KissMeData/063440/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193800	289244081	1902	1902	1902	1902	1758
3	20231213	193700	289244081	1902	1902	1902	1902	0
4	20231213	193600	289244081	1902	1902	1902	1902	0
5	20231213	193500	289244081	1902	1902	1902	1902	0
6	20231213	193400	289244081	1902	1902	1902	1902	0
7	20231213	193300	289244081	1902	1902	1902	1902	0
8	20231213	193200	289244081	1902	1902	1902	1902	0
9	20231213	193100	289244081	1902	1902	1902	1902	0
10	20231213	193000	289244081	1902	1902	1902	1902	0
11	20231213	192900	289244081	1902	1902	1902	1902	0
12	20231213	192800	289244081	1902	1902	1902	1902	0
13	20231213	192700	289244081	1902	1902	1902	1902	0
14	20231213	192600	289244081	1902	1902	1902	1902	0
15	20231213	192500	289244081	1902	1902	1902	1902	0
16	20231213	192400	289244081	1902	1902	1902	1902	0
17	20231213	192300	289244081	1902	1902	1902	1902	0
18	20231213	192200	289244081	1902	1902	1902	1902	0
19	20231213	192100	289244081	1902	1902	1902	1902	0
20	20231213	192000	289244081	1902	1902	1902	1902	0
21	20231213	191900	289244081	1902	1902	1902	1902	0
22	20231213	191800	289244081	1902	1902	1902	1902	0
23	20231213	191700	289244081	1902	1902	1902	1902	0
24	20231213	191600	289244081	1902	1902	1902	1902	0
25	20231213	191500	289244081	1902	1902	1902	1902	0
26	20231213	191400	289244081	1902	1902	1902	1902	0
27	20231213	191300	289244081	1902	1902	1902	1902	0
28	20231213	191200	289244081	1902	1902	1902	1902	0
29	20231213	191100	289244081	1902	1902	1902	1902	0
30	20231213	191000	289244081	1902	1902	1902	1902	0
31	20231213	190900	289244081	1902	1902	1902	1902	0
32	20231213	190800	289244081	1902	1902	1902	1902	1758
33	20231213	190700	289244081	1902	1902	1902	1902	0
34	20231213	190600	289244081	1902	1902	1902	1902	0
35	20231213	190500	289244081	1902	1902	1902	1902	0
36	20231213	190400	289244081	1902	1902	1902	1902	0
37	20231213	190300	289244081	1902	1902	1902	1902	0
38	20231213	190200	289244081	1902	1902	1902	1902	0
39	20231213	190100	289244081	1902	1902	1902	1902	0
40	20231213	190000	289244081	1902	1902	1902	1902	0
41	20231213	185900	289244081	1902	1902	1902	1902	0
42	20231213	185800	289244081	1902	1902	1902	1902	0
43	20231213	185700	289244081	1902	1902	1902	1902	0
44	20231213	185600	289244081	1902	1902	1902	1902	0
45	20231213	185500	289244081	1902	1902	1902	1902	0
46	20231213	185400	289244081	1902	1902	1902	1902	0
47	20231213	185300	289244081	1902	1902	1902	1902	0
48	20231213	185200	289244081	1902	1902	1902	1902	0
49	20231213	185100	289244081	1902	1902	1902	1902	0
50	20231213	185000	289244081	1902	1902	1902	1902	0
51	20231213	184900	289244081	1902	1902	1902	1902	0
52	20231213	184800	289244081	1902	1902	1902	1902	0
53	20231213	184700	289244081	1902	1902	1902	1902	0
54	20231213	184600	289244081	1902	1902	1902	1902	0
55	20231213	184500	289244081	1902	1902	1902	1902	0
56	20231213	184400	289244081	1902	1902	1902	1902	0
57	20231213	184300	289244081	1902	1902	1902	1902	0
58	20231213	184200	289244081	1902	1902	1902	1902	0
59	20231213	184100	289244081	1902	1902	1902	1902	0
60	20231213	184000	289244081	1902	1902	1902	1902	0
61	20231213	183900	289244081	1902	1902	1902	1902	0
62	20231213	183800	289244081	1902	1902	1902	1902	1758
63	20231213	183700	289244081	1902	1902	1902	1902	0
64	20231213	183600	289244081	1902	1902	1902	1902	0
65	20231213	183500	289244081	1902	1902	1902	1902	0
66	20231213	183400	289244081	1902	1902	1902	1902	0
67	20231213	183300	289244081	1902	1902	1902	1902	0
68	20231213	183200	289244081	1902	1902	1902	1902	0
69	20231213	183100	289244081	1902	1902	1902	1902	0
70	20231213	183000	289244081	1902	1902	1902	1902	0
71	20231213	182900	289244081	1902	1902	1902	1902	0
72	20231213	182800	289244081	1902	1902	1902	1902	0
73	20231213	182700	289244081	1902	1902	1902	1902	0
74	20231213	182600	289244081	1902	1902	1902	1902	0
75	20231213	182500	289244081	1902	1902	1902	1902	0
76	20231213	182400	289244081	1902	1902	1902	1902	0
77	20231213	182300	289244081	1902	1902	1902	1902	0
78	20231213	182200	289244081	1902	1902	1902	1902	0
79	20231213	182100	289244081	1902	1902	1902	1902	0
80	20231213	182000	289244081	1902	1902	1902	1902	0
81	20231213	181900	289244081	1902	1902	1902	1902	0
82	20231213	181800	289244081	1902	1902	1902	1902	0
83	20231213	181700	289244081	1902	1902	1902	1902	0
84	20231213	181600	289244081	1902	1902	1902	1902	0
85	20231213	181500	289244081	1902	1902	1902	1902	0
86	20231213	181400	289244081	1902	1902	1902	1902	0
87	20231213	181300	289244081	1902	1902	1902	1902	0
88	20231213	181200	289244081	1902	1902	1902	1902	0
89	20231213	181100	289244081	1902	1902	1902	1902	0
90	20231213	181000	289244081	1902	1902	1902	1902	0
91	20231213	180900	289244081	1902	1902	1902	1902	0
92	20231213	180800	289244081	1902	1902	1902	1902	1758
93	20231213	180700	289244081	1902	1902	1902	1902	0
94	20231213	180600	289244081	1902	1902	1902	1902	0
95	20231213	180500	289244081	1902	1902	1902	1902	0
96	20231213	180400	289244081	1902	1902	1902	1902	0
97	20231213	180300	289244081	1902	1902	1902	1902	0
98	20231213	180200	289244081	1902	1902	1902	1902	0
99	20231213	180100	289244081	1902	1902	1902	1902	0
100	20231213	180000	289244081	1902	1902	1902	1902	0
101	20231213	175900	289244081	1902	1902	1902	1902	0
102	20231213	175800	289244081	1902	1902	1902	1902	0
103	20231213	175700	289244081	1902	1902	1902	1902	0
104	20231213	175600	289244081	1902	1902	1902	1902	0
105	20231213	175500	289244081	1902	1902	1902	1902	0
106	20231213	175400	289244081	1902	1902	1902	1902	0
107	20231213	175300	289244081	1902	1902	1902	1902	0
108	20231213	175200	289244081	1902	1902	1902	1902	0
109	20231213	175100	289244081	1902	1902	1902	1902	0
110	20231213	175000	289244081	1902	1902	1902	1902	0
111	20231213	174900	289244081	1902	1902	1902	1902	0
112	20231213	174800	289244081	1902	1902	1902	1902	0
113	20231213	174700	289244081	1902	1902	1902	1902	0
114	20231213	174600	289244081	1902	1902	1902	1902	0
115	20231213	174500	289244081	1902	1902	1902	1902	0
116	20231213	174400	289244081	1902	1902	1902	1902	0
117	20231213	174300	289244081	1902	1902	1902	1902	0
118	20231213	174200	289244081	1902	1902	1902	1902	0
119	20231213	174100	289244081	1902	1902	1902	1902	0
120	20231213	174000	289244081	1902	1902	1902	1902	0
121	20231213	173900	289244081	1902	1902	1902	1902	0
122	20231213	173800	289244081	1902	1902	1902	1902	1758
123	20231213	173700	289244081	1902	1902	1902	1902	0
124	20231213	173600	289244081	1902	1902	1902	1902	0
125	20231213	173500	289244081	1902	1902	1902	1902	0
126	20231213	173400	289244081	1902	1902	1902	1902	0
127	20231213	173300	289244081	1902	1902	1902	1902	0
128	20231213	173200	289244081	1902	1902	1902	1902	0
129	20231213	173100	289244081	1902	1902	1902	1902	0
130	20231213	173000	289244081	1902	1902	1902	1902	0
131	20231213	172900	289244081	1902	1902	1902	1902	0
132	20231213	172800	289244081	1902	1902	1902	1902	0
133	20231213	172700	289244081	1902	1902	1902	1902	0
134	20231213	172600	289244081	1902	1902	1902	1902	0
135	20231213	172500	289244081	1902	1902	1902	1902	0
136	20231213	172400	289244081	1902	1902	1902	1902	0
137	20231213	172300	289244081	1902	1902	1902	1902	0
138	20231213	172200	289244081	1902	1902	1902	1902	0
139	20231213	172100	289244081	1902	1902	1902	1902	0
140	20231213	172000	289244081	1902	1902	1902	1902	0
141	20231213	171900	289244081	1902	1902	1902	1902	0
142	20231213	171800	289244081	1902	1902	1902	1902	0
143	20231213	171700	289244081	1902	1902	1902	1902	0
144	20231213	171600	289244081	1902	1902	1902	1902	0
145	20231213	171500	289244081	1902	1902	1902	1902	0
146	20231213	171400	289244081	1902	1902	1902	1902	0
147	20231213	171300	289244081	1902	1902	1902	1902	0
148	20231213	171200	289244081	1902	1902	1902	1902	0
149	20231213	171100	289244081	1902	1902	1902	1902	0
150	20231213	171000	289244081	1902	1902	1902	1902	0
151	20231213	170900	289244081	1902	1902	1902	1902	0
152	20231213	170800	289244081	1902	1902	1902	1902	1758
153	20231213	170700	289244081	1902	1902	1902	1902	0
154	20231213	170600	289244081	1902	1902	1902	1902	0
155	20231213	170500	289244081	1902	1902	1902	1902	0
156	20231213	170400	289244081	1902	1902	1902	1902	0
157	20231213	170300	289244081	1902	1902	1902	1902	0
158	20231213	170200	289244081	1902	1902	1902	1902	0
159	20231213	170100	289244081	1902	1902	1902	1902	0
160	20231213	170000	289244081	1902	1902	1902	1902	0
161	20231213	165900	289244081	1902	1902	1902	1902	0
162	20231213	165800	289244081	1902	1902	1902	1902	0
163	20231213	165700	289244081	1902	1902	1902	1902	0
164	20231213	165600	289244081	1902	1902	1902	1902	0
165	20231213	165500	289244081	1902	1902	1902	1902	0
166	20231213	165400	289244081	1902	1902	1902	1902	0
167	20231213	165300	289244081	1902	1902	1902	1902	0
168	20231213	165200	289244081	1902	1902	1902	1902	0
169	20231213	165100	289244081	1902	1902	1902	1902	0
170	20231213	165000	289244081	1902	1902	1902	1902	0
171	20231213	164900	289244081	1902	1902	1902	1902	0
172	20231213	164800	289244081	1902	1902	1902	1902	0
173	20231213	164700	289244081	1902	1902	1902	1902	0
174	20231213	164600	289244081	1902	1902	1902	1902	0
175	20231213	164500	289244081	1902	1902	1902	1902	0
176	20231213	164400	289244081	1902	1902	1902	1902	0
177	20231213	164300	289244081	1902	1902	1902	1902	0
178	20231213	164200	289244081	1902	1902	1902	1902	0
179	20231213	164100	289244081	1902	1902	1902	1902	0
180	20231213	164000	289244081	1902	1902	1902	1902	0
181	20231213	163900	289244081	1902	1902	1902	1902	0
182	20231213	163800	289244081	1902	1902	1902	1902	1758
183	20231213	163700	289244081	1902	1902	1902	1902	0
184	20231213	163600	289244081	1902	1902	1902	1902	0
185	20231213	163500	289244081	1902	1902	1902	1902	0
186	20231213	163400	289244081	1902	1902	1902	1902	0
187	20231213	163300	289244081	1902	1902	1902	1902	0
188	20231213	163200	289244081	1902	1902	1902	1902	0
189	20231213	163100	289244081	1902	1902	1902	1902	0
190	20231213	163000	289244081	1902	1902	1902	1902	0
191	20231213	162900	289244081	1902	1902	1902	1902	0
192	20231213	162800	289244081	1902	1902	1902	1902	0
193	20231213	162700	289244081	1902	1902	1902	1902	0
194	20231213	162600	289244081	1902	1902	1902	1902	0
195	20231213	162500	289244081	1902	1902	1902	1902	0
196	20231213	162400	289244081	1902	1902	1902	1902	0
197	20231213	162300	289244081	1902	1902	1902	1902	0
198	20231213	162200	289244081	1902	1902	1902	1902	0
199	20231213	162100	289244081	1902	1902	1902	1902	0
200	20231213	162000	289244081	1902	1902	1902	1902	0
201	20231213	161900	289244081	1902	1902	1902	1902	0
202	20231213	161800	289244081	1902	1902	1902	1902	0
203	20231213	161700	289244081	1902	1902	1902	1902	0
204	20231213	161600	289244081	1902	1902	1902	1902	0
205	20231213	161500	289244081	1902	1902	1902	1902	0
206	20231213	161400	289244081	1902	1902	1902	1902	0
207	20231213	161300	289244081	1902	1902	1902	1902	0
208	20231213	161200	289244081	1902	1902	1902	1902	0
209	20231213	161100	289244081	1902	1902	1902	1902	0
210	20231213	161000	289244081	1902	1902	1902	1902	0
211	20231213	160900	289244081	1902	1902	1902	1902	0
212	20231213	160800	289244081	1902	1902	1902	1902	1758
213	20231213	160700	289244081	1902	1902	1902	1902	0
214	20231213	160600	289244081	1902	1902	1902	1902	0
215	20231213	160500	289244081	1902	1902	1902	1902	0
216	20231213	160400	289244081	1902	1902	1902	1902	0
217	20231213	160300	289244081	1902	1902	1902	1902	0
218	20231213	160200	289244081	1902	1902	1902	1902	0
219	20231213	160100	289244081	1902	1902	1902	1902	0
220	20231213	160000	289244081	1902	1902	1902	1902	0
221	20231213	155900	289244081	1902	1902	1902	1902	0
222	20231213	155800	289244081	1902	1902	1902	1902	0
223	20231213	155700	289244081	1902	1902	1902	1902	0
224	20231213	155600	289244081	1902	1902	1902	1902	0
225	20231213	155500	289244081	1902	1902	1902	1902	0
226	20231213	155400	289244081	1902	1902	1902	1902	0
227	20231213	155300	289244081	1902	1902	1902	1902	0
228	20231213	155200	289244081	1902	1902	1902	1902	0
229	20231213	155100	289244081	1902	1902	1902	1902	0
230	20231213	155000	289244081	1902	1902	1902	1902	0
231	20231213	154900	289244081	1902	1902	1902	1902	0
232	20231213	154800	289244081	1902	1902	1902	1902	0
233	20231213	154700	289244081	1902	1902	1902	1902	0
234	20231213	154600	289244081	1902	1902	1902	1902	0
235	20231213	154500	289244081	1902	1902	1902	1902	0
236	20231213	154400	289244081	1902	1902	1902	1902	0
237	20231213	154300	289244081	1902	1902	1902	1902	0
238	20231213	154200	289244081	1902	1902	1902	1902	0
239	20231213	154100	289244081	1902	1902	1902	1902	0
240	20231213	154000	289244081	1902	1902	1902	1902	0
241	20231213	153900	289244081	1902	1902	1902	1902	0
242	20231213	153800	289244081	1902	1902	1902	1902	1758
243	20231213	153700	289244081	1902	1902	1902	1902	0
244	20231213	153600	289244081	1902	1902	1902	1902	0
245	20231213	153500	289244081	1902	1902	1902	1902	0
246	20231213	153400	289244081	1902	1902	1902	1902	0
247	20231213	153300	289244081	1902	1902	1902	1902	0
248	20231213	153200	289244081	1902	1902	1902	1902	0
249	20231213	153100	289244081	1902	1902	1902	1902	0
250	20231213	153000	289244081	1902	1902	1902	1902	1758
251	20231213	152900	285900365	1902	1902	1902	1902	0
252	20231213	152800	285900365	1902	1902	1902	1902	0
253	20231213	152700	285900365	1902	1902	1902	1902	0
254	20231213	152600	285900365	1902	1902	1902	1902	0
255	20231213	152500	285900365	1902	1902	1902	1902	0
256	20231213	152400	285900365	1902	1902	1902	1902	0
257	20231213	152300	285900365	1902	1902	1902	1902	0
258	20231213	152200	285900365	1902	1902	1902	1902	0
259	20231213	152100	285900365	1902	1902	1902	1902	0
260	20231213	152000	285900365	1902	1902	1902	1902	0
261	20231213	151900	285900365	1902	1903	1903	1902	1008
262	20231213	151800	283982648	1903	1903	1903	1903	0
263	20231213	151700	283982648	1903	1903	1903	1903	0
264	20231213	151600	283982648	1903	1904	1904	1903	3533
265	20231213	151500	277258348	1904	1904	1904	1904	0
266	20231213	151400	277258348	1904	1905	1905	1904	44
267	20231213	151300	277174562	1903	1903	1903	1903	0
268	20231213	151200	277174562	1903	1907	1907	1903	1439
269	20231213	151100	274430945	1904	1904	1904	1904	100
270	20231213	151000	274240545	1907	1907	1907	1907	0
271	20231213	150900	274240545	1907	1907	1907	1907	0
272	20231213	150800	274240545	1907	1907	1907	1907	0
273	20231213	150700	274240545	1907	1907	1907	1907	104
274	20231213	150600	274042217	1907	1907	1907	1907	0
275	20231213	150500	274042217	1907	1907	1907	1907	0
276	20231213	150400	274042217	1907	1907	1907	1907	1100
277	20231213	150300	271944517	1906	1906	1906	1906	0
278	20231213	150200	271944517	1906	1904	1906	1903	577
279	20231213	150100	270845439	1906	1905	1906	1905	1160
280	20231213	150000	268634629	1907	1907	1907	1907	0
281	20231213	145900	268634629	1907	1907	1907	1907	0
282	20231213	145800	268634629	1907	1907	1907	1907	290
283	20231213	145700	268081599	1903	1903	1903	1903	0
284	20231213	145600	268081599	1903	1903	1903	1903	0
285	20231213	145500	268081599	1903	1903	1903	1903	0
286	20231213	145400	268081599	1903	1903	1903	1903	0
287	20231213	145300	268081599	1903	1903	1903	1903	0
288	20231213	145200	268081599	1903	1903	1903	1903	18
289	20231213	145100	268047345	1902	1905	1905	1902	647
290	20231213	145000	266815917	1907	1907	1907	1907	0
291	20231213	144900	266815917	1907	1907	1907	1907	2000
292	20231213	144800	263001917	1905	1905	1905	1905	0
293	20231213	144700	263001917	1905	1905	1905	1905	0
294	20231213	144600	263001917	1905	1905	1905	1905	130
295	20231213	144500	262754267	1905	1904	1905	1903	1069
296	20231213	144400	260719560	1903	1903	1903	1903	3
297	20231213	144300	260713851	1904	1904	1904	1904	0
298	20231213	144200	260713851	1904	1906	1906	1904	12953
299	20231213	144100	236034081	1907	1907	1907	1907	1
300	20231213	144000	236032174	1907	1907	1907	1907	0
301	20231213	143900	236032174	1907	1907	1907	1907	12
302	20231213	143800	236009290	1906	1906	1906	1906	0
303	20231213	143700	236009290	1906	1906	1906	1906	690
304	20231213	143600	234694150	1906	1906	1906	1906	3992
305	20231213	143500	227085398	1906	1906	1906	1906	0
306	20231213	143400	227085398	1906	1906	1906	1906	0
307	20231213	143300	227085398	1906	1906	1906	1906	142
308	20231213	143200	226814746	1914	1914	1914	1914	0
309	20231213	143100	226814746	1914	1914	1914	1914	0
310	20231213	143000	226814746	1914	1914	1914	1914	0
311	20231213	142900	226814746	1914	1914	1914	1914	0
312	20231213	142800	226814746	1914	1914	1914	1914	98
313	20231213	142700	226627174	1914	1914	1914	1914	0
314	20231213	142600	226627174	1914	1914	1914	1914	0
315	20231213	142500	226627174	1914	1914	1914	1914	0
316	20231213	142400	226627174	1914	1914	1914	1914	5
317	20231213	142300	226617604	1906	1906	1906	1906	0
318	20231213	142200	226617604	1906	1906	1906	1906	0
319	20231213	142100	226617604	1906	1906	1906	1906	0
320	20231213	142000	226617604	1906	1906	1906	1906	0
321	20231213	141900	226617604	1906	1907	1907	1906	1000
322	20231213	141800	224710733	1914	1914	1914	1914	0
323	20231213	141700	224710733	1914	1914	1914	1914	0
324	20231213	141600	224710733	1914	1914	1914	1914	10
325	20231213	141500	224691593	1907	1914	1914	1907	390
326	20231213	141400	223947828	1914	1914	1914	1914	4
327	20231213	141300	223940172	1914	1914	1914	1914	0
328	20231213	141200	223940172	1914	1914	1914	1914	0
329	20231213	141100	223940172	1914	1914	1914	1914	0
330	20231213	141000	223940172	1914	1914	1914	1914	0
331	20231213	140900	223940172	1914	1914	1914	1914	20
332	20231213	140800	223901892	1914	1914	1914	1914	0
333	20231213	140700	223901892	1914	1914	1914	1914	0
334	20231213	140600	223901892	1914	1914	1914	1914	0
335	20231213	140500	223901892	1914	1914	1914	1914	0
336	20231213	140400	223901892	1914	1914	1914	1914	0
337	20231213	140300	223901892	1914	1914	1914	1914	21
338	20231213	140200	223861698	1914	1914	1914	1914	0
339	20231213	140100	223861698	1914	1914	1914	1914	10
340	20231213	140000	223842558	1914	1914	1914	1914	0
341	20231213	135900	223842558	1914	1914	1914	1914	10
342	20231213	135800	223823418	1914	1914	1914	1914	0
343	20231213	135700	223823418	1914	1914	1914	1914	0
344	20231213	135600	223823418	1914	1914	1914	1914	0
345	20231213	135500	223823418	1914	1914	1914	1914	0
346	20231213	135400	223823418	1914	1914	1914	1914	0
347	20231213	135300	223823418	1914	1914	1914	1914	0
348	20231213	135200	223823418	1914	1914	1914	1914	0
349	20231213	135100	223823418	1914	1914	1914	1914	100
350	20231213	135000	223632018	1914	1914	1914	1914	70
351	20231213	134900	223498038	1915	1915	1915	1915	0
352	20231213	134800	223498038	1915	1915	1915	1915	0
353	20231213	134700	223498038	1915	1915	1915	1915	0
354	20231213	134600	223498038	1915	1915	1915	1915	0
355	20231213	134500	223498038	1915	1915	1915	1915	0
356	20231213	134400	223498038	1915	1915	1915	1915	0
357	20231213	134300	223498038	1915	1915	1915	1915	0
358	20231213	134200	223498038	1915	1915	1915	1915	1
359	20231213	134100	223496123	1906	1906	1906	1906	0
360	20231213	134000	223496123	1906	1906	1906	1906	0
361	20231213	133900	223496123	1906	1906	1906	1906	0
362	20231213	133800	223496123	1906	1907	1907	1906	30
363	20231213	133700	223438920	1906	1906	1906	1906	0
364	20231213	133600	223438920	1906	1906	1906	1906	0
365	20231213	133500	223438920	1906	1906	1906	1906	0
366	20231213	133400	223438920	1906	1906	1906	1906	0
367	20231213	133300	223438920	1906	1906	1906	1906	13
368	20231213	133200	223414142	1905	1905	1905	1905	0
369	20231213	133100	223414142	1905	1905	1905	1905	0
370	20231213	133000	223414142	1905	1910	1910	1905	12490
371	20231213	132900	199607556	1910	1910	1910	1910	500
372	20231213	132800	198652556	1910	1910	1910	1910	0
373	20231213	132700	198652556	1910	1911	1911	1910	309
374	20231213	132600	198062235	1911	1911	1911	1911	0
375	20231213	132500	198062235	1911	1911	1911	1911	0
376	20231213	132400	198062235	1911	1911	1911	1911	0
377	20231213	132300	198062235	1911	1911	1911	1911	0
378	20231213	132200	198062235	1911	1911	1911	1911	0
379	20231213	132100	198062235	1911	1911	1911	1911	0
380	20231213	132000	198062235	1911	1911	1911	1911	0
381	20231213	131900	198062235	1911	1911	1911	1911	100
382	20231213	131800	197871135	1909	1909	1909	1909	0
383	20231213	131700	197871135	1909	1909	1909	1909	0
384	20231213	131600	197871135	1909	1909	1909	1909	0
385	20231213	131500	197871135	1909	1909	1909	1909	0
386	20231213	131400	197871135	1909	1909	1909	1909	0
387	20231213	131300	197871135	1909	1909	1909	1909	0
388	20231213	131200	197871135	1909	1909	1909	1909	0
389	20231213	131100	197871135	1909	1909	1909	1909	0
390	20231213	131000	197871135	1909	1909	1909	1909	0
391	20231213	130900	197871135	1909	1909	1909	1909	1000
392	20231213	130800	195962135	1909	1909	1909	1909	0
393	20231213	130700	195962135	1909	1909	1909	1909	0
394	20231213	130600	195962135	1909	1909	1909	1909	0
395	20231213	130500	195962135	1909	1909	1909	1909	0
396	20231213	130400	195962135	1909	1909	1909	1909	0
397	20231213	130300	195962135	1909	1911	1911	1909	3143
398	20231213	130200	189961618	1915	1915	1915	1915	0
399	20231213	130100	189961618	1915	1915	1915	1915	0
400	20231213	130000	189961618	1915	1915	1915	1915	0
401	20231213	125900	189961618	1915	1915	1915	1915	0
402	20231213	125800	189961618	1915	1915	1915	1915	0
403	20231213	125700	189961618	1915	1915	1915	1915	0
404	20231213	125600	189961618	1915	1914	1915	1914	1318
405	20231213	125500	187437658	1914	1914	1914	1914	0
406	20231213	125400	187437658	1914	1914	1914	1914	300
407	20231213	125300	186863458	1916	1916	1916	1916	0
408	20231213	125200	186863458	1916	1916	1916	1916	0
409	20231213	125100	186863458	1916	1916	1916	1916	1000
410	20231213	125000	184947458	1916	1913	1916	1913	2863
411	20231213	124900	179465225	1913	1913	1913	1913	0
412	20231213	124800	179465225	1913	1913	1913	1913	1
413	20231213	124700	179463312	1909	1909	1909	1909	0
414	20231213	124600	179463312	1909	1909	1909	1909	0
415	20231213	124500	179463312	1909	1909	1909	1909	0
416	20231213	124400	179463312	1909	1909	1909	1909	0
417	20231213	124300	179463312	1909	1909	1909	1909	0
418	20231213	124200	179463312	1909	1909	1909	1909	0
419	20231213	124100	179463312	1909	1909	1909	1909	0
420	20231213	124000	179463312	1909	1909	1909	1909	0
421	20231213	123900	179463312	1909	1909	1909	1909	0
422	20231213	123800	179463312	1909	1909	1909	1909	0
423	20231213	123700	179463312	1909	1908	1909	1908	97
424	20231213	123600	179278180	1907	1907	1907	1907	0
425	20231213	123500	179278180	1907	1907	1907	1907	0
426	20231213	123400	179278180	1907	1908	1908	1907	701
427	20231213	123300	177940873	1909	1908	1909	1908	2
428	20231213	123200	177937056	1908	1908	1908	1908	0
429	20231213	123100	177937056	1908	1908	1908	1908	50
430	20231213	123000	177841656	1908	1908	1908	1908	30
431	20231213	122900	177784416	1908	1908	1908	1908	20
432	20231213	122800	177746256	1908	1908	1908	1908	2
433	20231213	122700	177742440	1907	1907	1907	1907	0
434	20231213	122600	177742440	1907	1909	1909	1907	1001
435	20231213	122500	175832624	1908	1908	1908	1908	0
436	20231213	122400	175832624	1908	1908	1908	1908	0
437	20231213	122300	175832624	1908	1908	1908	1908	30
438	20231213	122200	175775384	1908	1908	1908	1908	307
439	20231213	122100	175189628	1908	1908	1908	1908	0
440	20231213	122000	175189628	1908	1908	1908	1908	1
441	20231213	121900	175187720	1909	1909	1909	1909	0
442	20231213	121800	175187720	1909	1910	1910	1909	2
443	20231213	121700	175183901	1911	1910	1911	1910	2
444	20231213	121600	175180080	1909	1909	1909	1909	0
445	20231213	121500	175180080	1909	1909	1909	1909	12
446	20231213	121400	175157172	1909	1909	1909	1909	0
447	20231213	121300	175157172	1909	1909	1909	1909	0
448	20231213	121200	175157172	1909	1909	1909	1909	4
449	20231213	121100	175149536	1910	1911	1911	1910	4
450	20231213	121000	175141895	1911	1911	1912	1911	7
451	20231213	120900	175128516	1908	1908	1908	1908	0
452	20231213	120800	175128516	1908	1908	1908	1908	500
453	20231213	120700	174174516	1908	1908	1908	1908	0
454	20231213	120600	174174516	1908	1908	1908	1908	0
455	20231213	120500	174174516	1908	1908	1908	1908	0
456	20231213	120400	174174516	1908	1908	1908	1908	0
457	20231213	120300	174174516	1908	1908	1908	1908	0
458	20231213	120200	174174516	1908	1908	1908	1908	0
459	20231213	120100	174174516	1908	1908	1908	1908	0
460	20231213	120000	174174516	1908	1908	1908	1908	1
461	20231213	115900	174172608	1910	1910	1910	1910	0
462	20231213	115800	174172608	1910	1910	1910	1910	100
463	20231213	115700	173981608	1907	1907	1907	1907	0
464	20231213	115600	173981608	1907	1907	1907	1907	0
465	20231213	115500	173981608	1907	1907	1907	1907	0
466	20231213	115400	173981608	1907	1907	1907	1907	0
467	20231213	115300	173981608	1907	1907	1907	1907	2022
468	20231213	115200	170125654	1907	1908	1909	1907	9
469	20231213	115100	170108488	1907	1907	1907	1907	0
470	20231213	115000	170108488	1907	1908	1908	1907	753
471	20231213	114900	168672017	1907	1907	1907	1907	0
472	20231213	114800	168672017	1907	1907	1907	1907	0
473	20231213	114700	168672017	1907	1907	1907	1907	0
474	20231213	114600	168672017	1907	1907	1907	1907	0
475	20231213	114500	168672017	1907	1907	1907	1907	0
476	20231213	114400	168672017	1907	1907	1907	1907	0
477	20231213	114300	168672017	1907	1907	1907	1907	0
478	20231213	114200	168672017	1907	1907	1907	1907	0
479	20231213	114100	168672017	1907	1907	1907	1907	0
480	20231213	114000	168672017	1907	1907	1907	1907	0
481	20231213	113900	168672017	1907	1907	1907	1907	12
482	20231213	113800	168649133	1907	1907	1907	1907	0
483	20231213	113700	168649133	1907	1907	1907	1907	0
484	20231213	113600	168649133	1907	1907	1907	1907	0
485	20231213	113500	168649133	1907	1907	1907	1907	0
486	20231213	113400	168649133	1907	1907	1907	1907	0
487	20231213	113300	168649133	1907	1907	1907	1907	0
488	20231213	113200	168649133	1907	1907	1907	1907	0
489	20231213	113100	168649133	1907	1907	1907	1907	0
490	20231213	113000	168649133	1907	1909	1909	1907	128
491	20231213	112900	168405029	1907	1907	1907	1907	0
492	20231213	112800	168405029	1907	1907	1907	1907	0
493	20231213	112700	168405029	1907	1907	1907	1907	0
494	20231213	112600	168405029	1907	1907	1907	1907	0
495	20231213	112500	168405029	1907	1907	1907	1907	0
496	20231213	112400	168405029	1907	1907	1907	1907	0
497	20231213	112300	168405029	1907	1907	1907	1907	0
498	20231213	112200	168405029	1907	1907	1907	1907	0
499	20231213	112100	168405029	1907	1907	1907	1907	0
500	20231213	112000	168405029	1907	1907	1907	1907	100
501	20231213	111900	168214329	1907	1907	1907	1907	0
502	20231213	111800	168214329	1907	1907	1907	1907	0
503	20231213	111700	168214329	1907	1907	1907	1907	0
504	20231213	111600	168214329	1907	1907	1907	1907	500
505	20231213	111500	167260829	1907	1907	1907	1907	0
506	20231213	111400	167260829	1907	1907	1907	1907	0
507	20231213	111300	167260829	1907	1907	1907	1907	0
508	20231213	111200	167260829	1907	1907	1907	1907	0
509	20231213	111100	167260829	1907	1907	1907	1907	100
510	20231213	111000	167070129	1907	1907	1907	1907	0
511	20231213	110900	167070129	1907	1909	1909	1907	450
512	20231213	110800	166211913	1907	1907	1907	1907	0
513	20231213	110700	166211913	1907	1907	1907	1907	0
514	20231213	110600	166211913	1907	1907	1907	1907	0
515	20231213	110500	166211913	1907	1907	1907	1907	0
516	20231213	110400	166211913	1907	1907	1907	1907	0
517	20231213	110300	166211913	1907	1907	1907	1907	0
518	20231213	110200	166211913	1907	1907	1907	1907	0
519	20231213	110100	166211913	1907	1907	1907	1907	0
520	20231213	110000	166211913	1907	1907	1907	1907	0
521	20231213	105900	166211913	1907	1907	1907	1907	0
522	20231213	105800	166211913	1907	1907	1907	1907	0
523	20231213	105700	166211913	1907	1908	1908	1907	210
524	20231213	105600	165811378	1907	1907	1907	1907	0
525	20231213	105500	165811378	1907	1907	1907	1907	0
526	20231213	105400	165811378	1907	1907	1907	1907	0
527	20231213	105300	165811378	1907	1907	1907	1907	0
528	20231213	105200	165811378	1907	1907	1907	1907	0
529	20231213	105100	165811378	1907	1907	1907	1907	0
530	20231213	105000	165811378	1907	1907	1907	1907	0
531	20231213	104900	165811378	1907	1907	1907	1907	0
532	20231213	104800	165811378	1907	1907	1907	1907	14
533	20231213	104700	165784680	1906	1906	1906	1906	0
534	20231213	104600	165784680	1906	1906	1906	1906	0
535	20231213	104500	165784680	1906	1906	1906	1906	0
536	20231213	104400	165784680	1906	1906	1906	1906	0
537	20231213	104300	165784680	1906	1906	1906	1906	0
538	20231213	104200	165784680	1906	1906	1906	1906	531
539	20231213	104100	164772594	1906	1906	1906	1906	0
540	20231213	104000	164772594	1906	1906	1906	1906	0
541	20231213	103900	164772594	1906	1906	1906	1906	0
542	20231213	103800	164772594	1906	1908	1908	1906	7392
543	20231213	103700	150680112	1909	1909	1909	1909	512
544	20231213	103600	149702704	1909	1909	1909	1909	0
545	20231213	103500	149702704	1909	1909	1909	1909	0
546	20231213	103400	149702704	1909	1909	1909	1909	0
547	20231213	103300	149702704	1909	1909	1909	1909	200
548	20231213	103200	149320904	1909	1912	1912	1909	189
549	20231213	103100	148959783	1912	1912	1912	1912	0
550	20231213	103000	148959783	1912	1912	1912	1912	10
551	20231213	102900	148940663	1913	1913	1913	1913	0
552	20231213	102800	148940663	1913	1913	1913	1913	0
553	20231213	102700	148940663	1913	1913	1913	1913	12
554	20231213	102600	148917707	1913	1913	1913	1913	0
555	20231213	102500	148917707	1913	1913	1913	1913	0
556	20231213	102400	148917707	1913	1913	1913	1913	0
557	20231213	102300	148917707	1913	1913	1913	1913	0
558	20231213	102200	148917707	1913	1913	1913	1913	0
559	20231213	102100	148917707	1913	1913	1913	1913	0
560	20231213	102000	148917707	1913	1913	1913	1913	0
561	20231213	101900	148917707	1913	1913	1913	1913	0
562	20231213	101800	148917707	1913	1913	1913	1913	0
563	20231213	101700	148917707	1913	1913	1913	1913	0
564	20231213	101600	148917707	1913	1913	1913	1913	5
565	20231213	101500	148908142	1913	1913	1913	1913	0
566	20231213	101400	148908142	1913	1913	1913	1913	0
567	20231213	101300	148908142	1913	1913	1913	1913	0
568	20231213	101200	148908142	1913	1913	1913	1913	0
569	20231213	101100	148908142	1913	1913	1913	1913	5
570	20231213	101000	148898577	1908	1915	1915	1908	153
571	20231213	100900	148606632	1916	1918	1918	1916	12
572	20231213	100800	148583628	1918	1919	1920	1918	16
573	20231213	100700	148552918	1920	1920	1920	1920	8
574	20231213	100600	148537558	1920	1910	1920	1910	10416
575	20231213	100500	128554002	1907	1907	1907	1907	25
576	20231213	100400	128506327	1906	1906	1906	1906	529
577	20231213	100300	127498053	1907	1907	1907	1907	0
578	20231213	100200	127498053	1907	1907	1907	1907	0
579	20231213	100100	127498053	1907	1907	1907	1907	2683
580	20231213	100000	122381572	1907	1907	1907	1907	0
581	20231213	095900	122381572	1907	1907	1907	1907	495
582	20231213	095800	121437607	1908	1908	1908	1908	0
583	20231213	095700	121437607	1908	1908	1908	1908	1003
584	20231213	095600	119523883	1908	1908	1908	1908	0
585	20231213	095500	119523883	1908	1908	1908	1908	0
586	20231213	095400	119523883	1908	1908	1908	1908	500
587	20231213	095300	118569883	1908	1907	1908	1907	6
588	20231213	095200	118558440	1907	1907	1907	1907	306
589	20231213	095100	117974898	1908	1910	1910	1908	1316
590	20231213	095000	115463566	1910	1910	1910	1910	0
591	20231213	094900	115463566	1910	1910	1910	1910	0
592	20231213	094800	115463566	1910	1910	1910	1910	0
593	20231213	094700	115463566	1910	1910	1910	1910	0
594	20231213	094600	115463566	1910	1910	1910	1910	32
595	20231213	094500	115402446	1910	1910	1910	1910	108
596	20231213	094400	115196166	1910	1910	1910	1910	50
597	20231213	094300	115100666	1909	1909	1909	1909	0
598	20231213	094200	115100666	1909	1909	1909	1909	0
599	20231213	094100	115100666	1909	1909	1909	1909	0
600	20231213	094000	115100666	1909	1909	1909	1909	9
601	20231213	093900	115083485	1915	1915	1915	1909	26
602	20231213	093800	115033701	1915	1915	1915	1915	90
603	20231213	093700	114861351	1915	1915	1915	1915	5
604	20231213	093600	114851776	1908	1908	1908	1908	100
605	20231213	093500	114660976	1908	1908	1908	1908	0
606	20231213	093400	114660976	1908	1908	1908	1908	0
607	20231213	093300	114660976	1908	1908	1908	1908	762
608	20231213	093200	113207080	1908	1908	1908	1908	97
609	20231213	093100	113022004	1908	1913	1913	1908	450
610	20231213	093000	112163389	1913	1913	1913	1913	0
611	20231213	092900	112163389	1913	1913	1913	1913	150
612	20231213	092800	111876439	1913	1913	1913	1913	0
613	20231213	092700	111876439	1913	1913	1913	1913	0
614	20231213	092600	111876439	1913	1913	1913	1913	59
615	20231213	092500	111763572	1913	1913	1913	1913	0
616	20231213	092400	111763572	1913	1907	1913	1907	27
617	20231213	092300	111712071	1907	1907	1907	1907	0
618	20231213	092200	111712071	1907	1910	1910	1907	17036
619	20231213	092100	79174703	1910	1910	1910	1910	50
620	20231213	092000	79079203	1910	1910	1910	1910	1165
621	20231213	091900	76854053	1910	1907	1910	1906	1079
622	20231213	091800	74795361	1908	1911	1911	1908	14181
623	20231213	091700	47712889	1911	1911	1911	1911	0
624	20231213	091600	47712889	1911	1911	1911	1911	673
625	20231213	091500	46426786	1911	1911	1911	1911	0
626	20231213	091400	46426786	1911	1911	1911	1911	0
627	20231213	091300	46426786	1911	1912	1912	1911	1793
628	20231213	091200	42999364	1912	1912	1912	1912	40
629	20231213	091100	42922884	1912	1912	1912	1912	20
630	20231213	091000	42884644	1913	1913	1913	1913	39
631	20231213	090900	42810037	1922	1922	1922	1922	0
632	20231213	090800	42810037	1922	1922	1922	1922	0
633	20231213	090700	42810037	1922	1912	1922	1912	31
634	20231213	090600	42750755	1913	1913	1913	1913	356
635	20231213	090500	42069727	1911	1911	1911	1911	923
636	20231213	090400	40305874	1913	1911	1913	1910	1732
637	20231213	090300	36994360	1912	1917	1917	1912	1608
638	20231213	090200	33917924	1924	1924	1924	1924	2
639	20231213	090100	33914076	1918	1918	1918	1918	0
640	20231213	090000	33914076	1918	1918	1918	1918	17682