KissMeData/154040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202200	73119262	1907	1907	1907	1907	273
3	20231214	202100	73119262	1907	1907	1907	1907	0
4	20231214	202000	73119262	1907	1907	1907	1907	0
5	20231214	201900	73119262	1907	1907	1907	1907	0
6	20231214	201800	73119262	1907	1907	1907	1907	0
7	20231214	201700	73119262	1907	1907	1907	1907	0
8	20231214	201600	73119262	1907	1907	1907	1907	0
9	20231214	201500	73119262	1907	1907	1907	1907	0
10	20231214	201400	73119262	1907	1907	1907	1907	0
11	20231214	201300	73119262	1907	1907	1907	1907	0
12	20231214	201200	73119262	1907	1907	1907	1907	0
13	20231214	201100	73119262	1907	1907	1907	1907	0
14	20231214	201000	73119262	1907	1907	1907	1907	0
15	20231214	200900	73119262	1907	1907	1907	1907	0
16	20231214	200800	73119262	1907	1907	1907	1907	0
17	20231214	200700	73119262	1907	1907	1907	1907	0
18	20231214	200600	73119262	1907	1907	1907	1907	0
19	20231214	200500	73119262	1907	1907	1907	1907	0
20	20231214	200400	73119262	1907	1907	1907	1907	0
21	20231214	200300	73119262	1907	1907	1907	1907	0
22	20231214	200200	73119262	1907	1907	1907	1907	0
23	20231214	200100	73119262	1907	1907	1907	1907	0
24	20231214	200000	73119262	1907	1907	1907	1907	0
25	20231214	195900	73119262	1907	1907	1907	1907	0
26	20231214	195800	73119262	1907	1907	1907	1907	0
27	20231214	195700	73119262	1907	1907	1907	1907	0
28	20231214	195600	73119262	1907	1907	1907	1907	0
29	20231214	195500	73119262	1907	1907	1907	1907	0
30	20231214	195400	73119262	1907	1907	1907	1907	0
31	20231214	195300	73119262	1907	1907	1907	1907	0
32	20231214	195200	73119262	1907	1907	1907	1907	273
33	20231214	195100	73119262	1907	1907	1907	1907	0
34	20231214	195000	73119262	1907	1907	1907	1907	0
35	20231214	194900	73119262	1907	1907	1907	1907	0
36	20231214	194800	73119262	1907	1907	1907	1907	0
37	20231214	194700	73119262	1907	1907	1907	1907	0
38	20231214	194600	73119262	1907	1907	1907	1907	0
39	20231214	194500	73119262	1907	1907	1907	1907	0
40	20231214	194400	73119262	1907	1907	1907	1907	0
41	20231214	194300	73119262	1907	1907	1907	1907	0
42	20231214	194200	73119262	1907	1907	1907	1907	0
43	20231214	194100	73119262	1907	1907	1907	1907	0
44	20231214	194000	73119262	1907	1907	1907	1907	0
45	20231214	193900	73119262	1907	1907	1907	1907	0
46	20231214	193800	73119262	1907	1907	1907	1907	0
47	20231214	193700	73119262	1907	1907	1907	1907	0
48	20231214	193600	73119262	1907	1907	1907	1907	0
49	20231214	193500	73119262	1907	1907	1907	1907	0
50	20231214	193400	73119262	1907	1907	1907	1907	0
51	20231214	193300	73119262	1907	1907	1907	1907	0
52	20231214	193200	73119262	1907	1907	1907	1907	0
53	20231214	193100	73119262	1907	1907	1907	1907	0
54	20231214	193000	73119262	1907	1907	1907	1907	0
55	20231214	192900	73119262	1907	1907	1907	1907	0
56	20231214	192800	73119262	1907	1907	1907	1907	0
57	20231214	192700	73119262	1907	1907	1907	1907	0
58	20231214	192600	73119262	1907	1907	1907	1907	0
59	20231214	192500	73119262	1907	1907	1907	1907	0
60	20231214	192400	73119262	1907	1907	1907	1907	0
61	20231214	192300	73119262	1907	1907	1907	1907	0
62	20231214	192200	73119262	1907	1907	1907	1907	273
63	20231214	192100	73119262	1907	1907	1907	1907	0
64	20231214	192000	73119262	1907	1907	1907	1907	0
65	20231214	191900	73119262	1907	1907	1907	1907	0
66	20231214	191800	73119262	1907	1907	1907	1907	0
67	20231214	191700	73119262	1907	1907	1907	1907	0
68	20231214	191600	73119262	1907	1907	1907	1907	0
69	20231214	191500	73119262	1907	1907	1907	1907	0
70	20231214	191400	73119262	1907	1907	1907	1907	0
71	20231214	191300	73119262	1907	1907	1907	1907	0
72	20231214	191200	73119262	1907	1907	1907	1907	0
73	20231214	191100	73119262	1907	1907	1907	1907	0
74	20231214	191000	73119262	1907	1907	1907	1907	0
75	20231214	190900	73119262	1907	1907	1907	1907	0
76	20231214	190800	73119262	1907	1907	1907	1907	0
77	20231214	190700	73119262	1907	1907	1907	1907	0
78	20231214	190600	73119262	1907	1907	1907	1907	0
79	20231214	190500	73119262	1907	1907	1907	1907	0
80	20231214	190400	73119262	1907	1907	1907	1907	0
81	20231214	190300	73119262	1907	1907	1907	1907	0
82	20231214	190200	73119262	1907	1907	1907	1907	0
83	20231214	190100	73119262	1907	1907	1907	1907	0
84	20231214	190000	73119262	1907	1907	1907	1907	0
85	20231214	185900	73119262	1907	1907	1907	1907	0
86	20231214	185800	73119262	1907	1907	1907	1907	0
87	20231214	185700	73119262	1907	1907	1907	1907	0
88	20231214	185600	73119262	1907	1907	1907	1907	0
89	20231214	185500	73119262	1907	1907	1907	1907	0
90	20231214	185400	73119262	1907	1907	1907	1907	0
91	20231214	185300	73119262	1907	1907	1907	1907	0
92	20231214	185200	73119262	1907	1907	1907	1907	273
93	20231214	185100	73119262	1907	1907	1907	1907	0
94	20231214	185000	73119262	1907	1907	1907	1907	0
95	20231214	184900	73119262	1907	1907	1907	1907	0
96	20231214	184800	73119262	1907	1907	1907	1907	0
97	20231214	184700	73119262	1907	1907	1907	1907	0
98	20231214	184600	73119262	1907	1907	1907	1907	0
99	20231214	184500	73119262	1907	1907	1907	1907	0
100	20231214	184400	73119262	1907	1907	1907	1907	0
101	20231214	184300	73119262	1907	1907	1907	1907	0
102	20231214	184200	73119262	1907	1907	1907	1907	0
103	20231214	184100	73119262	1907	1907	1907	1907	0
104	20231214	184000	73119262	1907	1907	1907	1907	0
105	20231214	183900	73119262	1907	1907	1907	1907	0
106	20231214	183800	73119262	1907	1907	1907	1907	0
107	20231214	183700	73119262	1907	1907	1907	1907	0
108	20231214	183600	73119262	1907	1907	1907	1907	0
109	20231214	183500	73119262	1907	1907	1907	1907	0
110	20231214	183400	73119262	1907	1907	1907	1907	0
111	20231214	183300	73119262	1907	1907	1907	1907	0
112	20231214	183200	73119262	1907	1907	1907	1907	0
113	20231214	183100	73119262	1907	1907	1907	1907	0
114	20231214	183000	73119262	1907	1907	1907	1907	0
115	20231214	182900	73119262	1907	1907	1907	1907	0
116	20231214	182800	73119262	1907	1907	1907	1907	0
117	20231214	182700	73119262	1907	1907	1907	1907	0
118	20231214	182600	73119262	1907	1907	1907	1907	0
119	20231214	182500	73119262	1907	1907	1907	1907	0
120	20231214	182400	73119262	1907	1907	1907	1907	0
121	20231214	182300	73119262	1907	1907	1907	1907	0
122	20231214	182200	73119262	1907	1907	1907	1907	273
123	20231214	182100	73119262	1907	1907	1907	1907	0
124	20231214	182000	73119262	1907	1907	1907	1907	0
125	20231214	181900	73119262	1907	1907	1907	1907	0
126	20231214	181800	73119262	1907	1907	1907	1907	0
127	20231214	181700	73119262	1907	1907	1907	1907	0
128	20231214	181600	73119262	1907	1907	1907	1907	0
129	20231214	181500	73119262	1907	1907	1907	1907	0
130	20231214	181400	73119262	1907	1907	1907	1907	0
131	20231214	181300	73119262	1907	1907	1907	1907	0
132	20231214	181200	73119262	1907	1907	1907	1907	0
133	20231214	181100	73119262	1907	1907	1907	1907	0
134	20231214	181000	73119262	1907	1907	1907	1907	0
135	20231214	180900	73119262	1907	1907	1907	1907	0
136	20231214	180800	73119262	1907	1907	1907	1907	0
137	20231214	180700	73119262	1907	1907	1907	1907	0
138	20231214	180600	73119262	1907	1907	1907	1907	0
139	20231214	180500	73119262	1907	1907	1907	1907	0
140	20231214	180400	73119262	1907	1907	1907	1907	0
141	20231214	180300	73119262	1907	1907	1907	1907	0
142	20231214	180200	73119262	1907	1907	1907	1907	0
143	20231214	180100	73119262	1907	1907	1907	1907	0
144	20231214	180000	73119262	1907	1907	1907	1907	0
145	20231214	175900	73119262	1907	1907	1907	1907	0
146	20231214	175800	73119262	1907	1907	1907	1907	0
147	20231214	175700	73119262	1907	1907	1907	1907	0
148	20231214	175600	73119262	1907	1907	1907	1907	0
149	20231214	175500	73119262	1907	1907	1907	1907	0
150	20231214	175400	73119262	1907	1907	1907	1907	0
151	20231214	175300	73119262	1907	1907	1907	1907	0
152	20231214	175200	73119262	1907	1907	1907	1907	273
153	20231214	175100	73119262	1907	1907	1907	1907	0
154	20231214	175000	73119262	1907	1907	1907	1907	0
155	20231214	174900	73119262	1907	1907	1907	1907	0
156	20231214	174800	73119262	1907	1907	1907	1907	0
157	20231214	174700	73119262	1907	1907	1907	1907	0
158	20231214	174600	73119262	1907	1907	1907	1907	0
159	20231214	174500	73119262	1907	1907	1907	1907	0
160	20231214	174400	73119262	1907	1907	1907	1907	0
161	20231214	174300	73119262	1907	1907	1907	1907	0
162	20231214	174200	73119262	1907	1907	1907	1907	0
163	20231214	174100	73119262	1907	1907	1907	1907	0
164	20231214	174000	73119262	1907	1907	1907	1907	0
165	20231214	173900	73119262	1907	1907	1907	1907	0
166	20231214	173800	73119262	1907	1907	1907	1907	0
167	20231214	173700	73119262	1907	1907	1907	1907	0
168	20231214	173600	73119262	1907	1907	1907	1907	0
169	20231214	173500	73119262	1907	1907	1907	1907	0
170	20231214	173400	73119262	1907	1907	1907	1907	0
171	20231214	173300	73119262	1907	1907	1907	1907	0
172	20231214	173200	73119262	1907	1907	1907	1907	0
173	20231214	173100	73119262	1907	1907	1907	1907	0
174	20231214	173000	73119262	1907	1907	1907	1907	0
175	20231214	172900	73119262	1907	1907	1907	1907	0
176	20231214	172800	73119262	1907	1907	1907	1907	0
177	20231214	172700	73119262	1907	1907	1907	1907	0
178	20231214	172600	73119262	1907	1907	1907	1907	0
179	20231214	172500	73119262	1907	1907	1907	1907	0
180	20231214	172400	73119262	1907	1907	1907	1907	0
181	20231214	172300	73119262	1907	1907	1907	1907	0
182	20231214	172200	73119262	1907	1907	1907	1907	273
183	20231214	172100	73119262	1907	1907	1907	1907	0
184	20231214	172000	73119262	1907	1907	1907	1907	0
185	20231214	171900	73119262	1907	1907	1907	1907	0
186	20231214	171800	73119262	1907	1907	1907	1907	0
187	20231214	171700	73119262	1907	1907	1907	1907	0
188	20231214	171600	73119262	1907	1907	1907	1907	0
189	20231214	171500	73119262	1907	1907	1907	1907	0
190	20231214	171400	73119262	1907	1907	1907	1907	0
191	20231214	171300	73119262	1907	1907	1907	1907	0
192	20231214	171200	73119262	1907	1907	1907	1907	0
193	20231214	171100	73119262	1907	1907	1907	1907	0
194	20231214	171000	73119262	1907	1907	1907	1907	0
195	20231214	170900	73119262	1907	1907	1907	1907	0
196	20231214	170800	73119262	1907	1907	1907	1907	0
197	20231214	170700	73119262	1907	1907	1907	1907	0
198	20231214	170600	73119262	1907	1907	1907	1907	0
199	20231214	170500	73119262	1907	1907	1907	1907	0
200	20231214	170400	73119262	1907	1907	1907	1907	0
201	20231214	170300	73119262	1907	1907	1907	1907	0
202	20231214	170200	73119262	1907	1907	1907	1907	0
203	20231214	170100	73119262	1907	1907	1907	1907	0
204	20231214	170000	73119262	1907	1907	1907	1907	0
205	20231214	165900	73119262	1907	1907	1907	1907	0
206	20231214	165800	73119262	1907	1907	1907	1907	0
207	20231214	165700	73119262	1907	1907	1907	1907	0
208	20231214	165600	73119262	1907	1907	1907	1907	0
209	20231214	165500	73119262	1907	1907	1907	1907	0
210	20231214	165400	73119262	1907	1907	1907	1907	0
211	20231214	165300	73119262	1907	1907	1907	1907	0
212	20231214	165200	73119262	1907	1907	1907	1907	273
213	20231214	165100	73119262	1907	1907	1907	1907	0
214	20231214	165000	73119262	1907	1907	1907	1907	0
215	20231214	164900	73119262	1907	1907	1907	1907	0
216	20231214	164800	73119262	1907	1907	1907	1907	0
217	20231214	164700	73119262	1907	1907	1907	1907	0
218	20231214	164600	73119262	1907	1907	1907	1907	0
219	20231214	164500	73119262	1907	1907	1907	1907	0
220	20231214	164400	73119262	1907	1907	1907	1907	0
221	20231214	164300	73119262	1907	1907	1907	1907	0
222	20231214	164200	73119262	1907	1907	1907	1907	0
223	20231214	164100	73119262	1907	1907	1907	1907	0
224	20231214	164000	73119262	1907	1907	1907	1907	0
225	20231214	163900	73119262	1907	1907	1907	1907	0
226	20231214	163800	73119262	1907	1907	1907	1907	0
227	20231214	163700	73119262	1907	1907	1907	1907	0
228	20231214	163600	73119262	1907	1907	1907	1907	0
229	20231214	163500	73119262	1907	1907	1907	1907	0
230	20231214	163400	73119262	1907	1907	1907	1907	0
231	20231214	163300	73119262	1907	1907	1907	1907	0
232	20231214	163200	73119262	1907	1907	1907	1907	0
233	20231214	163100	73119262	1907	1907	1907	1907	0
234	20231214	163000	73119262	1907	1907	1907	1907	0
235	20231214	162900	73119262	1907	1907	1907	1907	0
236	20231214	162800	73119262	1907	1907	1907	1907	0
237	20231214	162700	73119262	1907	1907	1907	1907	0
238	20231214	162600	73119262	1907	1907	1907	1907	0
239	20231214	162500	73119262	1907	1907	1907	1907	0
240	20231214	162400	73119262	1907	1907	1907	1907	0
241	20231214	162300	73119262	1907	1907	1907	1907	0
242	20231214	162200	73119262	1907	1907	1907	1907	273
243	20231214	162100	73119262	1907	1907	1907	1907	0
244	20231214	162000	73119262	1907	1907	1907	1907	0
245	20231214	161900	73119262	1907	1907	1907	1907	0
246	20231214	161800	73119262	1907	1907	1907	1907	0
247	20231214	161700	73119262	1907	1907	1907	1907	0
248	20231214	161600	73119262	1907	1907	1907	1907	0
249	20231214	161500	73119262	1907	1907	1907	1907	0
250	20231214	161400	73119262	1907	1907	1907	1907	0
251	20231214	161300	73119262	1907	1907	1907	1907	0
252	20231214	161200	73119262	1907	1907	1907	1907	0
253	20231214	161100	73119262	1907	1907	1907	1907	0
254	20231214	161000	73119262	1907	1907	1907	1907	0
255	20231214	160900	73119262	1907	1907	1907	1907	0
256	20231214	160800	73119262	1907	1907	1907	1907	0
257	20231214	160700	73119262	1907	1907	1907	1907	0
258	20231214	160600	73119262	1907	1907	1907	1907	0
259	20231214	160500	73119262	1907	1907	1907	1907	0
260	20231214	160400	73119262	1907	1907	1907	1907	0
261	20231214	160300	73119262	1907	1907	1907	1907	0
262	20231214	160200	73119262	1907	1907	1907	1907	0
263	20231214	160100	73119262	1907	1907	1907	1907	0
264	20231214	160000	73119262	1907	1907	1907	1907	0
265	20231214	155900	73119262	1907	1907	1907	1907	0
266	20231214	155800	73119262	1907	1907	1907	1907	0
267	20231214	155700	73119262	1907	1907	1907	1907	0
268	20231214	155600	73119262	1907	1907	1907	1907	0
269	20231214	155500	73119262	1907	1907	1907	1907	0
270	20231214	155400	73119262	1907	1907	1907	1907	0
271	20231214	155300	73119262	1907	1907	1907	1907	0
272	20231214	155200	73119262	1907	1907	1907	1907	273
273	20231214	155100	73119262	1907	1907	1907	1907	0
274	20231214	155000	73119262	1907	1907	1907	1907	0
275	20231214	154900	73119262	1907	1907	1907	1907	0
276	20231214	154800	73119262	1907	1907	1907	1907	0
277	20231214	154700	73119262	1907	1907	1907	1907	0
278	20231214	154600	73119262	1907	1907	1907	1907	0
279	20231214	154500	73119262	1907	1907	1907	1907	0
280	20231214	154400	73119262	1907	1907	1907	1907	0
281	20231214	154300	73119262	1907	1907	1907	1907	0
282	20231214	154200	73119262	1907	1907	1907	1907	0
283	20231214	154100	73119262	1907	1907	1907	1907	0
284	20231214	154000	73119262	1907	1907	1907	1907	0
285	20231214	153900	73119262	1907	1907	1907	1907	0
286	20231214	153800	73119262	1907	1907	1907	1907	0
287	20231214	153700	73119262	1907	1907	1907	1907	0
288	20231214	153600	73119262	1907	1907	1907	1907	0
289	20231214	153500	73119262	1907	1907	1907	1907	0
290	20231214	153400	73119262	1907	1907	1907	1907	0
291	20231214	153300	73119262	1907	1907	1907	1907	0
292	20231214	153200	73119262	1907	1907	1907	1907	0
293	20231214	153100	73119262	1907	1907	1907	1907	0
294	20231214	153000	73119262	1907	1907	1907	1907	273
295	20231214	152900	72598651	1907	1907	1907	1907	0
296	20231214	152800	72598651	1907	1907	1907	1907	0
297	20231214	152700	72598651	1907	1907	1907	1907	0
298	20231214	152600	72598651	1907	1907	1907	1907	0
299	20231214	152500	72598651	1907	1907	1907	1907	0
300	20231214	152400	72598651	1907	1907	1907	1907	0
301	20231214	152300	72598651	1907	1907	1907	1907	0
302	20231214	152200	72598651	1907	1907	1907	1907	0
303	20231214	152100	72598651	1907	1907	1907	1907	0
304	20231214	152000	72598651	1907	1907	1907	1907	0
305	20231214	151900	72598651	1907	1907	1907	1907	0
306	20231214	151800	72598651	1907	1907	1907	1907	0
307	20231214	151700	72598651	1907	1907	1907	1907	10
308	20231214	151600	72579581	1907	1907	1907	1907	0
309	20231214	151500	72579581	1907	1907	1907	1907	0
310	20231214	151400	72579581	1907	1907	1907	1907	0
311	20231214	151300	72579581	1907	1907	1907	1907	15
312	20231214	151200	72550976	1906	1906	1906	1906	1
313	20231214	151100	72549070	1900	1900	1900	1900	0
314	20231214	151000	72549070	1900	1900	1900	1900	356
315	20231214	150900	71872670	1900	1898	1900	1898	577
316	20231214	150800	70776524	1899	1902	1902	1899	6744
317	20231214	150700	57961052	1902	1902	1902	1902	0
318	20231214	150600	57961052	1902	1902	1902	1902	0
319	20231214	150500	57961052	1902	1902	1902	1902	0
320	20231214	150400	57961052	1902	1902	1902	1902	0
321	20231214	150300	57961052	1902	1902	1902	1902	425
322	20231214	150200	57152702	1902	1902	1902	1902	465
323	20231214	150100	56268272	1906	1906	1906	1906	0
324	20231214	150000	56268272	1906	1906	1906	1906	100
325	20231214	145900	56077672	1907	1907	1907	1907	0
326	20231214	145800	56077672	1907	1907	1907	1907	0
327	20231214	145700	56077672	1907	1907	1907	1907	0
328	20231214	145600	56077672	1907	1907	1907	1907	0
329	20231214	145500	56077672	1907	1907	1907	1907	0
330	20231214	145400	56077672	1907	1907	1907	1907	0
331	20231214	145300	56077672	1907	1907	1907	1907	1
332	20231214	145200	56075765	1902	1902	1902	1902	59
333	20231214	145100	55963547	1907	1907	1907	1907	6
334	20231214	145000	55952105	1902	1902	1902	1902	148
335	20231214	144900	55670609	1907	1907	1907	1907	0
336	20231214	144800	55670609	1907	1907	1907	1907	0
337	20231214	144700	55670609	1907	1907	1907	1907	0
338	20231214	144600	55670609	1907	1907	1907	1907	0
339	20231214	144500	55670609	1907	1907	1907	1907	0
340	20231214	144400	55670609	1907	1907	1907	1907	0
341	20231214	144300	55670609	1907	1907	1907	1907	0
342	20231214	144200	55670609	1907	1907	1907	1907	0
343	20231214	144100	55670609	1907	1907	1907	1907	0
344	20231214	144000	55670609	1907	1907	1907	1907	0
345	20231214	143900	55670609	1907	1907	1907	1907	0
346	20231214	143800	55670609	1907	1907	1907	1907	0
347	20231214	143700	55670609	1907	1907	1907	1907	0
348	20231214	143600	55670609	1907	1907	1907	1907	0
349	20231214	143500	55670609	1907	1907	1907	1907	0
350	20231214	143400	55670609	1907	1907	1907	1907	6
351	20231214	143300	55659167	1907	1907	1907	1907	1
352	20231214	143200	55657260	1902	1902	1902	1902	0
353	20231214	143100	55657260	1902	1902	1902	1902	0
354	20231214	143000	55657260	1902	1902	1902	1902	0
355	20231214	142900	55657260	1902	1902	1902	1902	0
356	20231214	142800	55657260	1902	1902	1902	1902	0
357	20231214	142700	55657260	1902	1902	1902	1902	0
358	20231214	142600	55657260	1902	1904	1904	1902	683
359	20231214	142500	54358130	1907	1907	1907	1907	0
360	20231214	142400	54358130	1907	1907	1907	1907	0
361	20231214	142300	54358130	1907	1907	1907	1907	0
362	20231214	142200	54358130	1907	1907	1907	1907	0
363	20231214	142100	54358130	1907	1907	1907	1907	0
364	20231214	142000	54358130	1907	1907	1907	1907	0
365	20231214	141900	54358130	1907	1907	1907	1907	0
366	20231214	141800	54358130	1907	1907	1907	1907	0
367	20231214	141700	54358130	1907	1907	1907	1907	6
368	20231214	141600	54346688	1904	1904	1904	1904	0
369	20231214	141500	54346688	1904	1904	1904	1904	0
370	20231214	141400	54346688	1904	1904	1904	1904	0
371	20231214	141300	54346688	1904	1904	1904	1904	0
372	20231214	141200	54346688	1904	1904	1904	1904	0
373	20231214	141100	54346688	1904	1904	1904	1904	0
374	20231214	141000	54346688	1904	1904	1904	1904	50
375	20231214	140900	54251488	1904	1904	1904	1904	0
376	20231214	140800	54251488	1904	1904	1904	1904	0
377	20231214	140700	54251488	1904	1904	1904	1904	1
378	20231214	140600	54249584	1907	1907	1907	1907	0
379	20231214	140500	54249584	1907	1908	1908	1907	11
380	20231214	140400	54228597	1908	1908	1908	1907	41
381	20231214	140300	54150380	1908	1908	1908	1908	10
382	20231214	140200	54131300	1909	1909	1909	1909	0
383	20231214	140100	54131300	1909	1909	1909	1909	0
384	20231214	140000	54131300	1909	1908	1909	1908	6
385	20231214	135900	54119851	1909	1909	1909	1909	0
386	20231214	135800	54119851	1909	1909	1909	1909	0
387	20231214	135700	54119851	1909	1909	1909	1909	0
388	20231214	135600	54119851	1909	1909	1909	1909	0
389	20231214	135500	54119851	1909	1908	1909	1908	1000
390	20231214	135400	52211101	1904	1904	1904	1904	0
391	20231214	135300	52211101	1904	1904	1904	1904	0
392	20231214	135200	52211101	1904	1904	1904	1904	0
393	20231214	135100	52211101	1904	1904	1904	1904	59
394	20231214	135000	52098765	1907	1907	1907	1907	0
395	20231214	134900	52098765	1907	1907	1907	1907	0
396	20231214	134800	52098765	1907	1907	1907	1907	0
397	20231214	134700	52098765	1907	1907	1907	1907	0
398	20231214	134600	52098765	1907	1907	1907	1907	1
399	20231214	134500	52096858	1908	1908	1908	1908	0
400	20231214	134400	52096858	1908	1908	1908	1908	0
401	20231214	134300	52096858	1908	1908	1908	1908	6
402	20231214	134200	52085410	1907	1907	1907	1907	1
403	20231214	134100	52083503	1907	1907	1907	1907	0
404	20231214	134000	52083503	1907	1906	1908	1906	291
405	20231214	133900	51528354	1904	1904	1904	1904	0
406	20231214	133800	51528354	1904	1904	1904	1904	0
407	20231214	133700	51528354	1904	1904	1904	1904	1
408	20231214	133600	51526450	1905	1905	1905	1905	132
409	20231214	133500	51274990	1905	1905	1905	1905	0
410	20231214	133400	51274990	1905	1905	1905	1905	0
411	20231214	133300	51274990	1905	1905	1905	1905	10
412	20231214	133200	51255940	1906	1906	1906	1906	0
413	20231214	133100	51255940	1906	1906	1906	1906	0
414	20231214	133000	51255940	1906	1906	1906	1906	0
415	20231214	132900	51255940	1906	1906	1906	1906	0
416	20231214	132800	51255940	1906	1906	1906	1906	0
417	20231214	132700	51255940	1906	1906	1906	1906	0
418	20231214	132600	51255940	1906	1906	1906	1906	6
419	20231214	132500	51244504	1906	1906	1906	1906	0
420	20231214	132400	51244504	1906	1906	1906	1906	1
421	20231214	132300	51242598	1901	1901	1901	1901	0
422	20231214	132200	51242598	1901	1901	1901	1901	0
423	20231214	132100	51242598	1901	1901	1901	1901	1189
424	20231214	132000	48982309	1901	1901	1901	1901	0
425	20231214	131900	48982309	1901	1901	1901	1901	0
426	20231214	131800	48982309	1901	1901	1901	1901	0
427	20231214	131700	48982309	1901	1901	1901	1901	21
428	20231214	131600	48942388	1908	1908	1908	1908	0
429	20231214	131500	48942388	1908	1908	1908	1908	0
430	20231214	131400	48942388	1908	1908	1908	1908	0
431	20231214	131300	48942388	1908	1908	1908	1908	0
432	20231214	131200	48942388	1908	1908	1908	1908	0
433	20231214	131100	48942388	1908	1908	1908	1908	0
434	20231214	131000	48942388	1908	1908	1908	1908	0
435	20231214	130900	48942388	1908	1908	1908	1908	6
436	20231214	130800	48930940	1901	1901	1901	1901	0
437	20231214	130700	48930940	1901	1901	1901	1901	0
438	20231214	130600	48930940	1901	1901	1901	1901	1
439	20231214	130500	48929039	1908	1908	1908	1908	0
440	20231214	130400	48929039	1908	1908	1908	1908	0
441	20231214	130300	48929039	1908	1908	1908	1908	0
442	20231214	130200	48929039	1908	1908	1908	1908	0
443	20231214	130100	48929039	1908	1908	1908	1908	0
444	20231214	130000	48929039	1908	1908	1908	1908	0
445	20231214	125900	48929039	1908	1908	1908	1908	0
446	20231214	125800	48929039	1908	1908	1908	1908	0
447	20231214	125700	48929039	1908	1908	1908	1908	0
448	20231214	125600	48929039	1908	1908	1908	1908	0
449	20231214	125500	48929039	1908	1908	1908	1908	0
450	20231214	125400	48929039	1908	1908	1908	1908	0
451	20231214	125300	48929039	1908	1908	1908	1908	0
452	20231214	125200	48929039	1908	1908	1908	1908	6
453	20231214	125100	48917591	1901	1901	1901	1901	0
454	20231214	125000	48917591	1901	1901	1901	1901	0
455	20231214	124900	48917591	1901	1901	1901	1901	0
456	20231214	124800	48917591	1901	1901	1901	1901	0
457	20231214	124700	48917591	1901	1901	1901	1901	0
458	20231214	124600	48917591	1901	1901	1901	1901	0
459	20231214	124500	48917591	1901	1901	1901	1901	0
460	20231214	124400	48917591	1901	1902	1902	1901	100
461	20231214	124300	48727489	1901	1901	1901	1901	0
462	20231214	124200	48727489	1901	1901	1901	1901	0
463	20231214	124100	48727489	1901	1901	1901	1901	30
464	20231214	124000	48670459	1908	1908	1908	1908	0
465	20231214	123900	48670459	1908	1908	1908	1908	0
466	20231214	123800	48670459	1908	1908	1908	1908	0
467	20231214	123700	48670459	1908	1908	1908	1908	0
468	20231214	123600	48670459	1908	1908	1908	1908	0
469	20231214	123500	48670459	1908	1908	1908	1908	6
470	20231214	123400	48659011	1908	1908	1908	1908	0
471	20231214	123300	48659011	1908	1908	1908	1908	30
472	20231214	123200	48601771	1900	1900	1900	1900	0
473	20231214	123100	48601771	1900	1900	1900	1900	0
474	20231214	123000	48601771	1900	1900	1900	1900	0
475	20231214	122900	48601771	1900	1900	1900	1900	0
476	20231214	122800	48601771	1900	1900	1900	1900	0
477	20231214	122700	48601771	1900	1901	1901	1900	100
478	20231214	122600	48411761	1909	1909	1909	1909	0
479	20231214	122500	48411761	1909	1909	1909	1909	0
480	20231214	122400	48411761	1909	1909	1909	1909	0
481	20231214	122300	48411761	1909	1909	1909	1909	0
482	20231214	122200	48411761	1909	1909	1909	1909	0
483	20231214	122100	48411761	1909	1909	1909	1909	0
484	20231214	122000	48411761	1909	1909	1909	1909	0
485	20231214	121900	48411761	1909	1909	1909	1909	0
486	20231214	121800	48411761	1909	1909	1909	1909	6
487	20231214	121700	48400307	1909	1909	1909	1909	0
488	20231214	121600	48400307	1909	1909	1909	1909	0
489	20231214	121500	48400307	1909	1909	1909	1909	0
490	20231214	121400	48400307	1909	1909	1909	1909	0
491	20231214	121300	48400307	1909	1909	1909	1909	0
492	20231214	121200	48400307	1909	1909	1909	1909	0
493	20231214	121100	48400307	1909	1909	1909	1909	0
494	20231214	121000	48400307	1909	1909	1909	1909	85
495	20231214	120900	48238042	1901	1901	1901	1901	0
496	20231214	120800	48238042	1901	1901	1901	1901	0
497	20231214	120700	48238042	1901	1901	1901	1901	0
498	20231214	120600	48238042	1901	1901	1901	1901	0
499	20231214	120500	48238042	1901	1901	1901	1901	0
500	20231214	120400	48238042	1901	1901	1901	1901	1598
501	20231214	120300	45200244	1909	1909	1909	1909	0
502	20231214	120200	45200244	1909	1909	1909	1909	0
503	20231214	120100	45200244	1909	1909	1909	1909	6
504	20231214	120000	45188790	1909	1909	1909	1909	0
505	20231214	115900	45188790	1909	1909	1909	1909	0
506	20231214	115800	45188790	1909	1909	1909	1909	0
507	20231214	115700	45188790	1909	1909	1909	1909	0
508	20231214	115600	45188790	1909	1909	1909	1909	0
509	20231214	115500	45188790	1909	1909	1909	1909	0
510	20231214	115400	45188790	1909	1909	1909	1909	0
511	20231214	115300	45188790	1909	1909	1909	1909	0
512	20231214	115200	45188790	1909	1909	1909	1909	0
513	20231214	115100	45188790	1909	1905	1909	1901	60
514	20231214	115000	45074640	1906	1906	1906	1906	0
515	20231214	114900	45074640	1906	1906	1906	1906	0
516	20231214	114800	45074640	1906	1906	1906	1906	2
517	20231214	114700	45070828	1906	1906	1906	1906	0
518	20231214	114600	45070828	1906	1906	1906	1906	0
519	20231214	114500	45070828	1906	1906	1906	1906	0
520	20231214	114400	45070828	1906	1910	1910	1906	7
521	20231214	114300	45057462	1907	1907	1907	1907	0
522	20231214	114200	45057462	1907	1907	1907	1907	50
523	20231214	114100	44962112	1907	1910	1910	1907	2
524	20231214	114000	44958295	1908	1908	1908	1908	3
525	20231214	113900	44952571	1908	1908	1908	1908	0
526	20231214	113800	44952571	1908	1908	1908	1908	0
527	20231214	113700	44952571	1908	1908	1908	1908	0
528	20231214	113600	44952571	1908	1910	1910	1908	4846
529	20231214	113500	35698466	1910	1910	1910	1910	0
530	20231214	113400	35698466	1910	1911	1911	1910	534
531	20231214	113300	34678190	1910	1911	1911	1910	720
532	20231214	113200	33302480	1912	1912	1912	1912	0
533	20231214	113100	33302480	1912	1912	1912	1912	0
534	20231214	113000	33302480	1912	1912	1912	1912	0
535	20231214	112900	33302480	1912	1913	1913	1912	690
536	20231214	112800	31983189	1913	1913	1913	1913	0
537	20231214	112700	31983189	1913	1913	1913	1913	6
538	20231214	112600	31971711	1912	1912	1912	1912	50
539	20231214	112500	31876111	1912	1912	1912	1912	0
540	20231214	112400	31876111	1912	1912	1912	1912	0
541	20231214	112300	31876111	1912	1912	1912	1912	0
542	20231214	112200	31876111	1912	1912	1912	1912	0
543	20231214	112100	31876111	1912	1912	1912	1912	0
544	20231214	112000	31876111	1912	1912	1912	1912	0
545	20231214	111900	31876111	1912	1912	1912	1912	0
546	20231214	111800	31876111	1912	1912	1912	1912	50
547	20231214	111700	31780511	1913	1913	1913	1912	639
548	20231214	111600	30558216	1913	1913	1913	1913	0
549	20231214	111500	30558216	1913	1913	1913	1913	0
550	20231214	111400	30558216	1913	1913	1913	1913	0
551	20231214	111300	30558216	1913	1913	1913	1913	0
552	20231214	111200	30558216	1913	1913	1913	1913	0
553	20231214	111100	30558216	1913	1913	1913	1913	0
554	20231214	111000	30558216	1913	1925	1925	1913	57
555	20231214	110900	30449091	1925	1925	1925	1925	0
556	20231214	110800	30449091	1925	1925	1925	1925	93
557	20231214	110700	30270066	1925	1925	1925	1925	0
558	20231214	110600	30270066	1925	1925	1925	1925	0
559	20231214	110500	30270066	1925	1925	1925	1925	0
560	20231214	110400	30270066	1925	1919	1925	1919	209
561	20231214	110300	29868828	1912	1912	1912	1912	0
562	20231214	110200	29868828	1912	1912	1912	1912	50
563	20231214	110100	29773228	1912	1912	1912	1912	0
564	20231214	110000	29773228	1912	1912	1912	1912	67
565	20231214	105900	29645124	1911	1911	1911	1911	0
566	20231214	105800	29645124	1911	1911	1911	1911	48
567	20231214	105700	29553396	1910	1910	1910	1910	0
568	20231214	105600	29553396	1910	1916	1916	1910	9000
569	20231214	105500	12356837	1916	1916	1916	1916	0
570	20231214	105400	12356837	1916	1916	1916	1916	100
571	20231214	105300	12165237	1925	1925	1925	1925	7
572	20231214	105200	12151762	1926	1926	1926	1926	0
573	20231214	105100	12151762	1926	1926	1926	1926	0
574	20231214	105000	12151762	1926	1926	1926	1926	1
575	20231214	104900	12149836	1916	1916	1916	1916	0
576	20231214	104800	12149836	1916	1916	1916	1916	0
577	20231214	104700	12149836	1916	1916	1916	1916	0
578	20231214	104600	12149836	1916	1916	1916	1916	50
579	20231214	104500	12054036	1926	1926	1926	1926	0
580	20231214	104400	12054036	1926	1926	1926	1926	0
581	20231214	104300	12054036	1926	1926	1926	1926	0
582	20231214	104200	12054036	1926	1926	1926	1926	0
583	20231214	104100	12054036	1926	1926	1926	1926	0
584	20231214	104000	12054036	1926	1926	1926	1926	86
585	20231214	103900	11888400	1916	1916	1916	1916	0
586	20231214	103800	11888400	1916	1917	1917	1916	50
587	20231214	103700	11792594	1926	1926	1926	1926	0
588	20231214	103600	11792594	1926	1926	1926	1926	7
589	20231214	103500	11779112	1926	1926	1926	1926	0
590	20231214	103400	11779112	1926	1926	1926	1926	1
591	20231214	103300	11777186	1917	1917	1917	1917	0
592	20231214	103200	11777186	1917	1917	1917	1917	0
593	20231214	103100	11777186	1917	1917	1917	1917	0
594	20231214	103000	11777186	1917	1917	1917	1917	50
595	20231214	102900	11681336	1926	1926	1926	1926	0
596	20231214	102800	11681336	1926	1926	1926	1926	0
597	20231214	102700	11681336	1926	1926	1926	1926	0
598	20231214	102600	11681336	1926	1926	1926	1926	0
599	20231214	102500	11681336	1926	1926	1926	1926	1
600	20231214	102400	11679410	1917	1917	1917	1917	0
601	20231214	102300	11679410	1917	1917	1917	1917	0
602	20231214	102200	11679410	1917	1918	1918	1917	50
603	20231214	102100	11583542	1926	1926	1926	1926	0
604	20231214	102000	11583542	1926	1926	1926	1926	0
605	20231214	101900	11583542	1926	1926	1926	1926	7
606	20231214	101800	11570060	1926	1926	1926	1926	0
607	20231214	101700	11570060	1926	1926	1926	1926	0
608	20231214	101600	11570060	1926	1926	1926	1926	0
609	20231214	101500	11570060	1926	1926	1926	1926	1
610	20231214	101400	11568134	1917	1917	1917	1917	50
611	20231214	101300	11472284	1926	1926	1926	1926	0
612	20231214	101200	11472284	1926	1926	1926	1926	0
613	20231214	101100	11472284	1926	1926	1926	1926	0
614	20231214	101000	11472284	1926	1926	1926	1926	0
615	20231214	100900	11472284	1926	1926	1926	1926	1
616	20231214	100800	11470358	1917	1917	1917	1917	0
617	20231214	100700	11470358	1917	1917	1917	1917	0
618	20231214	100600	11470358	1917	1918	1918	1917	251
619	20231214	100500	10989171	1926	1926	1926	1926	0
620	20231214	100400	10989171	1926	1926	1926	1926	0
621	20231214	100300	10989171	1926	1926	1926	1926	0
622	20231214	100200	10989171	1926	1926	1926	1926	142
623	20231214	100100	10715679	1926	1926	1926	1926	134
624	20231214	100000	10457595	1926	1926	1926	1926	1
625	20231214	095900	10455669	1917	1917	1917	1917	0
626	20231214	095800	10455669	1917	1917	1917	1917	50
627	20231214	095700	10359819	1919	1919	1919	1919	0
628	20231214	095600	10359819	1919	1919	1919	1919	0
629	20231214	095500	10359819	1919	1919	1919	1919	0
630	20231214	095400	10359819	1919	1919	1919	1919	490
631	20231214	095300	9419509	1926	1926	1926	1926	0
632	20231214	095200	9419509	1926	1926	1926	1926	1
633	20231214	095100	9417583	1919	1919	1919	1919	0
634	20231214	095000	9417583	1919	1919	1919	1919	50
635	20231214	094900	9321633	1926	1926	1926	1926	0
636	20231214	094800	9321633	1926	1926	1926	1926	0
637	20231214	094700	9321633	1926	1926	1926	1926	0
638	20231214	094600	9321633	1926	1926	1926	1926	0
639	20231214	094500	9321633	1926	1926	1926	1926	15
640	20231214	094400	9292743	1919	1919	1919	1919	0
641	20231214	094300	9292743	1919	1919	1919	1919	0
642	20231214	094200	9292743	1919	1920	1920	1919	50
643	20231214	094100	9196773	1926	1926	1926	1926	79
644	20231214	094000	9044619	1926	1926	1926	1926	0
645	20231214	093900	9044619	1926	1926	1926	1926	0
646	20231214	093800	9044619	1926	1926	1926	1926	0
647	20231214	093700	9044619	1926	1926	1926	1926	25
648	20231214	093600	8996469	1926	1926	1926	1926	9
649	20231214	093500	8979135	1921	1921	1921	1921	0
650	20231214	093400	8979135	1921	1922	1922	1921	50
651	20231214	093300	8883055	1926	1926	1926	1926	0
652	20231214	093200	8883055	1926	1926	1926	1926	0
653	20231214	093100	8883055	1926	1926	1926	1926	1
654	20231214	093000	8881129	1926	1926	1926	1926	0
655	20231214	092900	8881129	1926	1926	1926	1926	0
656	20231214	092800	8881129	1926	1926	1926	1926	7
657	20231214	092700	8867647	1926	1926	1926	1926	1
658	20231214	092600	8865721	1915	1917	1917	1915	413
659	20231214	092500	8074220	1926	1926	1926	1926	0
660	20231214	092400	8074220	1926	1926	1926	1926	0
661	20231214	092300	8074220	1926	1926	1926	1926	0
662	20231214	092200	8074220	1926	1926	1926	1926	0
663	20231214	092100	8074220	1926	1926	1926	1926	1
664	20231214	092000	8072294	1916	1916	1916	1916	2
665	20231214	091900	8068462	1929	1929	1929	1929	0
666	20231214	091800	8068462	1929	1915	1929	1915	170
667	20231214	091700	7741820	1922	1922	1922	1922	1
668	20231214	091600	7739898	1916	1916	1916	1916	0
669	20231214	091500	7739898	1916	1916	1916	1916	588
670	20231214	091400	6613290	1928	1928	1928	1928	0
671	20231214	091300	6613290	1928	1928	1928	1928	0
672	20231214	091200	6613290	1928	1928	1928	1928	0
673	20231214	091100	6613290	1928	1928	1928	1928	0
674	20231214	091000	6613290	1928	1928	1928	1928	1
675	20231214	090900	6611362	1915	1915	1915	1915	15
676	20231214	090800	6582637	1930	1930	1930	1930	0
677	20231214	090700	6582637	1930	1930	1930	1930	0
678	20231214	090600	6582637	1930	1930	1930	1930	1
679	20231214	090500	6580707	1914	1914	1914	1914	0
680	20231214	090400	6580707	1914	1919	1919	1914	735
681	20231214	090300	5171663	1930	1927	1930	1927	455
682	20231214	090200	4294659	1914	1914	1914	1914	0
683	20231214	090100	4294659	1914	1917	1917	1914	462
684	20231214	090000	3409583	1927	1927	1927	1927	1699