KissMeData/063440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193800	405799594	1873	1873	1873	1873	9116
3	20231220	193700	405799594	1873	1873	1873	1873	0
4	20231220	193600	405799594	1873	1873	1873	1873	0
5	20231220	193500	405799594	1873	1873	1873	1873	0
6	20231220	193400	405799594	1873	1873	1873	1873	0
7	20231220	193300	405799594	1873	1873	1873	1873	0
8	20231220	193200	405799594	1873	1873	1873	1873	0
9	20231220	193100	405799594	1873	1873	1873	1873	0
10	20231220	193000	405799594	1873	1873	1873	1873	0
11	20231220	192900	405799594	1873	1873	1873	1873	0
12	20231220	192800	405799594	1873	1873	1873	1873	0
13	20231220	192700	405799594	1873	1873	1873	1873	0
14	20231220	192600	405799594	1873	1873	1873	1873	0
15	20231220	192500	405799594	1873	1873	1873	1873	0
16	20231220	192400	405799594	1873	1873	1873	1873	0
17	20231220	192300	405799594	1873	1873	1873	1873	0
18	20231220	192200	405799594	1873	1873	1873	1873	0
19	20231220	192100	405799594	1873	1873	1873	1873	0
20	20231220	192000	405799594	1873	1873	1873	1873	0
21	20231220	191900	405799594	1873	1873	1873	1873	0
22	20231220	191800	405799594	1873	1873	1873	1873	0
23	20231220	191700	405799594	1873	1873	1873	1873	0
24	20231220	191600	405799594	1873	1873	1873	1873	0
25	20231220	191500	405799594	1873	1873	1873	1873	0
26	20231220	191400	405799594	1873	1873	1873	1873	0
27	20231220	191300	405799594	1873	1873	1873	1873	0
28	20231220	191200	405799594	1873	1873	1873	1873	0
29	20231220	191100	405799594	1873	1873	1873	1873	0
30	20231220	191000	405799594	1873	1873	1873	1873	0
31	20231220	190900	405799594	1873	1873	1873	1873	0
32	20231220	190800	405799594	1873	1873	1873	1873	9116
33	20231220	190700	405799594	1873	1873	1873	1873	0
34	20231220	190600	405799594	1873	1873	1873	1873	0
35	20231220	190500	405799594	1873	1873	1873	1873	0
36	20231220	190400	405799594	1873	1873	1873	1873	0
37	20231220	190300	405799594	1873	1873	1873	1873	0
38	20231220	190200	405799594	1873	1873	1873	1873	0
39	20231220	190100	405799594	1873	1873	1873	1873	0
40	20231220	190000	405799594	1873	1873	1873	1873	0
41	20231220	185900	405799594	1873	1873	1873	1873	0
42	20231220	185800	405799594	1873	1873	1873	1873	0
43	20231220	185700	405799594	1873	1873	1873	1873	0
44	20231220	185600	405799594	1873	1873	1873	1873	0
45	20231220	185500	405799594	1873	1873	1873	1873	0
46	20231220	185400	405799594	1873	1873	1873	1873	0
47	20231220	185300	405799594	1873	1873	1873	1873	0
48	20231220	185200	405799594	1873	1873	1873	1873	0
49	20231220	185100	405799594	1873	1873	1873	1873	0
50	20231220	185000	405799594	1873	1873	1873	1873	0
51	20231220	184900	405799594	1873	1873	1873	1873	0
52	20231220	184800	405799594	1873	1873	1873	1873	0
53	20231220	184700	405799594	1873	1873	1873	1873	0
54	20231220	184600	405799594	1873	1873	1873	1873	0
55	20231220	184500	405799594	1873	1873	1873	1873	0
56	20231220	184400	405799594	1873	1873	1873	1873	0
57	20231220	184300	405799594	1873	1873	1873	1873	0
58	20231220	184200	405799594	1873	1873	1873	1873	0
59	20231220	184100	405799594	1873	1873	1873	1873	0
60	20231220	184000	405799594	1873	1873	1873	1873	0
61	20231220	183900	405799594	1873	1873	1873	1873	0
62	20231220	183800	405799594	1873	1873	1873	1873	9116
63	20231220	183700	405799594	1873	1873	1873	1873	0
64	20231220	183600	405799594	1873	1873	1873	1873	0
65	20231220	183500	405799594	1873	1873	1873	1873	0
66	20231220	183400	405799594	1873	1873	1873	1873	0
67	20231220	183300	405799594	1873	1873	1873	1873	0
68	20231220	183200	405799594	1873	1873	1873	1873	0
69	20231220	183100	405799594	1873	1873	1873	1873	0
70	20231220	183000	405799594	1873	1873	1873	1873	0
71	20231220	182900	405799594	1873	1873	1873	1873	0
72	20231220	182800	405799594	1873	1873	1873	1873	0
73	20231220	182700	405799594	1873	1873	1873	1873	0
74	20231220	182600	405799594	1873	1873	1873	1873	0
75	20231220	182500	405799594	1873	1873	1873	1873	0
76	20231220	182400	405799594	1873	1873	1873	1873	0
77	20231220	182300	405799594	1873	1873	1873	1873	0
78	20231220	182200	405799594	1873	1873	1873	1873	0
79	20231220	182100	405799594	1873	1873	1873	1873	0
80	20231220	182000	405799594	1873	1873	1873	1873	0
81	20231220	181900	405799594	1873	1873	1873	1873	0
82	20231220	181800	405799594	1873	1873	1873	1873	0
83	20231220	181700	405799594	1873	1873	1873	1873	0
84	20231220	181600	405799594	1873	1873	1873	1873	0
85	20231220	181500	405799594	1873	1873	1873	1873	0
86	20231220	181400	405799594	1873	1873	1873	1873	0
87	20231220	181300	405799594	1873	1873	1873	1873	0
88	20231220	181200	405799594	1873	1873	1873	1873	0
89	20231220	181100	405799594	1873	1873	1873	1873	0
90	20231220	181000	405799594	1873	1873	1873	1873	0
91	20231220	180900	405799594	1873	1873	1873	1873	0
92	20231220	180800	405799594	1873	1873	1873	1873	9116
93	20231220	180700	405799594	1873	1873	1873	1873	0
94	20231220	180600	405799594	1873	1873	1873	1873	0
95	20231220	180500	405799594	1873	1873	1873	1873	0
96	20231220	180400	405799594	1873	1873	1873	1873	0
97	20231220	180300	405799594	1873	1873	1873	1873	0
98	20231220	180200	405799594	1873	1873	1873	1873	0
99	20231220	180100	405799594	1873	1873	1873	1873	0
100	20231220	180000	405799594	1873	1873	1873	1873	0
101	20231220	175900	405799594	1873	1873	1873	1873	0
102	20231220	175800	405799594	1873	1873	1873	1873	0
103	20231220	175700	405799594	1873	1873	1873	1873	0
104	20231220	175600	405799594	1873	1873	1873	1873	0
105	20231220	175500	405799594	1873	1873	1873	1873	0
106	20231220	175400	405799594	1873	1873	1873	1873	0
107	20231220	175300	405799594	1873	1873	1873	1873	0
108	20231220	175200	405799594	1873	1873	1873	1873	0
109	20231220	175100	405799594	1873	1873	1873	1873	0
110	20231220	175000	405799594	1873	1873	1873	1873	0
111	20231220	174900	405799594	1873	1873	1873	1873	0
112	20231220	174800	405799594	1873	1873	1873	1873	0
113	20231220	174700	405799594	1873	1873	1873	1873	0
114	20231220	174600	405799594	1873	1873	1873	1873	0
115	20231220	174500	405799594	1873	1873	1873	1873	0
116	20231220	174400	405799594	1873	1873	1873	1873	0
117	20231220	174300	405799594	1873	1873	1873	1873	0
118	20231220	174200	405799594	1873	1873	1873	1873	0
119	20231220	174100	405799594	1873	1873	1873	1873	0
120	20231220	174000	405799594	1873	1873	1873	1873	0
121	20231220	173900	405799594	1873	1873	1873	1873	0
122	20231220	173800	405799594	1873	1873	1873	1873	9116
123	20231220	173700	405799594	1873	1873	1873	1873	0
124	20231220	173600	405799594	1873	1873	1873	1873	0
125	20231220	173500	405799594	1873	1873	1873	1873	0
126	20231220	173400	405799594	1873	1873	1873	1873	0
127	20231220	173300	405799594	1873	1873	1873	1873	0
128	20231220	173200	405799594	1873	1873	1873	1873	0
129	20231220	173100	405799594	1873	1873	1873	1873	0
130	20231220	173000	405799594	1873	1873	1873	1873	0
131	20231220	172900	405799594	1873	1873	1873	1873	0
132	20231220	172800	405799594	1873	1873	1873	1873	0
133	20231220	172700	405799594	1873	1873	1873	1873	0
134	20231220	172600	405799594	1873	1873	1873	1873	0
135	20231220	172500	405799594	1873	1873	1873	1873	0
136	20231220	172400	405799594	1873	1873	1873	1873	0
137	20231220	172300	405799594	1873	1873	1873	1873	0
138	20231220	172200	405799594	1873	1873	1873	1873	0
139	20231220	172100	405799594	1873	1873	1873	1873	0
140	20231220	172000	405799594	1873	1873	1873	1873	0
141	20231220	171900	405799594	1873	1873	1873	1873	0
142	20231220	171800	405799594	1873	1873	1873	1873	0
143	20231220	171700	405799594	1873	1873	1873	1873	0
144	20231220	171600	405799594	1873	1873	1873	1873	0
145	20231220	171500	405799594	1873	1873	1873	1873	0
146	20231220	171400	405799594	1873	1873	1873	1873	0
147	20231220	171300	405799594	1873	1873	1873	1873	0
148	20231220	171200	405799594	1873	1873	1873	1873	0
149	20231220	171100	405799594	1873	1873	1873	1873	0
150	20231220	171000	405799594	1873	1873	1873	1873	0
151	20231220	170900	405799594	1873	1873	1873	1873	0
152	20231220	170800	405799594	1873	1873	1873	1873	9116
153	20231220	170700	405799594	1873	1873	1873	1873	0
154	20231220	170600	405799594	1873	1873	1873	1873	0
155	20231220	170500	405799594	1873	1873	1873	1873	0
156	20231220	170400	405799594	1873	1873	1873	1873	0
157	20231220	170300	405799594	1873	1873	1873	1873	0
158	20231220	170200	405799594	1873	1873	1873	1873	0
159	20231220	170100	405799594	1873	1873	1873	1873	0
160	20231220	170000	405799594	1873	1873	1873	1873	0
161	20231220	165900	405799594	1873	1873	1873	1873	0
162	20231220	165800	405799594	1873	1873	1873	1873	0
163	20231220	165700	405799594	1873	1873	1873	1873	0
164	20231220	165600	405799594	1873	1873	1873	1873	0
165	20231220	165500	405799594	1873	1873	1873	1873	0
166	20231220	165400	405799594	1873	1873	1873	1873	0
167	20231220	165300	405799594	1873	1873	1873	1873	0
168	20231220	165200	405799594	1873	1873	1873	1873	0
169	20231220	165100	405799594	1873	1873	1873	1873	0
170	20231220	165000	405799594	1873	1873	1873	1873	0
171	20231220	164900	405799594	1873	1873	1873	1873	0
172	20231220	164800	405799594	1873	1873	1873	1873	0
173	20231220	164700	405799594	1873	1873	1873	1873	0
174	20231220	164600	405799594	1873	1873	1873	1873	0
175	20231220	164500	405799594	1873	1873	1873	1873	0
176	20231220	164400	405799594	1873	1873	1873	1873	0
177	20231220	164300	405799594	1873	1873	1873	1873	0
178	20231220	164200	405799594	1873	1873	1873	1873	0
179	20231220	164100	405799594	1873	1873	1873	1873	0
180	20231220	164000	405799594	1873	1873	1873	1873	0
181	20231220	163900	405799594	1873	1873	1873	1873	0
182	20231220	163800	405799594	1873	1873	1873	1873	9116
183	20231220	163700	405799594	1873	1873	1873	1873	0
184	20231220	163600	405799594	1873	1873	1873	1873	0
185	20231220	163500	405799594	1873	1873	1873	1873	0
186	20231220	163400	405799594	1873	1873	1873	1873	0
187	20231220	163300	405799594	1873	1873	1873	1873	0
188	20231220	163200	405799594	1873	1873	1873	1873	0
189	20231220	163100	405799594	1873	1873	1873	1873	0
190	20231220	163000	405799594	1873	1873	1873	1873	0
191	20231220	162900	405799594	1873	1873	1873	1873	0
192	20231220	162800	405799594	1873	1873	1873	1873	0
193	20231220	162700	405799594	1873	1873	1873	1873	0
194	20231220	162600	405799594	1873	1873	1873	1873	0
195	20231220	162500	405799594	1873	1873	1873	1873	0
196	20231220	162400	405799594	1873	1873	1873	1873	0
197	20231220	162300	405799594	1873	1873	1873	1873	0
198	20231220	162200	405799594	1873	1873	1873	1873	0
199	20231220	162100	405799594	1873	1873	1873	1873	0
200	20231220	162000	405799594	1873	1873	1873	1873	0
201	20231220	161900	405799594	1873	1873	1873	1873	0
202	20231220	161800	405799594	1873	1873	1873	1873	0
203	20231220	161700	405799594	1873	1873	1873	1873	0
204	20231220	161600	405799594	1873	1873	1873	1873	0
205	20231220	161500	405799594	1873	1873	1873	1873	0
206	20231220	161400	405799594	1873	1873	1873	1873	0
207	20231220	161300	405799594	1873	1873	1873	1873	0
208	20231220	161200	405799594	1873	1873	1873	1873	0
209	20231220	161100	405799594	1873	1873	1873	1873	0
210	20231220	161000	405799594	1873	1873	1873	1873	0
211	20231220	160900	405799594	1873	1873	1873	1873	0
212	20231220	160800	405799594	1873	1873	1873	1873	9116
213	20231220	160700	405799594	1873	1873	1873	1873	0
214	20231220	160600	405799594	1873	1873	1873	1873	0
215	20231220	160500	405799594	1873	1873	1873	1873	0
216	20231220	160400	405799594	1873	1873	1873	1873	0
217	20231220	160300	405799594	1873	1873	1873	1873	0
218	20231220	160200	405799594	1873	1873	1873	1873	0
219	20231220	160100	405799594	1873	1873	1873	1873	0
220	20231220	160000	405799594	1873	1873	1873	1873	0
221	20231220	155900	405799594	1873	1873	1873	1873	0
222	20231220	155800	405799594	1873	1873	1873	1873	0
223	20231220	155700	405799594	1873	1873	1873	1873	0
224	20231220	155600	405799594	1873	1873	1873	1873	0
225	20231220	155500	405799594	1873	1873	1873	1873	0
226	20231220	155400	405799594	1873	1873	1873	1873	0
227	20231220	155300	405799594	1873	1873	1873	1873	0
228	20231220	155200	405799594	1873	1873	1873	1873	0
229	20231220	155100	405799594	1873	1873	1873	1873	0
230	20231220	155000	405799594	1873	1873	1873	1873	0
231	20231220	154900	405799594	1873	1873	1873	1873	0
232	20231220	154800	405799594	1873	1873	1873	1873	0
233	20231220	154700	405799594	1873	1873	1873	1873	0
234	20231220	154600	405799594	1873	1873	1873	1873	0
235	20231220	154500	405799594	1873	1873	1873	1873	0
236	20231220	154400	405799594	1873	1873	1873	1873	0
237	20231220	154300	405799594	1873	1873	1873	1873	0
238	20231220	154200	405799594	1873	1873	1873	1873	0
239	20231220	154100	405799594	1873	1873	1873	1873	0
240	20231220	154000	405799594	1873	1873	1873	1873	0
241	20231220	153900	405799594	1873	1873	1873	1873	0
242	20231220	153800	405799594	1873	1873	1873	1873	9116
243	20231220	153700	405799594	1873	1873	1873	1873	0
244	20231220	153600	405799594	1873	1873	1873	1873	0
245	20231220	153500	405799594	1873	1873	1873	1873	0
246	20231220	153400	405799594	1873	1873	1873	1873	0
247	20231220	153300	405799594	1873	1873	1873	1873	0
248	20231220	153200	405799594	1873	1873	1873	1873	0
249	20231220	153100	405799594	1873	1873	1873	1873	0
250	20231220	153000	405799594	1873	1873	1873	1873	9116
251	20231220	152900	388725326	1873	1873	1873	1873	0
252	20231220	152800	388725326	1873	1873	1873	1873	0
253	20231220	152700	388725326	1873	1873	1873	1873	0
254	20231220	152600	388725326	1873	1873	1873	1873	0
255	20231220	152500	388725326	1873	1873	1873	1873	0
256	20231220	152400	388725326	1873	1873	1873	1873	0
257	20231220	152300	388725326	1873	1873	1873	1873	0
258	20231220	152200	388725326	1873	1873	1873	1873	0
259	20231220	152100	388725326	1873	1873	1873	1873	0
260	20231220	152000	388725326	1873	1873	1873	1873	0
261	20231220	151900	388725326	1873	1873	1874	1873	264
262	20231220	151800	388230833	1879	1874	1879	1873	1344
263	20231220	151700	385711466	1874	1874	1874	1873	27
264	20231220	151600	385660877	1874	1874	1874	1873	1109
265	20231220	151500	383583197	1873	1873	1874	1872	2524
266	20231220	151400	378856248	1873	1873	1874	1873	679
267	20231220	151300	377584471	1874	1874	1874	1873	37
268	20231220	151200	377515137	1873	1873	1873	1873	0
269	20231220	151100	377515137	1873	1874	1874	1873	700
270	20231220	151000	376203343	1875	1875	1875	1874	240
271	20231220	150900	375753367	1874	1874	1874	1874	0
272	20231220	150800	375753367	1874	1875	1875	1874	910
273	20231220	150700	374047208	1875	1875	1875	1874	61
274	20231220	150600	373932839	1875	1875	1875	1874	752
275	20231220	150500	372522840	1872	1875	1875	1872	5178
276	20231220	150400	362824049	1874	1875	1875	1874	431
277	20231220	150300	362015967	1875	1876	1876	1875	26
278	20231220	150200	361967194	1875	1876	1876	1875	750
279	20231220	150100	360560672	1880	1880	1880	1880	0
280	20231220	150000	360560672	1880	1879	1880	1875	5841
281	20231220	145900	349597966	1879	1879	1879	1879	15
282	20231220	145800	349569781	1879	1879	1880	1879	654
283	20231220	145700	348340365	1879	1881	1881	1879	1134
284	20231220	145600	346208546	1879	1879	1879	1879	0
285	20231220	145500	346208546	1879	1879	1879	1879	0
286	20231220	145400	346208546	1879	1882	1882	1879	6
287	20231220	145300	346197257	1882	1882	1882	1882	0
288	20231220	145200	346197257	1882	1882	1882	1878	112
289	20231220	145100	345986517	1882	1882	1882	1882	1
290	20231220	145000	345984635	1878	1878	1878	1878	1
291	20231220	144900	345982757	1876	1876	1876	1876	13
292	20231220	144800	345958369	1875	1875	1875	1875	100
293	20231220	144700	345770869	1875	1875	1875	1875	0
294	20231220	144600	345770869	1875	1875	1875	1874	484
295	20231220	144500	344863785	1877	1876	1877	1876	2
296	20231220	144400	344860032	1874	1882	1882	1874	6437
297	20231220	144300	332780297	1878	1878	1878	1878	0
298	20231220	144200	332780297	1878	1878	1878	1878	318
299	20231220	144100	332183093	1877	1878	1878	1877	25
300	20231220	144000	332136148	1878	1878	1878	1878	1
301	20231220	143900	332134270	1876	1876	1876	1876	0
302	20231220	143800	332134270	1876	1878	1878	1876	386
303	20231220	143700	331409419	1878	1882	1882	1878	114
304	20231220	143600	331194915	1882	1882	1882	1882	3
305	20231220	143500	331189269	1875	1875	1875	1875	13
306	20231220	143400	331164894	1874	1882	1882	1874	6684
307	20231220	143300	318623051	1882	1882	1883	1882	92
308	20231220	143200	318449882	1882	1882	1882	1882	431
309	20231220	143100	317638740	1881	1881	1881	1881	0
310	20231220	143000	317638740	1881	1882	1882	1881	75
311	20231220	142900	317497605	1881	1881	1881	1881	0
312	20231220	142800	317497605	1881	1881	1882	1881	43
313	20231220	142700	317416692	1881	1881	1881	1881	158
314	20231220	142600	317119494	1881	1881	1881	1881	1
315	20231220	142500	317117613	1879	1879	1881	1877	1562
316	20231220	142400	314181564	1879	1878	1879	1875	502
317	20231220	142300	313238843	1871	1891	1891	1871	22600
318	20231220	142200	270650525	1890	1890	1890	1890	0
319	20231220	142100	270650525	1890	1891	1891	1890	32
320	20231220	142000	270590019	1890	1890	1890	1890	0
321	20231220	141900	270590019	1890	1891	1891	1890	1106
322	20231220	141800	268498643	1890	1890	1890	1890	0
323	20231220	141700	268498643	1890	1890	1890	1890	0
324	20231220	141600	268498643	1890	1890	1892	1890	6131
325	20231220	141500	256909641	1890	1891	1891	1890	73
326	20231220	141400	256771611	1890	1890	1890	1890	1192
327	20231220	141300	254518731	1890	1890	1890	1890	0
328	20231220	141200	254518731	1890	1897	1897	1890	21240
329	20231220	141100	214336474	1893	1895	1895	1893	1716
330	20231220	141000	211086448	1894	1894	1894	1894	0
331	20231220	140900	211086448	1894	1894	1894	1894	0
332	20231220	140800	211086448	1894	1894	1894	1894	0
333	20231220	140700	211086448	1894	1894	1894	1894	0
334	20231220	140600	211086448	1894	1894	1894	1894	0
335	20231220	140500	211086448	1894	1895	1895	1894	1744
336	20231220	140400	207783247	1894	1894	1894	1894	0
337	20231220	140300	207783247	1894	1894	1894	1894	0
338	20231220	140200	207783247	1894	1894	1894	1894	0
339	20231220	140100	207783247	1894	1894	1894	1894	0
340	20231220	140000	207783247	1894	1894	1894	1894	0
341	20231220	135900	207783247	1894	1894	1894	1894	1830
342	20231220	135800	204317227	1897	1897	1897	1897	0
343	20231220	135700	204317227	1897	1894	1897	1894	303
344	20231220	135600	203743342	1894	1894	1894	1894	0
345	20231220	135500	203743342	1894	1895	1895	1894	610
346	20231220	135400	202587406	1895	1895	1895	1895	0
347	20231220	135300	202587406	1895	1895	1895	1895	467
348	20231220	135200	201702441	1894	1895	1896	1894	2813
349	20231220	135100	196371622	1897	1895	1897	1895	2
350	20231220	135000	196367830	1895	1895	1895	1895	0
351	20231220	134900	196367830	1895	1897	1897	1895	444
352	20231220	134800	195525664	1897	1897	1897	1897	0
353	20231220	134700	195525664	1897	1897	1897	1897	1
354	20231220	134600	195523767	1894	1894	1894	1894	0
355	20231220	134500	195523767	1894	1894	1894	1894	0
356	20231220	134400	195523767	1894	1894	1894	1894	0
357	20231220	134300	195523767	1894	1894	1894	1894	0
358	20231220	134200	195523767	1894	1894	1894	1894	0
359	20231220	134100	195523767	1894	1894	1894	1894	0
360	20231220	134000	195523767	1894	1894	1894	1894	0
361	20231220	133900	195523767	1894	1894	1894	1894	0
362	20231220	133800	195523767	1894	1897	1898	1894	21381
363	20231220	133700	154972923	1897	1898	1898	1897	922
364	20231220	133600	153223544	1898	1898	1898	1898	0
365	20231220	133500	153223544	1898	1898	1898	1898	197
366	20231220	133400	152849638	1897	1897	1897	1897	0
367	20231220	133300	152849638	1897	1897	1897	1897	0
368	20231220	133200	152849638	1897	1897	1897	1897	0
369	20231220	133100	152849638	1897	1897	1897	1897	0
370	20231220	133000	152849638	1897	1897	1897	1897	0
371	20231220	132900	152849638	1897	1897	1897	1897	1463
372	20231220	132800	150074327	1897	1898	1898	1897	2070
373	20231220	132700	146145576	1898	1898	1898	1898	15
374	20231220	132600	146117106	1898	1898	1898	1898	0
375	20231220	132500	146117106	1898	1898	1898	1898	0
376	20231220	132400	146117106	1898	1898	1898	1898	0
377	20231220	132300	146117106	1898	1898	1898	1898	0
378	20231220	132200	146117106	1898	1898	1898	1898	0
379	20231220	132100	146117106	1898	1899	1899	1898	35
380	20231220	132000	146050646	1898	1898	1898	1898	0
381	20231220	131900	146050646	1898	1898	1898	1898	0
382	20231220	131800	146050646	1898	1898	1898	1898	0
383	20231220	131700	146050646	1898	1898	1898	1898	0
384	20231220	131600	146050646	1898	1898	1898	1898	0
385	20231220	131500	146050646	1898	1898	1898	1898	0
386	20231220	131400	146050646	1898	1898	1898	1898	0
387	20231220	131300	146050646	1898	1898	1898	1898	0
388	20231220	131200	146050646	1898	1898	1898	1898	0
389	20231220	131100	146050646	1898	1898	1898	1898	125
390	20231220	131000	145813396	1899	1899	1899	1899	1
391	20231220	130900	145811497	1899	1899	1899	1899	2
392	20231220	130800	145807699	1899	1899	1899	1899	0
393	20231220	130700	145807699	1899	1899	1899	1899	0
394	20231220	130600	145807699	1899	1899	1899	1898	17
395	20231220	130500	145775418	1899	1899	1899	1899	0
396	20231220	130400	145775418	1899	1899	1899	1899	87
397	20231220	130300	145610205	1898	1898	1898	1898	0
398	20231220	130200	145610205	1898	1898	1899	1898	188
399	20231220	130100	145253331	1898	1898	1898	1898	0
400	20231220	130000	145253331	1898	1899	1899	1898	91
401	20231220	125900	145080531	1899	1899	1899	1899	0
402	20231220	125800	145080531	1899	1899	1899	1899	98
403	20231220	125700	144894429	1898	1898	1898	1898	0
404	20231220	125600	144894429	1898	1898	1898	1898	0
405	20231220	125500	144894429	1898	1898	1898	1898	0
406	20231220	125400	144894429	1898	1899	1899	1898	11
407	20231220	125300	144873541	1898	1898	1898	1898	208
408	20231220	125200	144478757	1898	1898	1898	1898	5
409	20231220	125100	144469267	1898	1898	1898	1898	0
410	20231220	125000	144469267	1898	1898	1899	1898	136
411	20231220	124900	144211137	1897	1897	1897	1897	0
412	20231220	124800	144211137	1897	1897	1897	1897	11
413	20231220	124700	144190270	1899	1897	1899	1897	653
414	20231220	124600	142950929	1897	1897	1897	1897	0
415	20231220	124500	142950929	1897	1898	1898	1897	12
416	20231220	124400	142928155	1897	1897	1897	1897	0
417	20231220	124300	142928155	1897	1898	1898	1897	841
418	20231220	124200	141332078	1898	1898	1898	1898	100
419	20231220	124100	141142278	1896	1896	1896	1896	0
420	20231220	124000	141142278	1896	1896	1896	1896	0
421	20231220	123900	141142278	1896	1898	1898	1896	3570
422	20231220	123800	134370419	1899	1899	1899	1899	2
423	20231220	123700	134366621	1898	1898	1898	1897	67
424	20231220	123600	134239461	1897	1897	1897	1897	334
425	20231220	123500	133605863	1897	1897	1897	1897	0
426	20231220	123400	133605863	1897	1897	1897	1897	0
427	20231220	123300	133605863	1897	1898	1898	1897	111
428	20231220	123200	133395196	1897	1898	1898	1897	108
429	20231220	123100	133190220	1897	1898	1898	1897	555
430	20231220	123000	132136940	1897	1899	1899	1897	1482
431	20231220	122900	129323148	1897	1897	1897	1897	0
432	20231220	122800	129323148	1897	1898	1898	1897	22
433	20231220	122700	129281394	1898	1898	1898	1898	53
434	20231220	122600	129180800	1897	1897	1897	1897	0
435	20231220	122500	129180800	1897	1898	1898	1897	142
436	20231220	122400	128911326	1897	1899	1899	1897	2214
437	20231220	122300	124709531	1898	1899	1899	1898	11
438	20231220	122200	124688643	1898	1898	1898	1898	0
439	20231220	122100	124688643	1898	1898	1898	1898	0
440	20231220	122000	124688643	1898	1898	1898	1898	11
441	20231220	121900	124667765	1898	1898	1898	1898	800
442	20231220	121800	123149365	1898	1898	1898	1898	0
443	20231220	121700	123149365	1898	1899	1899	1898	55
444	20231220	121600	123044925	1898	1898	1898	1898	0
445	20231220	121500	123044925	1898	1898	1899	1898	1000
446	20231220	121400	121146905	1897	1898	1898	1897	292
447	20231220	121300	120592980	1898	1898	1898	1898	0
448	20231220	121200	120592980	1898	1898	1898	1898	1
449	20231220	121100	120591082	1898	1898	1898	1898	1
450	20231220	121000	120589184	1899	1899	1899	1899	0
451	20231220	120900	120589184	1899	1899	1899	1899	0
452	20231220	120800	120589184	1899	1898	1899	1897	562
453	20231220	120700	119522608	1897	1898	1898	1897	267
454	20231220	120600	119015869	1897	1898	1898	1897	824
455	20231220	120500	117452048	1897	1897	1897	1897	0
456	20231220	120400	117452048	1897	1897	1897	1897	0
457	20231220	120300	117452048	1897	1897	1897	1897	0
458	20231220	120200	117452048	1897	1898	1898	1897	889
459	20231220	120100	115765612	1897	1898	1898	1897	93
460	20231220	120000	115589107	1898	1898	1898	1898	1
461	20231220	115900	115587209	1897	1897	1897	1897	0
462	20231220	115800	115587209	1897	1901	1901	1897	7757
463	20231220	115700	100848199	1901	1902	1902	1901	544
464	20231220	115600	99813759	1902	1902	1902	1902	298
465	20231220	115500	99246963	1902	1902	1902	1902	0
466	20231220	115400	99246963	1902	1902	1902	1902	0
467	20231220	115300	99246963	1902	1902	1902	1902	0
468	20231220	115200	99246963	1902	1902	1902	1902	26
469	20231220	115100	99197511	1902	1902	1902	1902	0
470	20231220	115000	99197511	1902	1902	1902	1902	0
471	20231220	114900	99197511	1902	1902	1902	1902	0
472	20231220	114800	99197511	1902	1903	1903	1902	220
473	20231220	114700	98778971	1904	1904	1904	1904	1
474	20231220	114600	98777067	1902	1902	1902	1902	0
475	20231220	114500	98777067	1902	1904	1904	1902	320
476	20231220	114400	98168387	1904	1904	1904	1904	0
477	20231220	114300	98168387	1904	1904	1904	1904	0
478	20231220	114200	98168387	1904	1904	1904	1904	5
479	20231220	114100	98158867	1901	1901	1901	1901	0
480	20231220	114000	98158867	1901	1901	1901	1901	225
481	20231220	113900	97731142	1901	1901	1901	1901	24
482	20231220	113800	97685518	1901	1902	1902	1901	458
483	20231220	113700	96814468	1902	1902	1902	1902	150
484	20231220	113600	96529168	1901	1901	1901	1901	0
485	20231220	113500	96529168	1901	1901	1901	1901	0
486	20231220	113400	96529168	1901	1901	1901	1901	0
487	20231220	113300	96529168	1901	1904	1904	1901	216
488	20231220	113200	96118412	1904	1904	1904	1904	0
489	20231220	113100	96118412	1904	1904	1904	1904	0
490	20231220	113000	96118412	1904	1904	1904	1904	1
491	20231220	112900	96116508	1901	1901	1901	1901	0
492	20231220	112800	96116508	1901	1903	1903	1901	1117
493	20231220	112700	93993080	1901	1901	1901	1901	0
494	20231220	112600	93993080	1901	1901	1901	1901	0
495	20231220	112500	93993080	1901	1904	1904	1901	500
496	20231220	112400	93042452	1901	1901	1901	1901	0
497	20231220	112300	93042452	1901	1901	1901	1901	0
498	20231220	112200	93042452	1901	1901	1901	1901	0
499	20231220	112100	93042452	1901	1902	1902	1901	50
500	20231220	112000	92947382	1905	1905	1905	1905	39
501	20231220	111900	92873087	1901	1905	1905	1901	53
502	20231220	111800	92772294	1905	1905	1905	1905	27
503	20231220	111700	92720859	1901	1905	1905	1901	2410
504	20231220	111600	88131321	1902	1905	1905	1902	2681
505	20231220	111500	83026086	1903	1905	1905	1903	3294
506	20231220	111400	76753296	1904	1905	1905	1904	6325
507	20231220	111300	64704981	1904	1904	1904	1904	0
508	20231220	111200	64704981	1904	1904	1904	1904	0
509	20231220	111100	64704981	1904	1904	1905	1904	1696
510	20231220	111000	61474697	1905	1905	1905	1905	5
511	20231220	110900	61465172	1905	1905	1905	1905	1071
512	20231220	110800	59424917	1905	1905	1905	1905	0
513	20231220	110700	59424917	1905	1905	1905	1905	0
514	20231220	110600	59424917	1905	1905	1905	1905	0
515	20231220	110500	59424917	1905	1905	1905	1905	0
516	20231220	110400	59424917	1905	1905	1905	1905	0
517	20231220	110300	59424917	1905	1906	1906	1905	178
518	20231220	110200	59085727	1906	1906	1906	1906	0
519	20231220	110100	59085727	1906	1906	1906	1906	23
520	20231220	110000	59041889	1906	1906	1906	1906	0
521	20231220	105900	59041889	1906	1906	1906	1906	0
522	20231220	105800	59041889	1906	1906	1906	1906	0
523	20231220	105700	59041889	1906	1906	1906	1906	0
524	20231220	105600	59041889	1906	1906	1906	1906	0
525	20231220	105500	59041889	1906	1906	1906	1906	0
526	20231220	105400	59041889	1906	1906	1906	1906	0
527	20231220	105300	59041889	1906	1906	1906	1906	0
528	20231220	105200	59041889	1906	1909	1909	1906	430
529	20231220	105100	58221141	1909	1909	1909	1909	3
530	20231220	105000	58215414	1909	1909	1909	1909	0
531	20231220	104900	58215414	1909	1909	1909	1909	20
532	20231220	104800	58177234	1909	1908	1909	1908	30
533	20231220	104700	58119989	1908	1908	1908	1908	1
534	20231220	104600	58118081	1908	1908	1908	1908	25
535	20231220	104500	58070381	1908	1908	1908	1908	0
536	20231220	104400	58070381	1908	1907	1908	1907	4
537	20231220	104300	58062752	1905	1905	1905	1905	0
538	20231220	104200	58062752	1905	1905	1905	1905	144
539	20231220	104100	57788432	1907	1907	1907	1905	125
540	20231220	104000	57550091	1907	1907	1907	1907	0
541	20231220	103900	57550091	1907	1907	1907	1907	0
542	20231220	103800	57550091	1907	1907	1907	1907	0
543	20231220	103700	57550091	1907	1907	1907	1907	0
544	20231220	103600	57550091	1907	1908	1908	1907	107
545	20231220	103500	57345936	1908	1908	1908	1908	0
546	20231220	103400	57345936	1908	1908	1908	1908	0
547	20231220	103300	57345936	1908	1908	1908	1908	51
548	20231220	103200	57248628	1908	1908	1908	1908	0
549	20231220	103100	57248628	1908	1908	1908	1908	26
550	20231220	103000	57199020	1908	1908	1908	1908	0
551	20231220	102900	57199020	1908	1909	1909	1908	20
552	20231220	102800	57160855	1908	1908	1908	1908	0
553	20231220	102700	57160855	1908	1908	1908	1908	16
554	20231220	102600	57130327	1908	1908	1908	1908	33
555	20231220	102500	57067363	1907	1907	1907	1907	0
556	20231220	102400	57067363	1907	1907	1907	1907	0
557	20231220	102300	57067363	1907	1910	1910	1907	1467
558	20231220	102200	54265675	1910	1908	1910	1908	1751
559	20231220	102100	50921936	1906	1906	1906	1906	0
560	20231220	102000	50921936	1906	1906	1906	1906	0
561	20231220	101900	50921936	1906	1906	1906	1906	0
562	20231220	101800	50921936	1906	1906	1906	1906	0
563	20231220	101700	50921936	1906	1906	1906	1906	0
564	20231220	101600	50921936	1906	1906	1906	1906	10
565	20231220	101500	50902876	1906	1906	1906	1906	17
566	20231220	101400	50870474	1906	1906	1906	1906	0
567	20231220	101300	50870474	1906	1906	1906	1906	0
568	20231220	101200	50870474	1906	1906	1906	1906	0
569	20231220	101100	50870474	1906	1906	1906	1906	0
570	20231220	101000	50870474	1906	1908	1908	1906	397
571	20231220	100900	50113404	1907	1907	1907	1907	0
572	20231220	100800	50113404	1907	1907	1907	1907	0
573	20231220	100700	50113404	1907	1907	1907	1907	0
574	20231220	100600	50113404	1907	1907	1907	1907	105
575	20231220	100500	49913169	1907	1907	1907	1907	0
576	20231220	100400	49913169	1907	1907	1907	1907	0
577	20231220	100300	49913169	1907	1907	1907	1907	53
578	20231220	100200	49812098	1904	1904	1904	1904	0
579	20231220	100100	49812098	1904	1904	1904	1904	0
580	20231220	100000	49812098	1904	1904	1904	1904	263
581	20231220	095900	49311346	1904	1904	1904	1904	0
582	20231220	095800	49311346	1904	1904	1904	1904	0
583	20231220	095700	49311346	1904	1904	1904	1904	330
584	20231220	095600	48683026	1904	1904	1904	1904	311
585	20231220	095500	48090882	1905	1905	1905	1905	11
586	20231220	095400	48069927	1906	1906	1906	1906	0
587	20231220	095300	48069927	1906	1906	1906	1906	10
588	20231220	095200	48050867	1904	1904	1904	1904	0
589	20231220	095100	48050867	1904	1904	1904	1904	0
590	20231220	095000	48050867	1904	1904	1904	1904	0
591	20231220	094900	48050867	1904	1904	1904	1904	5
592	20231220	094800	48041347	1907	1907	1907	1907	0
593	20231220	094700	48041347	1907	1907	1907	1907	0
594	20231220	094600	48041347	1907	1907	1907	1907	0
595	20231220	094500	48041347	1907	1907	1907	1907	1
596	20231220	094400	48039440	1907	1907	1907	1907	40
597	20231220	094300	47963160	1907	1907	1907	1907	0
598	20231220	094200	47963160	1907	1907	1907	1907	10
599	20231220	094100	47944090	1908	1908	1908	1908	0
600	20231220	094000	47944090	1908	1908	1908	1908	5
601	20231220	093900	47934550	1908	1906	1908	1906	390
602	20231220	093800	47191198	1906	1906	1906	1906	56
603	20231220	093700	47084462	1906	1906	1906	1906	5
604	20231220	093600	47074932	1902	1902	1902	1902	0
605	20231220	093500	47074932	1902	1902	1902	1902	0
606	20231220	093400	47074932	1902	1902	1902	1902	6
607	20231220	093300	47063520	1901	1905	1905	1901	3782
608	20231220	093200	39866771	1905	1905	1905	1905	0
609	20231220	093100	39866771	1905	1905	1905	1905	0
610	20231220	093000	39866771	1905	1905	1905	1905	2
611	20231220	092900	39862961	1905	1905	1905	1905	4
612	20231220	092800	39855341	1900	1904	1904	1898	12502
613	20231220	092700	16062054	1904	1904	1904	1904	0
614	20231220	092600	16062054	1904	1904	1904	1904	6
615	20231220	092500	16050630	1904	1903	1904	1903	2
616	20231220	092400	16046823	1897	1897	1897	1897	0
617	20231220	092300	16046823	1897	1899	1899	1897	1336
618	20231220	092200	13510871	1899	1899	1899	1899	46
619	20231220	092100	13423517	1899	1899	1899	1899	111
620	20231220	092000	13212728	1898	1898	1898	1898	0
621	20231220	091900	13212728	1898	1898	1898	1898	1
622	20231220	091800	13210830	1897	1897	1897	1897	0
623	20231220	091700	13210830	1897	1903	1904	1897	1118
624	20231220	091600	11085045	1905	1905	1905	1905	0
625	20231220	091500	11085045	1905	1905	1905	1905	1
626	20231220	091400	11083140	1896	1897	1897	1896	414
627	20231220	091300	10297919	1897	1897	1897	1897	126
628	20231220	091200	10058897	1897	1904	1910	1897	1542
629	20231220	091100	7117505	1896	1904	1904	1896	1108
630	20231220	091000	5008737	1896	1896	1896	1896	0
631	20231220	090900	5008737	1896	1896	1896	1896	0
632	20231220	090800	5008737	1896	1896	1896	1896	54
633	20231220	090700	4906353	1896	1896	1896	1896	0
634	20231220	090600	4906353	1896	1898	1898	1896	58
635	20231220	090500	4796360	1896	1897	1897	1896	25
636	20231220	090400	4748959	1894	1894	1894	1894	0
637	20231220	090300	4748959	1894	1894	1894	1894	0
638	20231220	090200	4748959	1894	1894	1894	1894	87
639	20231220	090100	4584181	1892	1892	1892	1892	0
640	20231220	090000	4584181	1892	1900	1900	1892	2413