KissMeData/154040/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202000	67057060	1914	1914	1914	1914	261
3	20231220	201900	67057060	1914	1914	1914	1914	0
4	20231220	201800	67057060	1914	1914	1914	1914	0
5	20231220	201700	67057060	1914	1914	1914	1914	0
6	20231220	201600	67057060	1914	1914	1914	1914	0
7	20231220	201500	67057060	1914	1914	1914	1914	0
8	20231220	201400	67057060	1914	1914	1914	1914	0
9	20231220	201300	67057060	1914	1914	1914	1914	0
10	20231220	201200	67057060	1914	1914	1914	1914	0
11	20231220	201100	67057060	1914	1914	1914	1914	0
12	20231220	201000	67057060	1914	1914	1914	1914	0
13	20231220	200900	67057060	1914	1914	1914	1914	0
14	20231220	200800	67057060	1914	1914	1914	1914	0
15	20231220	200700	67057060	1914	1914	1914	1914	0
16	20231220	200600	67057060	1914	1914	1914	1914	0
17	20231220	200500	67057060	1914	1914	1914	1914	0
18	20231220	200400	67057060	1914	1914	1914	1914	0
19	20231220	200300	67057060	1914	1914	1914	1914	0
20	20231220	200200	67057060	1914	1914	1914	1914	0
21	20231220	200100	67057060	1914	1914	1914	1914	0
22	20231220	200000	67057060	1914	1914	1914	1914	0
23	20231220	195900	67057060	1914	1914	1914	1914	0
24	20231220	195800	67057060	1914	1914	1914	1914	0
25	20231220	195700	67057060	1914	1914	1914	1914	0
26	20231220	195600	67057060	1914	1914	1914	1914	0
27	20231220	195500	67057060	1914	1914	1914	1914	0
28	20231220	195400	67057060	1914	1914	1914	1914	0
29	20231220	195300	67057060	1914	1914	1914	1914	0
30	20231220	195200	67057060	1914	1914	1914	1914	0
31	20231220	195100	67057060	1914	1914	1914	1914	0
32	20231220	195000	67057060	1914	1914	1914	1914	261
33	20231220	194900	67057060	1914	1914	1914	1914	0
34	20231220	194800	67057060	1914	1914	1914	1914	0
35	20231220	194700	67057060	1914	1914	1914	1914	0
36	20231220	194600	67057060	1914	1914	1914	1914	0
37	20231220	194500	67057060	1914	1914	1914	1914	0
38	20231220	194400	67057060	1914	1914	1914	1914	0
39	20231220	194300	67057060	1914	1914	1914	1914	0
40	20231220	194200	67057060	1914	1914	1914	1914	0
41	20231220	194100	67057060	1914	1914	1914	1914	0
42	20231220	194000	67057060	1914	1914	1914	1914	0
43	20231220	193900	67057060	1914	1914	1914	1914	0
44	20231220	193800	67057060	1914	1914	1914	1914	0
45	20231220	193700	67057060	1914	1914	1914	1914	0
46	20231220	193600	67057060	1914	1914	1914	1914	0
47	20231220	193500	67057060	1914	1914	1914	1914	0
48	20231220	193400	67057060	1914	1914	1914	1914	0
49	20231220	193300	67057060	1914	1914	1914	1914	0
50	20231220	193200	67057060	1914	1914	1914	1914	0
51	20231220	193100	67057060	1914	1914	1914	1914	0
52	20231220	193000	67057060	1914	1914	1914	1914	0
53	20231220	192900	67057060	1914	1914	1914	1914	0
54	20231220	192800	67057060	1914	1914	1914	1914	0
55	20231220	192700	67057060	1914	1914	1914	1914	0
56	20231220	192600	67057060	1914	1914	1914	1914	0
57	20231220	192500	67057060	1914	1914	1914	1914	0
58	20231220	192400	67057060	1914	1914	1914	1914	0
59	20231220	192300	67057060	1914	1914	1914	1914	0
60	20231220	192200	67057060	1914	1914	1914	1914	0
61	20231220	192100	67057060	1914	1914	1914	1914	0
62	20231220	192000	67057060	1914	1914	1914	1914	261
63	20231220	191900	67057060	1914	1914	1914	1914	0
64	20231220	191800	67057060	1914	1914	1914	1914	0
65	20231220	191700	67057060	1914	1914	1914	1914	0
66	20231220	191600	67057060	1914	1914	1914	1914	0
67	20231220	191500	67057060	1914	1914	1914	1914	0
68	20231220	191400	67057060	1914	1914	1914	1914	0
69	20231220	191300	67057060	1914	1914	1914	1914	0
70	20231220	191200	67057060	1914	1914	1914	1914	0
71	20231220	191100	67057060	1914	1914	1914	1914	0
72	20231220	191000	67057060	1914	1914	1914	1914	0
73	20231220	190900	67057060	1914	1914	1914	1914	0
74	20231220	190800	67057060	1914	1914	1914	1914	0
75	20231220	190700	67057060	1914	1914	1914	1914	0
76	20231220	190600	67057060	1914	1914	1914	1914	0
77	20231220	190500	67057060	1914	1914	1914	1914	0
78	20231220	190400	67057060	1914	1914	1914	1914	0
79	20231220	190300	67057060	1914	1914	1914	1914	0
80	20231220	190200	67057060	1914	1914	1914	1914	0
81	20231220	190100	67057060	1914	1914	1914	1914	0
82	20231220	190000	67057060	1914	1914	1914	1914	0
83	20231220	185900	67057060	1914	1914	1914	1914	0
84	20231220	185800	67057060	1914	1914	1914	1914	0
85	20231220	185700	67057060	1914	1914	1914	1914	0
86	20231220	185600	67057060	1914	1914	1914	1914	0
87	20231220	185500	67057060	1914	1914	1914	1914	0
88	20231220	185400	67057060	1914	1914	1914	1914	0
89	20231220	185300	67057060	1914	1914	1914	1914	0
90	20231220	185200	67057060	1914	1914	1914	1914	0
91	20231220	185100	67057060	1914	1914	1914	1914	0
92	20231220	185000	67057060	1914	1914	1914	1914	261
93	20231220	184900	67057060	1914	1914	1914	1914	0
94	20231220	184800	67057060	1914	1914	1914	1914	0
95	20231220	184700	67057060	1914	1914	1914	1914	0
96	20231220	184600	67057060	1914	1914	1914	1914	0
97	20231220	184500	67057060	1914	1914	1914	1914	0
98	20231220	184400	67057060	1914	1914	1914	1914	0
99	20231220	184300	67057060	1914	1914	1914	1914	0
100	20231220	184200	67057060	1914	1914	1914	1914	0
101	20231220	184100	67057060	1914	1914	1914	1914	0
102	20231220	184000	67057060	1914	1914	1914	1914	0
103	20231220	183900	67057060	1914	1914	1914	1914	0
104	20231220	183800	67057060	1914	1914	1914	1914	0
105	20231220	183700	67057060	1914	1914	1914	1914	0
106	20231220	183600	67057060	1914	1914	1914	1914	0
107	20231220	183500	67057060	1914	1914	1914	1914	0
108	20231220	183400	67057060	1914	1914	1914	1914	0
109	20231220	183300	67057060	1914	1914	1914	1914	0
110	20231220	183200	67057060	1914	1914	1914	1914	0
111	20231220	183100	67057060	1914	1914	1914	1914	0
112	20231220	183000	67057060	1914	1914	1914	1914	0
113	20231220	182900	67057060	1914	1914	1914	1914	0
114	20231220	182800	67057060	1914	1914	1914	1914	0
115	20231220	182700	67057060	1914	1914	1914	1914	0
116	20231220	182600	67057060	1914	1914	1914	1914	0
117	20231220	182500	67057060	1914	1914	1914	1914	0
118	20231220	182400	67057060	1914	1914	1914	1914	0
119	20231220	182300	67057060	1914	1914	1914	1914	0
120	20231220	182200	67057060	1914	1914	1914	1914	0
121	20231220	182100	67057060	1914	1914	1914	1914	0
122	20231220	182000	67057060	1914	1914	1914	1914	261
123	20231220	181900	67057060	1914	1914	1914	1914	0
124	20231220	181800	67057060	1914	1914	1914	1914	0
125	20231220	181700	67057060	1914	1914	1914	1914	0
126	20231220	181600	67057060	1914	1914	1914	1914	0
127	20231220	181500	67057060	1914	1914	1914	1914	0
128	20231220	181400	67057060	1914	1914	1914	1914	0
129	20231220	181300	67057060	1914	1914	1914	1914	0
130	20231220	181200	67057060	1914	1914	1914	1914	0
131	20231220	181100	67057060	1914	1914	1914	1914	0
132	20231220	181000	67057060	1914	1914	1914	1914	0
133	20231220	180900	67057060	1914	1914	1914	1914	0
134	20231220	180800	67057060	1914	1914	1914	1914	0
135	20231220	180700	67057060	1914	1914	1914	1914	0
136	20231220	180600	67057060	1914	1914	1914	1914	0
137	20231220	180500	67057060	1914	1914	1914	1914	0
138	20231220	180400	67057060	1914	1914	1914	1914	0
139	20231220	180300	67057060	1914	1914	1914	1914	0
140	20231220	180200	67057060	1914	1914	1914	1914	0
141	20231220	180100	67057060	1914	1914	1914	1914	0
142	20231220	180000	67057060	1914	1914	1914	1914	0
143	20231220	175900	67057060	1914	1914	1914	1914	0
144	20231220	175800	67057060	1914	1914	1914	1914	0
145	20231220	175700	67057060	1914	1914	1914	1914	0
146	20231220	175600	67057060	1914	1914	1914	1914	0
147	20231220	175500	67057060	1914	1914	1914	1914	0
148	20231220	175400	67057060	1914	1914	1914	1914	0
149	20231220	175300	67057060	1914	1914	1914	1914	0
150	20231220	175200	67057060	1914	1914	1914	1914	0
151	20231220	175100	67057060	1914	1914	1914	1914	0
152	20231220	175000	67057060	1914	1914	1914	1914	261
153	20231220	174900	67057060	1914	1914	1914	1914	0
154	20231220	174800	67057060	1914	1914	1914	1914	0
155	20231220	174700	67057060	1914	1914	1914	1914	0
156	20231220	174600	67057060	1914	1914	1914	1914	0
157	20231220	174500	67057060	1914	1914	1914	1914	0
158	20231220	174400	67057060	1914	1914	1914	1914	0
159	20231220	174300	67057060	1914	1914	1914	1914	0
160	20231220	174200	67057060	1914	1914	1914	1914	0
161	20231220	174100	67057060	1914	1914	1914	1914	0
162	20231220	174000	67057060	1914	1914	1914	1914	0
163	20231220	173900	67057060	1914	1914	1914	1914	0
164	20231220	173800	67057060	1914	1914	1914	1914	0
165	20231220	173700	67057060	1914	1914	1914	1914	0
166	20231220	173600	67057060	1914	1914	1914	1914	0
167	20231220	173500	67057060	1914	1914	1914	1914	0
168	20231220	173400	67057060	1914	1914	1914	1914	0
169	20231220	173300	67057060	1914	1914	1914	1914	0
170	20231220	173200	67057060	1914	1914	1914	1914	0
171	20231220	173100	67057060	1914	1914	1914	1914	0
172	20231220	173000	67057060	1914	1914	1914	1914	0
173	20231220	172900	67057060	1914	1914	1914	1914	0
174	20231220	172800	67057060	1914	1914	1914	1914	0
175	20231220	172700	67057060	1914	1914	1914	1914	0
176	20231220	172600	67057060	1914	1914	1914	1914	0
177	20231220	172500	67057060	1914	1914	1914	1914	0
178	20231220	172400	67057060	1914	1914	1914	1914	0
179	20231220	172300	67057060	1914	1914	1914	1914	0
180	20231220	172200	67057060	1914	1914	1914	1914	0
181	20231220	172100	67057060	1914	1914	1914	1914	0
182	20231220	172000	67057060	1914	1914	1914	1914	261
183	20231220	171900	67057060	1914	1914	1914	1914	0
184	20231220	171800	67057060	1914	1914	1914	1914	0
185	20231220	171700	67057060	1914	1914	1914	1914	0
186	20231220	171600	67057060	1914	1914	1914	1914	0
187	20231220	171500	67057060	1914	1914	1914	1914	0
188	20231220	171400	67057060	1914	1914	1914	1914	0
189	20231220	171300	67057060	1914	1914	1914	1914	0
190	20231220	171200	67057060	1914	1914	1914	1914	0
191	20231220	171100	67057060	1914	1914	1914	1914	0
192	20231220	171000	67057060	1914	1914	1914	1914	0
193	20231220	170900	67057060	1914	1914	1914	1914	0
194	20231220	170800	67057060	1914	1914	1914	1914	0
195	20231220	170700	67057060	1914	1914	1914	1914	0
196	20231220	170600	67057060	1914	1914	1914	1914	0
197	20231220	170500	67057060	1914	1914	1914	1914	0
198	20231220	170400	67057060	1914	1914	1914	1914	0
199	20231220	170300	67057060	1914	1914	1914	1914	0
200	20231220	170200	67057060	1914	1914	1914	1914	0
201	20231220	170100	67057060	1914	1914	1914	1914	0
202	20231220	170000	67057060	1914	1914	1914	1914	0
203	20231220	165900	67057060	1914	1914	1914	1914	0
204	20231220	165800	67057060	1914	1914	1914	1914	0
205	20231220	165700	67057060	1914	1914	1914	1914	0
206	20231220	165600	67057060	1914	1914	1914	1914	0
207	20231220	165500	67057060	1914	1914	1914	1914	0
208	20231220	165400	67057060	1914	1914	1914	1914	0
209	20231220	165300	67057060	1914	1914	1914	1914	0
210	20231220	165200	67057060	1914	1914	1914	1914	0
211	20231220	165100	67057060	1914	1914	1914	1914	0
212	20231220	165000	67057060	1914	1914	1914	1914	261
213	20231220	164900	67057060	1914	1914	1914	1914	0
214	20231220	164800	67057060	1914	1914	1914	1914	0
215	20231220	164700	67057060	1914	1914	1914	1914	0
216	20231220	164600	67057060	1914	1914	1914	1914	0
217	20231220	164500	67057060	1914	1914	1914	1914	0
218	20231220	164400	67057060	1914	1914	1914	1914	0
219	20231220	164300	67057060	1914	1914	1914	1914	0
220	20231220	164200	67057060	1914	1914	1914	1914	0
221	20231220	164100	67057060	1914	1914	1914	1914	0
222	20231220	164000	67057060	1914	1914	1914	1914	0
223	20231220	163900	67057060	1914	1914	1914	1914	0
224	20231220	163800	67057060	1914	1914	1914	1914	0
225	20231220	163700	67057060	1914	1914	1914	1914	0
226	20231220	163600	67057060	1914	1914	1914	1914	0
227	20231220	163500	67057060	1914	1914	1914	1914	0
228	20231220	163400	67057060	1914	1914	1914	1914	0
229	20231220	163300	67057060	1914	1914	1914	1914	0
230	20231220	163200	67057060	1914	1914	1914	1914	0
231	20231220	163100	67057060	1914	1914	1914	1914	0
232	20231220	163000	67057060	1914	1914	1914	1914	0
233	20231220	162900	67057060	1914	1914	1914	1914	0
234	20231220	162800	67057060	1914	1914	1914	1914	0
235	20231220	162700	67057060	1914	1914	1914	1914	0
236	20231220	162600	67057060	1914	1914	1914	1914	0
237	20231220	162500	67057060	1914	1914	1914	1914	0
238	20231220	162400	67057060	1914	1914	1914	1914	0
239	20231220	162300	67057060	1914	1914	1914	1914	0
240	20231220	162200	67057060	1914	1914	1914	1914	0
241	20231220	162100	67057060	1914	1914	1914	1914	0
242	20231220	162000	67057060	1914	1914	1914	1914	261
243	20231220	161900	67057060	1914	1914	1914	1914	0
244	20231220	161800	67057060	1914	1914	1914	1914	0
245	20231220	161700	67057060	1914	1914	1914	1914	0
246	20231220	161600	67057060	1914	1914	1914	1914	0
247	20231220	161500	67057060	1914	1914	1914	1914	0
248	20231220	161400	67057060	1914	1914	1914	1914	0
249	20231220	161300	67057060	1914	1914	1914	1914	0
250	20231220	161200	67057060	1914	1914	1914	1914	0
251	20231220	161100	67057060	1914	1914	1914	1914	0
252	20231220	161000	67057060	1914	1914	1914	1914	0
253	20231220	160900	67057060	1914	1914	1914	1914	0
254	20231220	160800	67057060	1914	1914	1914	1914	0
255	20231220	160700	67057060	1914	1914	1914	1914	0
256	20231220	160600	67057060	1914	1914	1914	1914	0
257	20231220	160500	67057060	1914	1914	1914	1914	0
258	20231220	160400	67057060	1914	1914	1914	1914	0
259	20231220	160300	67057060	1914	1914	1914	1914	0
260	20231220	160200	67057060	1914	1914	1914	1914	0
261	20231220	160100	67057060	1914	1914	1914	1914	0
262	20231220	160000	67057060	1914	1914	1914	1914	0
263	20231220	155900	67057060	1914	1914	1914	1914	0
264	20231220	155800	67057060	1914	1914	1914	1914	0
265	20231220	155700	67057060	1914	1914	1914	1914	0
266	20231220	155600	67057060	1914	1914	1914	1914	0
267	20231220	155500	67057060	1914	1914	1914	1914	0
268	20231220	155400	67057060	1914	1914	1914	1914	0
269	20231220	155300	67057060	1914	1914	1914	1914	0
270	20231220	155200	67057060	1914	1914	1914	1914	0
271	20231220	155100	67057060	1914	1914	1914	1914	0
272	20231220	155000	67057060	1914	1914	1914	1914	261
273	20231220	154900	67057060	1914	1914	1914	1914	0
274	20231220	154800	67057060	1914	1914	1914	1914	0
275	20231220	154700	67057060	1914	1914	1914	1914	0
276	20231220	154600	67057060	1914	1914	1914	1914	0
277	20231220	154500	67057060	1914	1914	1914	1914	0
278	20231220	154400	67057060	1914	1914	1914	1914	0
279	20231220	154300	67057060	1914	1914	1914	1914	0
280	20231220	154200	67057060	1914	1914	1914	1914	0
281	20231220	154100	67057060	1914	1914	1914	1914	0
282	20231220	154000	67057060	1914	1914	1914	1914	0
283	20231220	153900	67057060	1914	1914	1914	1914	0
284	20231220	153800	67057060	1914	1914	1914	1914	0
285	20231220	153700	67057060	1914	1914	1914	1914	0
286	20231220	153600	67057060	1914	1914	1914	1914	0
287	20231220	153500	67057060	1914	1914	1914	1914	0
288	20231220	153400	67057060	1914	1914	1914	1914	0
289	20231220	153300	67057060	1914	1914	1914	1914	0
290	20231220	153200	67057060	1914	1914	1914	1914	0
291	20231220	153100	67057060	1914	1914	1914	1914	0
292	20231220	153000	67057060	1914	1914	1914	1914	261
293	20231220	152900	66557506	1913	1913	1913	1913	0
294	20231220	152800	66557506	1913	1913	1913	1913	0
295	20231220	152700	66557506	1913	1913	1913	1913	0
296	20231220	152600	66557506	1913	1913	1913	1913	0
297	20231220	152500	66557506	1913	1913	1913	1913	0
298	20231220	152400	66557506	1913	1913	1913	1913	0
299	20231220	152300	66557506	1913	1913	1913	1913	0
300	20231220	152200	66557506	1913	1913	1913	1913	0
301	20231220	152100	66557506	1913	1913	1913	1913	0
302	20231220	152000	66557506	1913	1913	1913	1913	0
303	20231220	151900	66557506	1913	1909	1913	1909	79
304	20231220	151800	66406691	1909	1909	1909	1909	0
305	20231220	151700	66406691	1909	1909	1909	1909	0
306	20231220	151600	66406691	1909	1909	1909	1909	0
307	20231220	151500	66406691	1909	1909	1909	1909	0
308	20231220	151400	66406691	1909	1909	1909	1909	0
309	20231220	151300	66406691	1909	1909	1909	1909	0
310	20231220	151200	66406691	1909	1909	1909	1909	0
311	20231220	151100	66406691	1909	1909	1909	1909	4
312	20231220	151000	66399055	1909	1909	1909	1909	1
313	20231220	150900	66397146	1901	1901	1901	1901	265
314	20231220	150800	65893381	1909	1909	1909	1909	0
315	20231220	150700	65893381	1909	1909	1909	1909	0
316	20231220	150600	65893381	1909	1909	1909	1909	0
317	20231220	150500	65893381	1909	1909	1909	1909	0
318	20231220	150400	65893381	1909	1909	1909	1909	0
319	20231220	150300	65893381	1909	1909	1909	1909	0
320	20231220	150200	65893381	1909	1909	1909	1909	0
321	20231220	150100	65893381	1909	1909	1909	1909	0
322	20231220	150000	65893381	1909	1909	1909	1909	1
323	20231220	145900	65891472	1901	1909	1909	1901	901
324	20231220	145800	64174453	1909	1909	1909	1909	0
325	20231220	145700	64174453	1909	1909	1909	1909	0
326	20231220	145600	64174453	1909	1909	1909	1909	0
327	20231220	145500	64174453	1909	1909	1909	1909	0
328	20231220	145400	64174453	1909	1909	1909	1909	0
329	20231220	145300	64174453	1909	1909	1909	1909	0
330	20231220	145200	64174453	1909	1909	1909	1909	0
331	20231220	145100	64174453	1909	1909	1909	1909	0
332	20231220	145000	64174453	1909	1909	1909	1909	0
333	20231220	144900	64174453	1909	1908	1909	1908	35
334	20231220	144800	64107672	1909	1907	1909	1907	316
335	20231220	144700	63505019	1907	1907	1907	1907	1
336	20231220	144600	63503112	1906	1906	1906	1906	0
337	20231220	144500	63503112	1906	1906	1906	1906	1285
338	20231220	144400	61053902	1906	1906	1906	1906	0
339	20231220	144300	61053902	1906	1906	1906	1906	0
340	20231220	144200	61053902	1906	1906	1906	1906	0
341	20231220	144100	61053902	1906	1906	1906	1906	1
342	20231220	144000	61051996	1906	1906	1906	1906	1
343	20231220	143900	61050090	1906	1906	1906	1906	0
344	20231220	143800	61050090	1906	1906	1906	1906	0
345	20231220	143700	61050090	1906	1906	1906	1906	0
346	20231220	143600	61050090	1906	1906	1906	1906	0
347	20231220	143500	61050090	1906	1906	1906	1906	0
348	20231220	143400	61050090	1906	1906	1906	1906	0
349	20231220	143300	61050090	1906	1906	1906	1906	1
350	20231220	143200	61048184	1898	1898	1898	1898	0
351	20231220	143100	61048184	1898	1898	1898	1898	0
352	20231220	143000	61048184	1898	1898	1898	1898	0
353	20231220	142900	61048184	1898	1901	1901	1898	2000
354	20231220	142800	57249045	1907	1907	1907	1907	0
355	20231220	142700	57249045	1907	1907	1907	1907	0
356	20231220	142600	57249045	1907	1907	1907	1907	0
357	20231220	142500	57249045	1907	1907	1907	1907	0
358	20231220	142400	57249045	1907	1907	1907	1907	0
359	20231220	142300	57249045	1907	1907	1907	1907	0
360	20231220	142200	57249045	1907	1907	1907	1907	0
361	20231220	142100	57249045	1907	1907	1907	1907	0
362	20231220	142000	57249045	1907	1907	1907	1907	0
363	20231220	141900	57249045	1907	1907	1907	1907	0
364	20231220	141800	57249045	1907	1907	1907	1907	0
365	20231220	141700	57249045	1907	1907	1907	1907	0
366	20231220	141600	57249045	1907	1907	1907	1907	0
367	20231220	141500	57249045	1907	1907	1907	1907	0
368	20231220	141400	57249045	1907	1907	1907	1907	0
369	20231220	141300	57249045	1907	1907	1907	1907	0
370	20231220	141200	57249045	1907	1907	1907	1907	0
371	20231220	141100	57249045	1907	1907	1907	1907	0
372	20231220	141000	57249045	1907	1907	1907	1907	0
373	20231220	140900	57249045	1907	1904	1907	1901	7201
374	20231220	140800	43557517	1905	1905	1905	1905	53
375	20231220	140700	43456552	1905	1905	1905	1905	71
376	20231220	140600	43321297	1908	1908	1908	1908	0
377	20231220	140500	43321297	1908	1908	1908	1908	0
378	20231220	140400	43321297	1908	1908	1908	1908	0
379	20231220	140300	43321297	1908	1908	1908	1908	1
380	20231220	140200	43319389	1905	1905	1905	1905	129
381	20231220	140100	43073644	1909	1909	1909	1909	0
382	20231220	140000	43073644	1909	1909	1909	1909	52
383	20231220	135900	42974376	1909	1909	1909	1909	0
384	20231220	135800	42974376	1909	1909	1909	1909	0
385	20231220	135700	42974376	1909	1909	1909	1909	400
386	20231220	135600	42210776	1910	1910	1910	1910	0
387	20231220	135500	42210776	1910	1910	1910	1910	0
388	20231220	135400	42210776	1910	1910	1910	1910	0
389	20231220	135300	42210776	1910	1910	1910	1910	0
390	20231220	135200	42210776	1910	1910	1910	1910	0
391	20231220	135100	42210776	1910	1910	1910	1910	0
392	20231220	135000	42210776	1910	1910	1910	1910	0
393	20231220	134900	42210776	1910	1910	1910	1910	0
394	20231220	134800	42210776	1910	1910	1910	1910	0
395	20231220	134700	42210776	1910	1910	1910	1910	0
396	20231220	134600	42210776	1910	1910	1910	1910	0
397	20231220	134500	42210776	1910	1910	1910	1910	0
398	20231220	134400	42210776	1910	1910	1910	1910	0
399	20231220	134300	42210776	1910	1910	1910	1910	15
400	20231220	134200	42182126	1910	1910	1910	1910	0
401	20231220	134100	42182126	1910	1910	1910	1910	2
402	20231220	134000	42178306	1910	1910	1910	1910	0
403	20231220	133900	42178306	1910	1910	1910	1910	0
404	20231220	133800	42178306	1910	1910	1910	1910	0
405	20231220	133700	42178306	1910	1910	1910	1910	53
406	20231220	133600	42077076	1910	1910	1910	1910	0
407	20231220	133500	42077076	1910	1910	1910	1910	0
408	20231220	133400	42077076	1910	1910	1910	1910	0
409	20231220	133300	42077076	1910	1910	1910	1910	0
410	20231220	133200	42077076	1910	1910	1910	1910	0
411	20231220	133100	42077076	1910	1908	1910	1908	100
412	20231220	133000	41886093	1910	1910	1910	1910	0
413	20231220	132900	41886093	1910	1910	1910	1910	0
414	20231220	132800	41886093	1910	1910	1910	1910	0
415	20231220	132700	41886093	1910	1910	1910	1910	0
416	20231220	132600	41886093	1910	1910	1910	1910	0
417	20231220	132500	41886093	1910	1910	1910	1910	0
418	20231220	132400	41886093	1910	1910	1910	1910	0
419	20231220	132300	41886093	1910	1910	1910	1910	0
420	20231220	132200	41886093	1910	1910	1910	1910	0
421	20231220	132100	41886093	1910	1910	1910	1910	0
422	20231220	132000	41886093	1910	1910	1910	1910	0
423	20231220	131900	41886093	1910	1910	1910	1910	0
424	20231220	131800	41886093	1910	1910	1910	1910	15
425	20231220	131700	41857443	1910	1910	1910	1910	0
426	20231220	131600	41857443	1910	1903	1910	1903	2
427	20231220	131500	41853630	1903	1903	1903	1903	0
428	20231220	131400	41853630	1903	1903	1903	1903	0
429	20231220	131300	41853630	1903	1903	1903	1903	0
430	20231220	131200	41853630	1903	1903	1903	1903	26
431	20231220	131100	41804152	1910	1910	1910	1910	0
432	20231220	131000	41804152	1910	1910	1910	1910	0
433	20231220	130900	41804152	1910	1910	1910	1910	0
434	20231220	130800	41804152	1910	1910	1910	1910	0
435	20231220	130700	41804152	1910	1910	1910	1910	0
436	20231220	130600	41804152	1910	1910	1910	1910	0
437	20231220	130500	41804152	1910	1910	1910	1910	0
438	20231220	130400	41804152	1910	1910	1910	1910	0
439	20231220	130300	41804152	1910	1910	1910	1910	0
440	20231220	130200	41804152	1910	1910	1910	1910	0
441	20231220	130100	41804152	1910	1910	1910	1910	0
442	20231220	130000	41804152	1910	1910	1910	1910	0
443	20231220	125900	41804152	1910	1910	1910	1910	1
444	20231220	125800	41802242	1910	1910	1910	1910	0
445	20231220	125700	41802242	1910	1910	1910	1910	0
446	20231220	125600	41802242	1910	1910	1910	1910	0
447	20231220	125500	41802242	1910	1910	1910	1910	0
448	20231220	125400	41802242	1910	1910	1910	1910	0
449	20231220	125300	41802242	1910	1910	1910	1910	15
450	20231220	125200	41773592	1915	1915	1915	1915	0
451	20231220	125100	41773592	1915	1915	1915	1915	0
452	20231220	125000	41773592	1915	1915	1915	1915	0
453	20231220	124900	41773592	1915	1915	1915	1915	0
454	20231220	124800	41773592	1915	1915	1915	1915	0
455	20231220	124700	41773592	1915	1915	1915	1915	0
456	20231220	124600	41773592	1915	1915	1915	1915	0
457	20231220	124500	41773592	1915	1915	1915	1915	0
458	20231220	124400	41773592	1915	1915	1915	1915	0
459	20231220	124300	41773592	1915	1915	1915	1903	23
460	20231220	124200	41729731	1910	1910	1910	1910	1003
461	20231220	124100	39814001	1911	1911	1911	1911	0
462	20231220	124000	39814001	1911	1911	1911	1911	0
463	20231220	123900	39814001	1911	1910	1911	1910	997
464	20231220	123800	37909730	1910	1910	1910	1910	4
465	20231220	123700	37902090	1915	1915	1915	1915	0
466	20231220	123600	37902090	1915	1915	1915	1915	0
467	20231220	123500	37902090	1915	1915	1915	1915	0
468	20231220	123400	37902090	1915	1915	1915	1915	0
469	20231220	123300	37902090	1915	1914	1915	1914	640
470	20231220	123200	36676566	1914	1914	1914	1914	0
471	20231220	123100	36676566	1914	1914	1914	1914	0
472	20231220	123000	36676566	1914	1914	1914	1914	0
473	20231220	122900	36676566	1914	1914	1914	1914	0
474	20231220	122800	36676566	1914	1914	1914	1914	15
475	20231220	122700	36647856	1910	1910	1910	1910	0
476	20231220	122600	36647856	1910	1910	1910	1910	0
477	20231220	122500	36647856	1910	1910	1910	1910	0
478	20231220	122400	36647856	1910	1910	1910	1910	0
479	20231220	122300	36647856	1910	1910	1910	1910	0
480	20231220	122200	36647856	1910	1912	1912	1910	4
481	20231220	122100	36640210	1914	1914	1914	1914	0
482	20231220	122000	36640210	1914	1914	1914	1914	0
483	20231220	121900	36640210	1914	1914	1914	1914	0
484	20231220	121800	36640210	1914	1914	1914	1914	0
485	20231220	121700	36640210	1914	1914	1914	1914	0
486	20231220	121600	36640210	1914	1914	1914	1914	0
487	20231220	121500	36640210	1914	1914	1914	1914	0
488	20231220	121400	36640210	1914	1914	1914	1914	0
489	20231220	121300	36640210	1914	1914	1914	1914	0
490	20231220	121200	36640210	1914	1914	1914	1914	0
491	20231220	121100	36640210	1914	1914	1914	1914	1
492	20231220	121000	36638296	1914	1914	1914	1914	0
493	20231220	120900	36638296	1914	1910	1914	1910	54
494	20231220	120800	36535152	1902	1903	1903	1902	502
495	20231220	120700	35580255	1915	1915	1915	1915	1
496	20231220	120600	35578340	1916	1916	1916	1916	0
497	20231220	120500	35578340	1916	1916	1916	1916	0
498	20231220	120400	35578340	1916	1916	1916	1916	0
499	20231220	120300	35578340	1916	1910	1916	1902	241
500	20231220	120200	35119555	1916	1916	1916	1916	0
501	20231220	120100	35119555	1916	1916	1916	1916	0
502	20231220	120000	35119555	1916	1916	1916	1916	0
503	20231220	115900	35119555	1916	1916	1916	1916	6
504	20231220	115800	35108059	1910	1910	1910	1910	0
505	20231220	115700	35108059	1910	1910	1910	1910	0
506	20231220	115600	35108059	1910	1910	1910	1910	1
507	20231220	115500	35106149	1916	1916	1916	1916	0
508	20231220	115400	35106149	1916	1916	1916	1916	0
509	20231220	115300	35106149	1916	1916	1916	1916	0
510	20231220	115200	35106149	1916	1916	1916	1916	0
511	20231220	115100	35106149	1916	1916	1916	1916	0
512	20231220	115000	35106149	1916	1916	1916	1916	0
513	20231220	114900	35106149	1916	1916	1916	1916	0
514	20231220	114800	35106149	1916	1916	1916	1916	0
515	20231220	114700	35106149	1916	1916	1916	1916	0
516	20231220	114600	35106149	1916	1916	1916	1916	0
517	20231220	114500	35106149	1916	1916	1916	1916	0
518	20231220	114400	35106149	1916	1916	1916	1916	0
519	20231220	114300	35106149	1916	1916	1916	1916	0
520	20231220	114200	35106149	1916	1916	1916	1916	0
521	20231220	114100	35106149	1916	1916	1916	1916	0
522	20231220	114000	35106149	1916	1916	1916	1916	0
523	20231220	113900	35106149	1916	1916	1916	1916	0
524	20231220	113800	35106149	1916	1916	1916	1916	15
525	20231220	113700	35077409	1916	1916	1916	1916	0
526	20231220	113600	35077409	1916	1916	1916	1916	0
527	20231220	113500	35077409	1916	1916	1916	1916	0
528	20231220	113400	35077409	1916	1916	1916	1916	0
529	20231220	113300	35077409	1916	1916	1916	1916	0
530	20231220	113200	35077409	1916	1916	1916	1916	3
531	20231220	113100	35071661	1916	1916	1916	1916	0
532	20231220	113000	35071661	1916	1916	1916	1916	0
533	20231220	112900	35071661	1916	1916	1916	1916	0
534	20231220	112800	35071661	1916	1916	1916	1916	43
535	20231220	112700	34989273	1916	1916	1916	1916	0
536	20231220	112600	34989273	1916	1916	1916	1916	45
537	20231220	112500	34903053	1916	1916	1916	1916	0
538	20231220	112400	34903053	1916	1916	1916	1916	0
539	20231220	112300	34903053	1916	1916	1916	1916	0
540	20231220	112200	34903053	1916	1916	1916	1916	14
541	20231220	112100	34876229	1918	1918	1918	1918	0
542	20231220	112000	34876229	1918	1918	1918	1918	0
543	20231220	111900	34876229	1918	1918	1918	1918	0
544	20231220	111800	34876229	1918	1918	1918	1918	0
545	20231220	111700	34876229	1918	1918	1918	1918	0
546	20231220	111600	34876229	1918	1918	1918	1918	0
547	20231220	111500	34876229	1918	1918	1918	1918	0
548	20231220	111400	34876229	1918	1918	1918	1918	1
549	20231220	111300	34874311	1918	1918	1918	1918	16
550	20231220	111200	34843623	1901	1901	1901	1901	0
551	20231220	111100	34843623	1901	1901	1901	1901	0
552	20231220	111000	34843623	1901	1901	1901	1901	0
553	20231220	110900	34843623	1901	1901	1901	1901	0
554	20231220	110800	34843623	1901	1901	1901	1901	0
555	20231220	110700	34843623	1901	1901	1901	1901	0
556	20231220	110600	34843623	1901	1901	1901	1901	0
557	20231220	110500	34843623	1901	1901	1901	1901	0
558	20231220	110400	34843623	1901	1901	1901	1901	0
559	20231220	110300	34843623	1901	1901	1901	1901	0
560	20231220	110200	34843623	1901	1901	1901	1901	0
561	20231220	110100	34843623	1901	1901	1901	1901	0
562	20231220	110000	34843623	1901	1901	1901	1901	0
563	20231220	105900	34843623	1901	1901	1901	1901	0
564	20231220	105800	34843623	1901	1901	1901	1901	0
565	20231220	105700	34843623	1901	1901	1901	1901	0
566	20231220	105600	34843623	1901	1901	1901	1901	0
567	20231220	105500	34843623	1901	1901	1901	1901	0
568	20231220	105400	34843623	1901	1908	1908	1901	2705
569	20231220	105300	29686751	1921	1921	1921	1921	0
570	20231220	105200	29686751	1921	1921	1921	1921	0
571	20231220	105100	29686751	1921	1918	1921	1918	851
572	20231220	105000	28053392	1918	1918	1918	1918	0
573	20231220	104900	28053392	1918	1918	1918	1918	0
574	20231220	104800	28053392	1918	1918	1918	1918	394
575	20231220	104700	27297700	1919	1918	1919	1918	6
576	20231220	104600	27286191	1918	1918	1918	1918	25
577	20231220	104500	27238241	1918	1918	1918	1918	38
578	20231220	104400	27165357	1918	1918	1918	1918	76
579	20231220	104300	27019589	1918	1918	1918	1918	0
580	20231220	104200	27019589	1918	1918	1918	1918	1
581	20231220	104100	27017671	1905	1915	1915	1905	820
582	20231220	104000	25451872	1919	1919	1919	1919	0
583	20231220	103900	25451872	1919	1919	1919	1919	1
584	20231220	103800	25449953	1919	1919	1919	1919	0
585	20231220	103700	25449953	1919	1919	1919	1919	0
586	20231220	103600	25449953	1919	1919	1919	1919	0
587	20231220	103500	25449953	1919	1919	1919	1919	0
588	20231220	103400	25449953	1919	1919	1919	1919	0
589	20231220	103300	25449953	1919	1919	1919	1919	0
590	20231220	103200	25449953	1919	1919	1919	1919	0
591	20231220	103100	25449953	1919	1919	1919	1919	1
592	20231220	103000	25448034	1921	1921	1921	1921	0
593	20231220	102900	25448034	1921	1921	1921	1921	0
594	20231220	102800	25448034	1921	1921	1921	1921	0
595	20231220	102700	25448034	1921	1921	1921	1921	0
596	20231220	102600	25448034	1921	1921	1921	1921	0
597	20231220	102500	25448034	1921	1921	1921	1921	0
598	20231220	102400	25448034	1921	1921	1921	1921	0
599	20231220	102300	25448034	1921	1920	1921	1910	560
600	20231220	102200	24375358	1920	1920	1920	1920	0
601	20231220	102100	24375358	1920	1917	1920	1917	225
602	20231220	102000	23943622	1917	1917	1917	1917	0
603	20231220	101900	23943622	1917	1917	1917	1917	0
604	20231220	101800	23943622	1917	1917	1917	1917	0
605	20231220	101700	23943622	1917	1916	1917	1916	221
606	20231220	101600	23519999	1916	1916	1916	1916	0
607	20231220	101500	23519999	1916	1916	1916	1916	0
608	20231220	101400	23519999	1916	1916	1916	1916	0
609	20231220	101300	23519999	1916	1916	1916	1916	0
610	20231220	101200	23519999	1916	1916	1916	1916	0
611	20231220	101100	23519999	1916	1916	1916	1916	0
612	20231220	101000	23519999	1916	1916	1916	1916	0
613	20231220	100900	23519999	1916	1916	1916	1916	0
614	20231220	100800	23519999	1916	1916	1916	1916	50
615	20231220	100700	23424199	1916	1916	1916	1916	0
616	20231220	100600	23424199	1916	1916	1916	1916	0
617	20231220	100500	23424199	1916	1916	1916	1916	0
618	20231220	100400	23424199	1916	1916	1916	1916	0
619	20231220	100300	23424199	1916	1914	1916	1914	521
620	20231220	100200	22426983	1916	1916	1916	1916	0
621	20231220	100100	22426983	1916	1916	1916	1916	0
622	20231220	100000	22426983	1916	1916	1916	1916	0
623	20231220	095900	22426983	1916	1916	1916	1916	0
624	20231220	095800	22426983	1916	1916	1916	1916	16
625	20231220	095700	22396327	1916	1916	1916	1916	0
626	20231220	095600	22396327	1916	1916	1916	1916	8
627	20231220	095500	22380999	1915	1915	1915	1915	0
628	20231220	095400	22380999	1915	1915	1915	1915	152
629	20231220	095300	22089919	1916	1916	1917	1916	335
630	20231220	095200	21447925	1915	1915	1915	1915	49
631	20231220	095100	21354090	1912	1916	1916	1912	20
632	20231220	095000	21315810	1917	1917	1917	1917	5
633	20231220	094900	21306225	1917	1917	1917	1917	0
634	20231220	094800	21306225	1917	1917	1917	1917	0
635	20231220	094700	21306225	1917	1917	1917	1917	13
636	20231220	094600	21281304	1917	1917	1917	1917	0
637	20231220	094500	21281304	1917	1917	1917	1917	1
638	20231220	094400	21279387	1915	1915	1915	1915	24
639	20231220	094300	21233427	1918	1918	1918	1918	0
640	20231220	094200	21233427	1918	1918	1918	1918	0
641	20231220	094100	21233427	1918	1918	1918	1918	0
642	20231220	094000	21233427	1918	1918	1918	1918	0
643	20231220	093900	21233427	1918	1918	1918	1918	5
644	20231220	093800	21223837	1918	1918	1918	1918	10
645	20231220	093700	21204657	1917	1917	1917	1917	0
646	20231220	093600	21204657	1917	1917	1917	1917	0
647	20231220	093500	21204657	1917	1917	1917	1917	0
648	20231220	093400	21204657	1917	1917	1917	1917	0
649	20231220	093300	21204657	1917	1917	1917	1917	0
650	20231220	093200	21204657	1917	1917	1917	1917	68
651	20231220	093100	21074301	1917	1917	1917	1917	0
652	20231220	093000	21074301	1917	1917	1917	1917	0
653	20231220	092900	21074301	1917	1917	1917	1917	1
654	20231220	092800	21072384	1907	1907	1907	1907	0
655	20231220	092700	21072384	1907	1907	1907	1907	0
656	20231220	092600	21072384	1907	1907	1907	1907	0
657	20231220	092500	21072384	1907	1907	1907	1907	0
658	20231220	092400	21072384	1907	1907	1907	1907	0
659	20231220	092300	21072384	1907	1907	1907	1907	596
660	20231220	092200	19935812	1907	1907	1907	1907	0
661	20231220	092100	19935812	1907	1907	1907	1907	0
662	20231220	092000	19935812	1907	1907	1907	1907	0
663	20231220	091900	19935812	1907	1907	1907	1907	0
664	20231220	091800	19935812	1907	1907	1907	1907	0
665	20231220	091700	19935812	1907	1907	1907	1907	0
666	20231220	091600	19935812	1907	1907	1907	1907	0
667	20231220	091500	19935812	1907	1907	1907	1907	105
668	20231220	091400	19735577	1907	1907	1907	1907	1
669	20231220	091300	19733670	1905	1905	1905	1905	0
670	20231220	091200	19733670	1905	1905	1905	1905	27
671	20231220	091100	19682235	1907	1908	1908	1907	214
672	20231220	091000	19274128	1916	1916	1916	1916	0
673	20231220	090900	19274128	1916	1916	1916	1916	1
674	20231220	090800	19272212	1908	1908	1908	1908	600
675	20231220	090700	18127412	1916	1916	1916	1916	0
676	20231220	090600	18127412	1916	1916	1916	1916	2
677	20231220	090500	18123580	1916	1916	1916	1916	1
678	20231220	090400	18121664	1908	1908	1908	1908	1257
679	20231220	090300	15723308	1915	1914	1915	1907	8004
680	20231220	090200	458388	1926	1926	1926	1926	0
681	20231220	090100	458388	1926	1926	1926	1926	0
682	20231220	090000	458388	1926	1926	1926	1926	238