KissMeData/048830/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192800	51138592	1918	1918	1918	1918	75
3	20231214	192700	51138592	1918	1918	1918	1918	0
4	20231214	192600	51138592	1918	1918	1918	1918	0
5	20231214	192500	51138592	1918	1918	1918	1918	0
6	20231214	192400	51138592	1918	1918	1918	1918	0
7	20231214	192300	51138592	1918	1918	1918	1918	0
8	20231214	192200	51138592	1918	1918	1918	1918	0
9	20231214	192100	51138592	1918	1918	1918	1918	0
10	20231214	192000	51138592	1918	1918	1918	1918	0
11	20231214	191900	51138592	1918	1918	1918	1918	0
12	20231214	191800	51138592	1918	1918	1918	1918	0
13	20231214	191700	51138592	1918	1918	1918	1918	0
14	20231214	191600	51138592	1918	1918	1918	1918	0
15	20231214	191500	51138592	1918	1918	1918	1918	0
16	20231214	191400	51138592	1918	1918	1918	1918	0
17	20231214	191300	51138592	1918	1918	1918	1918	0
18	20231214	191200	51138592	1918	1918	1918	1918	0
19	20231214	191100	51138592	1918	1918	1918	1918	0
20	20231214	191000	51138592	1918	1918	1918	1918	0
21	20231214	190900	51138592	1918	1918	1918	1918	0
22	20231214	190800	51138592	1918	1918	1918	1918	0
23	20231214	190700	51138592	1918	1918	1918	1918	0
24	20231214	190600	51138592	1918	1918	1918	1918	0
25	20231214	190500	51138592	1918	1918	1918	1918	0
26	20231214	190400	51138592	1918	1918	1918	1918	0
27	20231214	190300	51138592	1918	1918	1918	1918	0
28	20231214	190200	51138592	1918	1918	1918	1918	0
29	20231214	190100	51138592	1918	1918	1918	1918	0
30	20231214	190000	51138592	1918	1918	1918	1918	0
31	20231214	185900	51138592	1918	1918	1918	1918	0
32	20231214	185800	51138592	1918	1918	1918	1918	75
33	20231214	185700	51138592	1918	1918	1918	1918	0
34	20231214	185600	51138592	1918	1918	1918	1918	0
35	20231214	185500	51138592	1918	1918	1918	1918	0
36	20231214	185400	51138592	1918	1918	1918	1918	0
37	20231214	185300	51138592	1918	1918	1918	1918	0
38	20231214	185200	51138592	1918	1918	1918	1918	0
39	20231214	185100	51138592	1918	1918	1918	1918	0
40	20231214	185000	51138592	1918	1918	1918	1918	0
41	20231214	184900	51138592	1918	1918	1918	1918	0
42	20231214	184800	51138592	1918	1918	1918	1918	0
43	20231214	184700	51138592	1918	1918	1918	1918	0
44	20231214	184600	51138592	1918	1918	1918	1918	0
45	20231214	184500	51138592	1918	1918	1918	1918	0
46	20231214	184400	51138592	1918	1918	1918	1918	0
47	20231214	184300	51138592	1918	1918	1918	1918	0
48	20231214	184200	51138592	1918	1918	1918	1918	0
49	20231214	184100	51138592	1918	1918	1918	1918	0
50	20231214	184000	51138592	1918	1918	1918	1918	0
51	20231214	183900	51138592	1918	1918	1918	1918	0
52	20231214	183800	51138592	1918	1918	1918	1918	0
53	20231214	183700	51138592	1918	1918	1918	1918	0
54	20231214	183600	51138592	1918	1918	1918	1918	0
55	20231214	183500	51138592	1918	1918	1918	1918	0
56	20231214	183400	51138592	1918	1918	1918	1918	0
57	20231214	183300	51138592	1918	1918	1918	1918	0
58	20231214	183200	51138592	1918	1918	1918	1918	0
59	20231214	183100	51138592	1918	1918	1918	1918	0
60	20231214	183000	51138592	1918	1918	1918	1918	0
61	20231214	182900	51138592	1918	1918	1918	1918	0
62	20231214	182800	51138592	1918	1918	1918	1918	75
63	20231214	182700	51138592	1918	1918	1918	1918	0
64	20231214	182600	51138592	1918	1918	1918	1918	0
65	20231214	182500	51138592	1918	1918	1918	1918	0
66	20231214	182400	51138592	1918	1918	1918	1918	0
67	20231214	182300	51138592	1918	1918	1918	1918	0
68	20231214	182200	51138592	1918	1918	1918	1918	0
69	20231214	182100	51138592	1918	1918	1918	1918	0
70	20231214	182000	51138592	1918	1918	1918	1918	0
71	20231214	181900	51138592	1918	1918	1918	1918	0
72	20231214	181800	51138592	1918	1918	1918	1918	0
73	20231214	181700	51138592	1918	1918	1918	1918	0
74	20231214	181600	51138592	1918	1918	1918	1918	0
75	20231214	181500	51138592	1918	1918	1918	1918	0
76	20231214	181400	51138592	1918	1918	1918	1918	0
77	20231214	181300	51138592	1918	1918	1918	1918	0
78	20231214	181200	51138592	1918	1918	1918	1918	0
79	20231214	181100	51138592	1918	1918	1918	1918	0
80	20231214	181000	51138592	1918	1918	1918	1918	0
81	20231214	180900	51138592	1918	1918	1918	1918	0
82	20231214	180800	51138592	1918	1918	1918	1918	0
83	20231214	180700	51138592	1918	1918	1918	1918	0
84	20231214	180600	51138592	1918	1918	1918	1918	0
85	20231214	180500	51138592	1918	1918	1918	1918	0
86	20231214	180400	51138592	1918	1918	1918	1918	0
87	20231214	180300	51138592	1918	1918	1918	1918	0
88	20231214	180200	51138592	1918	1918	1918	1918	0
89	20231214	180100	51138592	1918	1918	1918	1918	0
90	20231214	180000	51138592	1918	1918	1918	1918	0
91	20231214	175900	51138592	1918	1918	1918	1918	0
92	20231214	175800	51138592	1918	1918	1918	1918	75
93	20231214	175700	51138592	1918	1918	1918	1918	0
94	20231214	175600	51138592	1918	1918	1918	1918	0
95	20231214	175500	51138592	1918	1918	1918	1918	0
96	20231214	175400	51138592	1918	1918	1918	1918	0
97	20231214	175300	51138592	1918	1918	1918	1918	0
98	20231214	175200	51138592	1918	1918	1918	1918	0
99	20231214	175100	51138592	1918	1918	1918	1918	0
100	20231214	175000	51138592	1918	1918	1918	1918	0
101	20231214	174900	51138592	1918	1918	1918	1918	0
102	20231214	174800	51138592	1918	1918	1918	1918	0
103	20231214	174700	51138592	1918	1918	1918	1918	0
104	20231214	174600	51138592	1918	1918	1918	1918	0
105	20231214	174500	51138592	1918	1918	1918	1918	0
106	20231214	174400	51138592	1918	1918	1918	1918	0
107	20231214	174300	51138592	1918	1918	1918	1918	0
108	20231214	174200	51138592	1918	1918	1918	1918	0
109	20231214	174100	51138592	1918	1918	1918	1918	0
110	20231214	174000	51138592	1918	1918	1918	1918	0
111	20231214	173900	51138592	1918	1918	1918	1918	0
112	20231214	173800	51138592	1918	1918	1918	1918	0
113	20231214	173700	51138592	1918	1918	1918	1918	0
114	20231214	173600	51138592	1918	1918	1918	1918	0
115	20231214	173500	51138592	1918	1918	1918	1918	0
116	20231214	173400	51138592	1918	1918	1918	1918	0
117	20231214	173300	51138592	1918	1918	1918	1918	0
118	20231214	173200	51138592	1918	1918	1918	1918	0
119	20231214	173100	51138592	1918	1918	1918	1918	0
120	20231214	173000	51138592	1918	1918	1918	1918	0
121	20231214	172900	51138592	1918	1918	1918	1918	0
122	20231214	172800	51138592	1918	1918	1918	1918	75
123	20231214	172700	51138592	1918	1918	1918	1918	0
124	20231214	172600	51138592	1918	1918	1918	1918	0
125	20231214	172500	51138592	1918	1918	1918	1918	0
126	20231214	172400	51138592	1918	1918	1918	1918	0
127	20231214	172300	51138592	1918	1918	1918	1918	0
128	20231214	172200	51138592	1918	1918	1918	1918	0
129	20231214	172100	51138592	1918	1918	1918	1918	0
130	20231214	172000	51138592	1918	1918	1918	1918	0
131	20231214	171900	51138592	1918	1918	1918	1918	0
132	20231214	171800	51138592	1918	1918	1918	1918	0
133	20231214	171700	51138592	1918	1918	1918	1918	0
134	20231214	171600	51138592	1918	1918	1918	1918	0
135	20231214	171500	51138592	1918	1918	1918	1918	0
136	20231214	171400	51138592	1918	1918	1918	1918	0
137	20231214	171300	51138592	1918	1918	1918	1918	0
138	20231214	171200	51138592	1918	1918	1918	1918	0
139	20231214	171100	51138592	1918	1918	1918	1918	0
140	20231214	171000	51138592	1918	1918	1918	1918	0
141	20231214	170900	51138592	1918	1918	1918	1918	0
142	20231214	170800	51138592	1918	1918	1918	1918	0
143	20231214	170700	51138592	1918	1918	1918	1918	0
144	20231214	170600	51138592	1918	1918	1918	1918	0
145	20231214	170500	51138592	1918	1918	1918	1918	0
146	20231214	170400	51138592	1918	1918	1918	1918	0
147	20231214	170300	51138592	1918	1918	1918	1918	0
148	20231214	170200	51138592	1918	1918	1918	1918	0
149	20231214	170100	51138592	1918	1918	1918	1918	0
150	20231214	170000	51138592	1918	1918	1918	1918	0
151	20231214	165900	51138592	1918	1918	1918	1918	0
152	20231214	165800	51138592	1918	1918	1918	1918	75
153	20231214	165700	51138592	1918	1918	1918	1918	0
154	20231214	165600	51138592	1918	1918	1918	1918	0
155	20231214	165500	51138592	1918	1918	1918	1918	0
156	20231214	165400	51138592	1918	1918	1918	1918	0
157	20231214	165300	51138592	1918	1918	1918	1918	0
158	20231214	165200	51138592	1918	1918	1918	1918	0
159	20231214	165100	51138592	1918	1918	1918	1918	0
160	20231214	165000	51138592	1918	1918	1918	1918	0
161	20231214	164900	51138592	1918	1918	1918	1918	0
162	20231214	164800	51138592	1918	1918	1918	1918	0
163	20231214	164700	51138592	1918	1918	1918	1918	0
164	20231214	164600	51138592	1918	1918	1918	1918	0
165	20231214	164500	51138592	1918	1918	1918	1918	0
166	20231214	164400	51138592	1918	1918	1918	1918	0
167	20231214	164300	51138592	1918	1918	1918	1918	0
168	20231214	164200	51138592	1918	1918	1918	1918	0
169	20231214	164100	51138592	1918	1918	1918	1918	0
170	20231214	164000	51138592	1918	1918	1918	1918	0
171	20231214	163900	51138592	1918	1918	1918	1918	0
172	20231214	163800	51138592	1918	1918	1918	1918	0
173	20231214	163700	51138592	1918	1918	1918	1918	0
174	20231214	163600	51138592	1918	1918	1918	1918	0
175	20231214	163500	51138592	1918	1918	1918	1918	0
176	20231214	163400	51138592	1918	1918	1918	1918	0
177	20231214	163300	51138592	1918	1918	1918	1918	0
178	20231214	163200	51138592	1918	1918	1918	1918	0
179	20231214	163100	51138592	1918	1918	1918	1918	0
180	20231214	163000	51138592	1918	1918	1918	1918	0
181	20231214	162900	51138592	1918	1918	1918	1918	0
182	20231214	162800	51138592	1918	1918	1918	1918	75
183	20231214	162700	51138592	1918	1918	1918	1918	0
184	20231214	162600	51138592	1918	1918	1918	1918	0
185	20231214	162500	51138592	1918	1918	1918	1918	0
186	20231214	162400	51138592	1918	1918	1918	1918	0
187	20231214	162300	51138592	1918	1918	1918	1918	0
188	20231214	162200	51138592	1918	1918	1918	1918	0
189	20231214	162100	51138592	1918	1918	1918	1918	0
190	20231214	162000	51138592	1918	1918	1918	1918	0
191	20231214	161900	51138592	1918	1918	1918	1918	0
192	20231214	161800	51138592	1918	1918	1918	1918	0
193	20231214	161700	51138592	1918	1918	1918	1918	0
194	20231214	161600	51138592	1918	1918	1918	1918	0
195	20231214	161500	51138592	1918	1918	1918	1918	0
196	20231214	161400	51138592	1918	1918	1918	1918	0
197	20231214	161300	51138592	1918	1918	1918	1918	0
198	20231214	161200	51138592	1918	1918	1918	1918	0
199	20231214	161100	51138592	1918	1918	1918	1918	0
200	20231214	161000	51138592	1918	1918	1918	1918	0
201	20231214	160900	51138592	1918	1918	1918	1918	0
202	20231214	160800	51138592	1918	1918	1918	1918	0
203	20231214	160700	51138592	1918	1918	1918	1918	0
204	20231214	160600	51138592	1918	1918	1918	1918	0
205	20231214	160500	51138592	1918	1918	1918	1918	0
206	20231214	160400	51138592	1918	1918	1918	1918	0
207	20231214	160300	51138592	1918	1918	1918	1918	0
208	20231214	160200	51138592	1918	1918	1918	1918	0
209	20231214	160100	51138592	1918	1918	1918	1918	0
210	20231214	160000	51138592	1918	1918	1918	1918	0
211	20231214	155900	51138592	1918	1918	1918	1918	0
212	20231214	155800	51138592	1918	1918	1918	1918	75
213	20231214	155700	51138592	1918	1918	1918	1918	0
214	20231214	155600	51138592	1918	1918	1918	1918	0
215	20231214	155500	51138592	1918	1918	1918	1918	0
216	20231214	155400	51138592	1918	1918	1918	1918	0
217	20231214	155300	51138592	1918	1918	1918	1918	0
218	20231214	155200	51138592	1918	1918	1918	1918	0
219	20231214	155100	51138592	1918	1918	1918	1918	0
220	20231214	155000	51138592	1918	1918	1918	1918	0
221	20231214	154900	51138592	1918	1918	1918	1918	0
222	20231214	154800	51138592	1918	1918	1918	1918	0
223	20231214	154700	51138592	1918	1918	1918	1918	0
224	20231214	154600	51138592	1918	1918	1918	1918	0
225	20231214	154500	51138592	1918	1918	1918	1918	0
226	20231214	154400	51138592	1918	1918	1918	1918	0
227	20231214	154300	51138592	1918	1918	1918	1918	0
228	20231214	154200	51138592	1918	1918	1918	1918	0
229	20231214	154100	51138592	1918	1918	1918	1918	0
230	20231214	154000	51138592	1918	1918	1918	1918	0
231	20231214	153900	51138592	1918	1918	1918	1918	0
232	20231214	153800	51138592	1918	1918	1918	1918	0
233	20231214	153700	51138592	1918	1918	1918	1918	0
234	20231214	153600	51138592	1918	1918	1918	1918	0
235	20231214	153500	51138592	1918	1918	1918	1918	0
236	20231214	153400	51138592	1918	1918	1918	1918	0
237	20231214	153300	51138592	1918	1918	1918	1918	0
238	20231214	153200	51138592	1918	1918	1918	1918	0
239	20231214	153100	51138592	1918	1918	1918	1918	0
240	20231214	153000	51138592	1918	1918	1918	1918	75
241	20231214	152900	50994742	1919	1919	1919	1919	0
242	20231214	152800	50994742	1919	1919	1919	1919	0
243	20231214	152700	50994742	1919	1919	1919	1919	0
244	20231214	152600	50994742	1919	1919	1919	1919	0
245	20231214	152500	50994742	1919	1919	1919	1919	0
246	20231214	152400	50994742	1919	1919	1919	1919	0
247	20231214	152300	50994742	1919	1919	1919	1919	0
248	20231214	152200	50994742	1919	1919	1919	1919	0
249	20231214	152100	50994742	1919	1919	1919	1919	0
250	20231214	152000	50994742	1919	1919	1919	1919	0
251	20231214	151900	50994742	1919	1919	1919	1919	2
252	20231214	151800	50990904	1919	1919	1919	1919	2
253	20231214	151700	50987066	1919	1919	1919	1919	3
254	20231214	151600	50981309	1919	1919	1919	1919	3
255	20231214	151500	50975552	1919	1919	1919	1919	3
256	20231214	151400	50969795	1919	1919	1919	1919	2
257	20231214	151300	50965957	1919	1919	1919	1919	2
258	20231214	151200	50962119	1919	1919	1919	1919	4
259	20231214	151100	50954443	1919	1919	1919	1919	2
260	20231214	151000	50950605	1919	1912	1919	1910	21
261	20231214	150900	50910448	1919	1917	1919	1917	266
262	20231214	150800	50400522	1919	1919	1919	1919	3
263	20231214	150700	50394765	1919	1919	1919	1919	2
264	20231214	150600	50390927	1919	1919	1919	1919	2
265	20231214	150500	50387089	1919	1917	1919	1917	6
266	20231214	150400	50375581	1918	1918	1918	1918	2
267	20231214	150300	50371745	1918	1918	1918	1917	6
268	20231214	150200	50360238	1918	1918	1919	1917	18
269	20231214	150100	50325714	1918	1917	1918	1917	12
270	20231214	150000	50302704	1917	1917	1917	1917	2
271	20231214	145900	50298870	1917	1917	1917	1917	2
272	20231214	145800	50295036	1917	1917	1917	1917	3
273	20231214	145700	50289285	1917	1917	1917	1917	2
274	20231214	145600	50285451	1917	1917	1917	1917	3
275	20231214	145500	50279700	1917	1916	1917	1916	2
276	20231214	145400	50275867	1916	1916	1916	1916	2
277	20231214	145300	50272035	1916	1915	1916	1915	132
278	20231214	145200	50019252	1915	1915	1915	1915	2
279	20231214	145100	50015422	1915	1915	1915	1915	3
280	20231214	145000	50009677	1915	1915	1915	1915	7
281	20231214	144900	49996272	1915	1914	1915	1914	169
282	20231214	144800	49672803	1914	1914	1914	1914	2
283	20231214	144700	49668975	1912	1912	1912	1912	2
284	20231214	144600	49665151	1913	1913	1913	1913	3
285	20231214	144500	49659412	1913	1913	1913	1913	2
286	20231214	144400	49655586	1913	1913	1913	1913	3
287	20231214	144300	49649847	1914	1914	1914	1914	2
288	20231214	144200	49646019	1914	1914	1914	1914	3
289	20231214	144100	49640277	1914	1913	1914	1913	6
290	20231214	144000	49628797	1913	1913	1913	1913	86
291	20231214	143900	49464279	1913	1904	1913	1902	503
292	20231214	143800	48506992	1915	1915	1915	1915	2
293	20231214	143700	48503162	1915	1914	1915	1914	8
294	20231214	143600	48487846	1914	1915	1915	1914	3
295	20231214	143500	48482103	1916	1916	1916	1915	84
296	20231214	143400	48321162	1916	1916	1916	1916	4
297	20231214	143300	48313498	1916	1916	1916	1916	5
298	20231214	143200	48303918	1916	1916	1916	1916	3
299	20231214	143100	48298170	1916	1916	1916	1916	4
300	20231214	143000	48290506	1916	1916	1916	1916	8
301	20231214	142900	48275178	1916	1916	1916	1916	2
302	20231214	142800	48271346	1916	1916	1916	1916	2
303	20231214	142700	48267514	1916	1916	1916	1916	3
304	20231214	142600	48261766	1916	1916	1916	1916	2
305	20231214	142500	48257934	1916	1916	1916	1916	3
306	20231214	142400	48252186	1916	1916	1916	1916	2
307	20231214	142300	48248354	1916	1916	1916	1916	3
308	20231214	142200	48242606	1916	1916	1916	1916	2
309	20231214	142100	48238774	1916	1916	1916	1916	3
310	20231214	142000	48233026	1916	1916	1916	1916	87
311	20231214	141900	48066334	1916	1916	1916	1916	3
312	20231214	141800	48060586	1916	1916	1916	1916	3
313	20231214	141700	48054838	1916	1916	1916	1916	2
314	20231214	141600	48051006	1916	1916	1916	1916	2
315	20231214	141500	48047174	1916	1916	1916	1916	3
316	20231214	141400	48041426	1916	1916	1916	1916	2
317	20231214	141300	48037594	1916	1916	1916	1916	3
318	20231214	141200	48031846	1916	1916	1916	1916	2
319	20231214	141100	48028014	1916	1905	1916	1903	574
320	20231214	141000	46935060	1906	1919	1919	1906	2936
321	20231214	140900	41336005	1919	1919	1919	1919	3
322	20231214	140800	41330248	1919	1919	1919	1919	4
323	20231214	140700	41322572	1919	1919	1919	1919	2
324	20231214	140600	41318734	1919	1919	1919	1919	3
325	20231214	140500	41312977	1919	1919	1919	1919	3
326	20231214	140400	41307220	1919	1919	1919	1919	3
327	20231214	140300	41301463	1919	1919	1919	1919	141
328	20231214	140200	41030884	1919	1917	1919	1917	46
329	20231214	140100	40942670	1917	1917	1917	1917	3
330	20231214	140000	40936919	1917	1916	1917	1916	86
331	20231214	135900	40772066	1916	1916	1916	1916	3
332	20231214	135800	40766318	1916	1916	1916	1916	3
333	20231214	135700	40760570	1917	1917	1917	1917	2
334	20231214	135600	40756736	1917	1917	1917	1917	3
335	20231214	135500	40750985	1917	1917	1917	1917	3
336	20231214	135400	40745234	1917	1917	1917	1917	3
337	20231214	135300	40739483	1918	1918	1918	1918	6
338	20231214	135200	40727975	1918	1918	1918	1918	3
339	20231214	135100	40722221	1918	1918	1918	1918	5
340	20231214	135000	40712631	1918	1918	1918	1918	7
341	20231214	134900	40699205	1918	1918	1918	1918	3
342	20231214	134800	40693451	1918	1918	1918	1918	2
343	20231214	134700	40689615	1918	1918	1918	1918	3
344	20231214	134600	40683861	1917	1918	1918	1917	15
345	20231214	134500	40655093	1919	1919	1919	1919	0
346	20231214	134400	40655093	1919	1919	1919	1919	2
347	20231214	134300	40651255	1919	1919	1919	1919	3
348	20231214	134200	40645498	1919	1919	1919	1919	3
349	20231214	134100	40639741	1919	1919	1919	1919	241
350	20231214	134000	40177262	1919	1918	1919	1918	171
351	20231214	133900	39849283	1918	1918	1918	1918	2
352	20231214	133800	39845447	1909	1909	1909	1909	319
353	20231214	133700	39236476	1909	1909	1909	1909	6
354	20231214	133600	39225022	1909	1909	1909	1909	216
355	20231214	133500	38812678	1909	1909	1909	1909	6
356	20231214	133400	38801224	1909	1909	1909	1909	105
357	20231214	133300	38600779	1909	1907	1909	1907	41
358	20231214	133200	38522580	1909	1909	1909	1909	5
359	20231214	133100	38513035	1909	1909	1909	1909	5
360	20231214	133000	38503490	1909	1909	1909	1909	226
361	20231214	132900	38072056	1909	1908	1909	1908	65
362	20231214	132800	37948028	1908	1908	1908	1908	3
363	20231214	132700	37942304	1908	1908	1908	1908	2
364	20231214	132600	37938488	1908	1908	1908	1908	5
365	20231214	132500	37928948	1909	1909	1909	1909	3
366	20231214	132400	37923221	1909	1909	1909	1909	5
367	20231214	132300	37913676	1909	1909	1909	1909	6
368	20231214	132200	37902222	1909	1909	1909	1907	65
369	20231214	132100	37778257	1909	1909	1909	1909	6
370	20231214	132000	37766803	1909	1919	1919	1909	1168
371	20231214	131900	35536301	1919	1919	1919	1919	2
372	20231214	131800	35532463	1919	1919	1919	1919	3
373	20231214	131700	35526706	1919	1919	1919	1919	2
374	20231214	131600	35522868	1918	1909	1918	1909	22
375	20231214	131500	35480843	1909	1906	1909	1906	393
376	20231214	131400	34731766	1906	1907	1909	1906	1139
377	20231214	131300	32560813	1907	1907	1909	1907	644
378	20231214	131200	31332138	1908	1909	1921	1907	1562
379	20231214	131100	28352716	1908	1911	1911	1908	616
380	20231214	131000	27177032	1911	1913	1926	1911	649
381	20231214	130900	25935882	1926	1919	1926	1913	766
382	20231214	130800	24468547	1919	1928	1928	1919	1082
383	20231214	130700	22387408	1929	1939	1939	1929	157
384	20231214	130600	22083808	1943	1943	1943	1943	4
385	20231214	130500	22076036	1943	1943	1943	1943	0
386	20231214	130400	22076036	1943	1943	1943	1943	3
387	20231214	130300	22070207	1943	1943	1943	1943	2
388	20231214	130200	22066321	1943	1943	1943	1943	3
389	20231214	130100	22060492	1943	1943	1943	1943	2
390	20231214	130000	22056606	1943	1943	1943	1943	86
391	20231214	125900	21889508	1943	1943	1943	1943	3
392	20231214	125800	21883679	1943	1943	1943	1943	2
393	20231214	125700	21879793	1943	1943	1943	1943	3
394	20231214	125600	21873964	1943	1943	1943	1943	2
395	20231214	125500	21870078	1943	1943	1943	1943	3
396	20231214	125400	21864249	1943	1943	1943	1943	2
397	20231214	125300	21860363	1943	1943	1943	1943	2
398	20231214	125200	21856477	1943	1943	1943	1943	3
399	20231214	125100	21850648	1943	1943	1943	1943	2
400	20231214	125000	21846762	1943	1943	1943	1943	9
401	20231214	124900	21829275	1943	1943	1943	1943	2
402	20231214	124800	21825389	1943	1943	1943	1943	3
403	20231214	124700	21819560	1943	1943	1943	1943	2
404	20231214	124600	21815674	1943	1943	1943	1943	5
405	20231214	124500	21805959	1943	1943	1943	1943	0
406	20231214	124400	21805959	1943	1943	1943	1943	2
407	20231214	124300	21802073	1943	1943	1943	1943	3
408	20231214	124200	21796244	1943	1943	1943	1943	2
409	20231214	124100	21792358	1943	1942	1943	1942	8
410	20231214	124000	21776820	1943	1941	1944	1941	88
411	20231214	123900	21605878	1941	1941	1941	1941	2
412	20231214	123800	21601996	1941	1941	1941	1941	3
413	20231214	123700	21596173	1941	1931	1941	1931	209
414	20231214	123600	21192574	1943	1943	1943	1943	3
415	20231214	123500	21186745	1943	1943	1943	1943	2
416	20231214	123400	21182859	1943	1943	1943	1943	2
417	20231214	123300	21178973	1943	1943	1943	1943	3
418	20231214	123200	21173144	1943	1943	1943	1943	104
419	20231214	123100	20971072	1943	1943	1943	1943	3
420	20231214	123000	20965243	1943	1943	1943	1943	8
421	20231214	122900	20949699	1943	1943	1943	1943	3
422	20231214	122800	20943870	1943	1943	1943	1943	2
423	20231214	122700	20939984	1943	1943	1943	1943	2
424	20231214	122600	20936098	1943	1943	1943	1943	5
425	20231214	122500	20926383	1943	1943	1943	1943	0
426	20231214	122400	20926383	1943	1943	1943	1943	3
427	20231214	122300	20920554	1943	1943	1943	1943	2
428	20231214	122200	20916668	1943	1943	1943	1943	3
429	20231214	122100	20910839	1943	1943	1943	1943	3
430	20231214	122000	20905010	1943	1943	1943	1943	88
431	20231214	121900	20734026	1943	1943	1943	1943	3
432	20231214	121800	20728197	1943	1931	1943	1930	184
433	20231214	121700	20372950	1943	1943	1943	1943	3
434	20231214	121600	20367121	1943	1943	1943	1943	2
435	20231214	121500	20363235	1943	1943	1943	1943	2
436	20231214	121400	20359349	1943	1943	1943	1943	3
437	20231214	121300	20353520	1943	1943	1943	1943	2
438	20231214	121200	20349634	1943	1943	1943	1943	3
439	20231214	121100	20343805	1943	1943	1943	1943	2
440	20231214	121000	20339919	1943	1942	1944	1942	93
441	20231214	120900	20159236	1942	1942	1942	1942	2
442	20231214	120800	20155352	1942	1942	1942	1942	2
443	20231214	120700	20151468	1942	1942	1942	1942	3
444	20231214	120600	20145642	1942	1942	1942	1942	5
445	20231214	120500	20135932	1942	1942	1942	1942	0
446	20231214	120400	20135932	1942	1942	1942	1942	3
447	20231214	120300	20130106	1942	1942	1942	1942	2
448	20231214	120200	20126222	1942	1942	1942	1942	3
449	20231214	120100	20120396	1942	1942	1942	1942	2
450	20231214	120000	20116512	1942	1942	1942	1942	88
451	20231214	115900	19945616	1942	1942	1942	1942	2
452	20231214	115800	19941732	1942	1942	1942	1942	3
453	20231214	115700	19935906	1942	1942	1942	1942	2
454	20231214	115600	19932022	1942	1942	1942	1942	2
455	20231214	115500	19928138	1942	1942	1942	1942	3
456	20231214	115400	19922312	1943	1943	1943	1943	54
457	20231214	115300	19817390	1943	1943	1943	1943	3
458	20231214	115200	19811561	1943	1943	1943	1943	2
459	20231214	115100	19807675	1943	1943	1943	1943	3
460	20231214	115000	19801846	1943	1943	1943	1943	8
461	20231214	114900	19786302	1943	1943	1943	1943	3
462	20231214	114800	19780473	1943	1943	1943	1943	4
463	20231214	114700	19772701	1943	1943	1943	1943	2
464	20231214	114600	19768815	1943	1943	1943	1943	5
465	20231214	114500	19759100	1943	1943	1943	1943	0
466	20231214	114400	19759100	1943	1943	1943	1943	2
467	20231214	114300	19755214	1943	1943	1943	1943	3
468	20231214	114200	19749385	1943	1943	1943	1943	2
469	20231214	114100	19745499	1943	1935	1943	1931	212
470	20231214	114000	19335290	1943	1943	1943	1943	87
471	20231214	113900	19166249	1943	1943	1943	1943	3
472	20231214	113800	19160420	1943	1943	1943	1943	2
473	20231214	113700	19156534	1943	1943	1943	1943	2
474	20231214	113600	19152648	1943	1943	1943	1943	3
475	20231214	113500	19146819	1943	1943	1943	1943	2
476	20231214	113400	19142933	1943	1943	1943	1943	3
477	20231214	113300	19137104	1943	1943	1943	1943	2
478	20231214	113200	19133218	1943	1943	1943	1943	3
479	20231214	113100	19127389	1943	1943	1943	1943	2
480	20231214	113000	19123503	1943	1943	1943	1943	2
481	20231214	112900	19119617	1943	1943	1943	1943	4
482	20231214	112800	19111845	1943	1940	1943	1940	202
483	20231214	112700	18719959	1943	1943	1943	1943	3
484	20231214	112600	18714130	1943	1943	1943	1943	4
485	20231214	112500	18706358	1943	1943	1943	1943	0
486	20231214	112400	18706358	1943	1943	1944	1943	11
487	20231214	112300	18684984	1943	1943	1943	1943	2
488	20231214	112200	18681098	1943	1943	1943	1943	3
489	20231214	112100	18675269	1943	1943	1943	1943	2
490	20231214	112000	18671383	1943	1943	1943	1943	2082
491	20231214	111900	14626057	1943	1943	1943	1943	875
492	20231214	111800	12925932	1943	1943	1943	1943	2
493	20231214	111700	12922046	1943	1943	1943	1943	3
494	20231214	111600	12916217	1943	1943	1943	1943	2
495	20231214	111500	12912331	1943	1943	1943	1943	3
496	20231214	111400	12906502	1943	1940	1943	1935	1060
497	20231214	111300	10851714	1943	1943	1943	1943	3
498	20231214	111200	10845885	1943	1943	1943	1943	2
499	20231214	111100	10841999	1943	1943	1943	1943	2
500	20231214	111000	10838113	1943	1943	1943	1943	3
501	20231214	110900	10832284	1943	1943	1943	1943	9
502	20231214	110800	10814797	1943	1943	1943	1943	3
503	20231214	110700	10808968	1943	1943	1943	1943	2
504	20231214	110600	10805082	1943	1943	1943	1943	5
505	20231214	110500	10795367	1943	1943	1943	1943	26
506	20231214	110400	10744849	1943	1943	1943	1943	2
507	20231214	110300	10740963	1943	1943	1943	1943	3
508	20231214	110200	10735134	1943	1939	1943	1939	507
509	20231214	110100	9752053	1943	1943	1943	1943	4
510	20231214	110000	9744281	1943	1943	1943	1939	110
511	20231214	105900	9530667	1943	1943	1943	1943	2
512	20231214	105800	9526781	1943	1943	1943	1943	3
513	20231214	105700	9520952	1943	1943	1943	1943	2
514	20231214	105600	9517066	1943	1943	1943	1943	3
515	20231214	105500	9511237	1943	1943	1943	1943	2
516	20231214	105400	9507351	1943	1943	1943	1943	3
517	20231214	105300	9501522	1943	1943	1943	1943	2
518	20231214	105200	9497636	1943	1943	1943	1943	2
519	20231214	105100	9493750	1943	1943	1943	1943	3
520	20231214	105000	9487921	1943	1943	1943	1943	2
521	20231214	104900	9484035	1942	1942	1942	1942	3
522	20231214	104800	9478209	1942	1942	1942	1942	2
523	20231214	104700	9474325	1943	1943	1943	1943	2
524	20231214	104600	9470439	1943	1943	1943	1943	5
525	20231214	104500	9460724	1943	1943	1943	1943	0
526	20231214	104400	9460724	1943	1943	1943	1943	3
527	20231214	104300	9454895	1943	1943	1943	1943	73
528	20231214	104200	9313056	1943	1943	1943	1943	3
529	20231214	104100	9307227	1943	1943	1943	1943	2
530	20231214	104000	9303341	1943	1943	1943	1938	170
531	20231214	103900	8973056	1943	1943	1943	1943	3
532	20231214	103800	8967227	1943	1943	1943	1943	2
533	20231214	103700	8963341	1943	1943	1943	1943	3
534	20231214	103600	8957512	1943	1943	1943	1943	2
535	20231214	103500	8953626	1943	1943	1943	1943	4
536	20231214	103400	8945854	1943	1943	1943	1943	6
537	20231214	103300	8934196	1943	1943	1943	1943	2
538	20231214	103200	8930310	1943	1943	1943	1943	3
539	20231214	103100	8924481	1943	1943	1943	1943	2
540	20231214	103000	8920595	1943	1943	1943	1943	3
541	20231214	102900	8914766	1943	1943	1943	1943	2
542	20231214	102800	8910880	1943	1943	1943	1943	2
543	20231214	102700	8906994	1943	1943	1943	1943	3
544	20231214	102600	8901165	1943	1943	1943	1943	5
545	20231214	102500	8891450	1943	1943	1943	1943	10
546	20231214	102400	8872020	1943	1943	1943	1943	2
547	20231214	102300	8868134	1943	1943	1943	1943	3
548	20231214	102200	8862305	1943	1938	1943	1938	4
549	20231214	102100	8854543	1943	1943	1943	1943	2
550	20231214	102000	8850657	1943	1943	1943	1938	85
551	20231214	101900	8685517	1943	1943	1943	1943	2
552	20231214	101800	8681631	1943	1943	1943	1943	3
553	20231214	101700	8675802	1943	1943	1943	1943	2
554	20231214	101600	8671916	1943	1943	1943	1943	3
555	20231214	101500	8666087	1943	1943	1943	1943	242
556	20231214	101400	8195881	1943	1943	1943	1943	2
557	20231214	101300	8191995	1943	1938	1943	1938	32
558	20231214	101200	8129964	1943	1943	1943	1943	2
559	20231214	101100	8126078	1943	1943	1943	1943	3
560	20231214	101000	8120249	1943	1943	1943	1943	2
561	20231214	100900	8116363	1943	1943	1943	1943	2
562	20231214	100800	8112477	1943	1943	1943	1943	3
563	20231214	100700	8106648	1943	1943	1943	1943	2
564	20231214	100600	8102762	1943	1943	1943	1943	5
565	20231214	100500	8093047	1943	1943	1943	1943	0
566	20231214	100400	8093047	1943	1943	1943	1943	3
567	20231214	100300	8087218	1943	1943	1943	1943	2
568	20231214	100200	8083332	1943	1943	1943	1943	2
569	20231214	100100	8079446	1943	1943	1943	1943	3
570	20231214	100000	8073617	1943	1943	1943	1943	81
571	20231214	095900	7916234	1943	1943	1943	1943	3
572	20231214	095800	7910405	1943	1943	1943	1943	2
573	20231214	095700	7906519	1943	1938	1943	1938	103
574	20231214	095600	7706890	1943	1943	1943	1943	2
575	20231214	095500	7703004	1943	1943	1943	1943	2
576	20231214	095400	7699118	1943	1943	1943	1943	3
577	20231214	095300	7693289	1943	1943	1943	1943	2
578	20231214	095200	7689403	1943	1943	1943	1943	3
579	20231214	095100	7683574	1943	1943	1943	1943	2
580	20231214	095000	7679688	1943	1943	1943	1943	2
581	20231214	094900	7675802	1943	1943	1943	1943	3
582	20231214	094800	7669973	1943	1943	1943	1943	2
583	20231214	094700	7666087	1943	1943	1943	1943	3
584	20231214	094600	7660258	1943	1943	1943	1943	5
585	20231214	094500	7650543	1943	1943	1943	1943	0
586	20231214	094400	7650543	1943	1943	1943	1943	2
587	20231214	094300	7646657	1943	1943	1943	1943	2
588	20231214	094200	7642771	1943	1943	1943	1943	3
589	20231214	094100	7636942	1943	1943	1943	1943	2
590	20231214	094000	7633056	1943	1943	1943	1943	82
591	20231214	093900	7473730	1943	1943	1943	1943	2
592	20231214	093800	7469844	1943	1943	1943	1943	3
593	20231214	093700	7464015	1943	1943	1943	1943	2
594	20231214	093600	7460129	1943	1943	1943	1943	2
595	20231214	093500	7456243	1943	1943	1943	1943	3
596	20231214	093400	7450414	1943	1943	1943	1943	2
597	20231214	093300	7446528	1943	1943	1943	1943	3
598	20231214	093200	7440699	1943	1943	1943	1943	2
599	20231214	093100	7436813	1943	1943	1943	1943	2
600	20231214	093000	7432927	1943	1943	1943	1943	3
601	20231214	092900	7427098	1943	1943	1943	1943	102
602	20231214	092800	7228912	1943	1938	1943	1938	518
603	20231214	092700	6225013	1943	1943	1943	1943	2
604	20231214	092600	6221127	1943	1943	1943	1943	5
605	20231214	092500	6211412	1938	1938	1938	1938	449
606	20231214	092400	5341250	1943	1943	1943	1943	2
607	20231214	092300	5337364	1943	1943	1943	1943	3
608	20231214	092200	5331535	1943	1943	1943	1943	2
609	20231214	092100	5327649	1943	1943	1943	1943	3
610	20231214	092000	5321820	1944	1944	1944	1944	81
611	20231214	091900	5164356	1944	1944	1944	1944	3
612	20231214	091800	5158524	1944	1944	1944	1944	2
613	20231214	091700	5154636	1944	1944	1944	1944	2
614	20231214	091600	5150748	1944	1944	1944	1944	5
615	20231214	091500	5141028	1938	1938	1938	1938	920
616	20231214	091400	3358068	1942	1942	1942	1942	3
617	20231214	091300	3352242	1944	1944	1944	1944	2
618	20231214	091200	3348354	1944	1944	1944	1944	2
619	20231214	091100	3344466	1944	1944	1944	1944	3
620	20231214	091000	3338634	1944	1944	1944	1944	2
621	20231214	090900	3334746	1944	1944	1944	1944	3
622	20231214	090800	3328914	1944	1944	1944	1944	2
623	20231214	090700	3325026	1944	1944	1944	1944	452
624	20231214	090600	2446338	1944	1944	1944	1944	2
625	20231214	090500	2442450	1944	1944	1944	1944	2
626	20231214	090400	2438562	1944	1938	1944	1938	791
627	20231214	090300	905586	1944	1944	1944	1944	2
628	20231214	090200	901698	1944	1944	1944	1944	3
629	20231214	090100	895866	1944	1944	1944	1944	2
630	20231214	090000	891978	1944	1938	1944	1938	379