
504	20231208	111600	109146184	1908	1908	1908	1908	0
505	20231208	111500	109146184	1908	1908	1908	1908	0
506	20231208	111400	109146184	1908	1908	1908	1908	0
507	20231208	111300	109146184	1908	1908	1908	1908	1
508	20231208	111200	109144276	1908	1913	1913	1908	7758
509	20231208	111100	94327083	1913	1913	1913	1913	819
510	20231208	111000	92760336	1913	1913	1913	1913	151
511	20231208	110900	92471473	1913	1913	1913	1913	0
512	20231208	110800	92471473	1913	1913	1913	1913	0
513	20231208	110700	92471473	1913	1913	1913	1913	14
514	20231208	110600	92444691	1912	1912	1912	1912	0
515	20231208	110500	92444691	1912	1912	1912	1912	0
516	20231208	110400	92444691	1912	1912	1912	1912	0
517	20231208	110300	92444691	1912	1912	1912	1912	0
518	20231208	110200	92444691	1912	1912	1912	1912	0
519	20231208	110100	92444691	1912	1913	1913	1912	51
520	20231208	110000	92347178	1917	1917	1917	1917	0
521	20231208	105900	92347178	1917	1917	1917	1917	0
522	20231208	105800	92347178	1917	1917	1917	1917	0
523	20231208	105700	92347178	1917	1917	1917	1917	0
524	20231208	105600	92347178	1917	1917	1917	1917	521
525	20231208	105500	91348421	1917	1917	1917	1917	0
526	20231208	105400	91348421	1917	1917	1917	1917	0
527	20231208	105300	91348421	1917	1917	1917	1917	242
528	20231208	105200	90884507	1917	1917	1917	1917	0
529	20231208	105100	90884507	1917	1917	1917	1917	0
530	20231208	105000	90884507	1917	1917	1917	1917	0
531	20231208	104900	90884507	1917	1917	1917	1917	0
532	20231208	104800	90884507	1917	1917	1917	1917	0
533	20231208	104700	90884507	1917	1917	1917	1917	0
534	20231208	104600	90884507	1917	1917	1917	1917	0
535	20231208	104500	90884507	1917	1914	1917	1912	1400
536	20231208	104400	88203623	1914	1915	1915	1914	613
537	20231208	104300	87029771	1916	1916	1916	1916	0
538	20231208	104200	87029771	1916	1916	1916	1916	3
539	20231208	104100	87024023	1916	1916	1916	1916	1
540	20231208	104000	87022107	1915	1915	1915	1915	0
541	20231208	103900	87022107	1915	1915	1915	1915	0
542	20231208	103800	87022107	1915	1915	1915	1915	0
543	20231208	103700	87022107	1915	1915	1915	1915	0
544	20231208	103600	87022107	1915	1916	1916	1915	210
545	20231208	103500	86619946	1917	1917	1917	1917	100
546	20231208	103400	86428246	1917	1917	1917	1917	1
547	20231208	103300	86426329	1917	1917	1917	1917	0
548	20231208	103200	86426329	1917	1917	1917	1917	0
549	20231208	103100	86426329	1917	1918	1918	1917	318
550	20231208	103000	85816473	1918	1918	1918	1918	0
551	20231208	102900	85816473	1918	1918	1918	1918	241
552	20231208	102800	85354235	1918	1918	1918	1918	17
553	20231208	102700	85321629	1918	1918	1918	1918	0
554	20231208	102600	85321629	1918	1918	1918	1918	1
555	20231208	102500	85319711	1918	1918	1918	1918	500
556	20231208	102400	84360711	1918	1918	1918	1918	0
557	20231208	102300	84360711	1918	1918	1918	1918	236
558	20231208	102200	83908063	1919	1919	1919	1919	0
559	20231208	102100	83908063	1919	1918	1919	1918	997
560	20231208	102000	81995257	1918	1918	1918	1918	0
561	20231208	101900	81995257	1918	1918	1918	1918	52
562	20231208	101800	81895521	1918	1918	1918	1918	0
563	20231208	101700	81895521	1918	1918	1918	1918	10
564	20231208	101600	81876341	1919	1919	1919	1919	1
565	20231208	101500	81874422	1919	1919	1919	1919	0
566	20231208	101400	81874422	1919	1919	1919	1919	0
567	20231208	101300	81874422	1919	1919	1919	1919	2
568	20231208	101200	81870584	1919	1919	1919	1919	71
569	20231208	101100	81734335	1920	1920	1920	1920	1
570	20231208	101000	81732415	1920	1920	1920	1920	1270
571	20231208	100900	79294015	1917	1917	1917	1917	0
572	20231208	100800	79294015	1917	1917	1917	1917	0
573	20231208	100700	79294015	1917	1917	1917	1917	0
574	20231208	100600	79294015	1917	1917	1917	1917	55
575	20231208	100500	79188580	1917	1917	1917	1917	2
576	20231208	100400	79184746	1915	1915	1915	1915	0
577	20231208	100300	79184746	1915	1915	1915	1915	0
578	20231208	100200	79184746	1915	1915	1915	1915	0
579	20231208	100100	79184746	1915	1915	1915	1915	2003
580	20231208	100000	75349001	1915	1915	1915	1915	3
581	20231208	095900	75343256	1915	1915	1915	1915	3312
582	20231208	095800	69000776	1913	1913	1913	1913	0
583	20231208	095700	69000776	1913	1913	1913	1913	0
584	20231208	095600	69000776	1913	1913	1913	1913	2000
585	20231208	095500	65174776	1913	1913	1913	1913	1
586	20231208	095400	65172863	1913	1913	1913	1913	0
587	20231208	095300	65172863	1913	1913	1913	1913	600
588	20231208	095200	64025063	1915	1915	1915	1915	0
589	20231208	095100	64025063	1915	1915	1915	1915	0
590	20231208	095000	64025063	1915	1914	1915	1913	1471
591	20231208	094900	61209900	1915	1915	1915	1915	0
592	20231208	094800	61209900	1915	1915	1915	1915	376
593	20231208	094700	60489860	1915	1915	1915	1915	0
594	20231208	094600	60489860	1915	1915	1915	1915	1000
595	20231208	094500	58574860	1915	1916	1916	1915	118
596	20231208	094400	58348790	1916	1916	1916	1916	1195
597	20231208	094300	56059170	1917	1917	1917	1917	205
598	20231208	094200	55666185	1920	1920	1920	1920	0
599	20231208	094100	55666185	1920	1920	1920	1920	2
600	20231208	094000	55662345	1920	1916	1920	1916	2269
601	20231208	093900	51311410	1917	1917	1917	1917	3
602	20231208	093800	51305659	1917	1917	1917	1917	505
603	20231208	093700	50337574	1917	1917	1917	1917	3
604	20231208	093600	50331823	1913	1913	1913	1913	0
605	20231208	093500	50331823	1913	1913	1913	1913	0
606	20231208	093400	50331823	1913	1913	1913	1913	0
607	20231208	093300	50331823	1913	1913	1913	1913	2
608	20231208	093200	50327997	1918	1918	1918	1918	0
609	20231208	093100	50327997	1918	1918	1918	1918	1
610	20231208	093000	50326079	1918	1916	1918	1916	200
611	20231208	092900	49942639	1910	1910	1910	1910	0
612	20231208	092800	49942639	1910	1910	1910	1910	0
613	20231208	092700	49942639	1910	1910	1910	1910	0
614	20231208	092600	49942639	1910	1910	1910	1910	200
615	20231208	092500	49560639	1910	1910	1910	1910	2
616	20231208	092400	49556819	1910	1910	1910	1910	27
617	20231208	092300	49505249	1910	1910	1910	1910	0
618	20231208	092200	49505249	1910	1910	1910	1910	0
619	20231208	092100	49505249	1910	1910	1910	1910	0
620	20231208	092000	49505249	1910	1910	1910	1910	128
621	20231208	091900	49260769	1918	1918	1918	1918	0
622	20231208	091800	49260769	1918	1917	1918	1917	10
623	20231208	091700	49241590	1919	1919	1919	1919	0
624	20231208	091600	49241590	1919	1919	1919	1919	0
625	20231208	091500	49241590	1919	1919	1919	1919	0
626	20231208	091400	49241590	1919	1919	1919	1919	126
627	20231208	091300	48999796	1920	1920	1920	1920	104
628	20231208	091200	48800116	1920	1920	1920	1920	10
629	20231208	091100	48780916	1920	1915	1920	1915	582
630	20231208	091000	47664918	1914	1914	1914	1905	343
631	20231208	090900	47009046	1905	1905	1905	1905	7123
632	20231208	090800	33439731	1905	1907	1907	1905	50
633	20231208	090700	33344478	1905	1905	1905	1905	200
634	20231208	090600	32963478	1905	1911	1911	1905	2000
635	20231208	090500	29151351	1906	1908	1908	1906	13103
636	20231208	090400	4176036	1908	1914	1914	1908	200
637	20231208	090300	3793836	1914	1914	1914	1914	112
638	20231208	090200	3579468	1906	1906	1906	1906	430
639	20231208	090100	2759888	1906	1906	1906	1906	805
640	20231208	090000	1225558	1906	1906	1906	1906	643