KissMeData/289080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205700	307008549	1923	1923	1923	1923	2515
3	20231218	205600	307008549	1923	1923	1923	1923	0
4	20231218	205500	307008549	1923	1923	1923	1923	0
5	20231218	205400	307008549	1923	1923	1923	1923	0
6	20231218	205300	307008549	1923	1923	1923	1923	0
7	20231218	205200	307008549	1923	1923	1923	1923	0
8	20231218	205100	307008549	1923	1923	1923	1923	0
9	20231218	205000	307008549	1923	1923	1923	1923	0
10	20231218	204900	307008549	1923	1923	1923	1923	0
11	20231218	204800	307008549	1923	1923	1923	1923	0
12	20231218	204700	307008549	1923	1923	1923	1923	0
13	20231218	204600	307008549	1923	1923	1923	1923	0
14	20231218	204500	307008549	1923	1923	1923	1923	0
15	20231218	204400	307008549	1923	1923	1923	1923	0
16	20231218	204300	307008549	1923	1923	1923	1923	0
17	20231218	204200	307008549	1923	1923	1923	1923	0
18	20231218	204100	307008549	1923	1923	1923	1923	0
19	20231218	204000	307008549	1923	1923	1923	1923	0
20	20231218	203900	307008549	1923	1923	1923	1923	0
21	20231218	203800	307008549	1923	1923	1923	1923	0
22	20231218	203700	307008549	1923	1923	1923	1923	0
23	20231218	203600	307008549	1923	1923	1923	1923	0
24	20231218	203500	307008549	1923	1923	1923	1923	0
25	20231218	203400	307008549	1923	1923	1923	1923	0
26	20231218	203300	307008549	1923	1923	1923	1923	0
27	20231218	203200	307008549	1923	1923	1923	1923	0
28	20231218	203100	307008549	1923	1923	1923	1923	0
29	20231218	203000	307008549	1923	1923	1923	1923	0
30	20231218	202900	307008549	1923	1923	1923	1923	0
31	20231218	202800	307008549	1923	1923	1923	1923	0
32	20231218	202700	307008549	1923	1923	1923	1923	2515
33	20231218	202600	307008549	1923	1923	1923	1923	0
34	20231218	202500	307008549	1923	1923	1923	1923	0
35	20231218	202400	307008549	1923	1923	1923	1923	0
36	20231218	202300	307008549	1923	1923	1923	1923	0
37	20231218	202200	307008549	1923	1923	1923	1923	0
38	20231218	202100	307008549	1923	1923	1923	1923	0
39	20231218	202000	307008549	1923	1923	1923	1923	0
40	20231218	201900	307008549	1923	1923	1923	1923	0
41	20231218	201800	307008549	1923	1923	1923	1923	0
42	20231218	201700	307008549	1923	1923	1923	1923	0
43	20231218	201600	307008549	1923	1923	1923	1923	0
44	20231218	201500	307008549	1923	1923	1923	1923	0
45	20231218	201400	307008549	1923	1923	1923	1923	0
46	20231218	201300	307008549	1923	1923	1923	1923	0
47	20231218	201200	307008549	1923	1923	1923	1923	0
48	20231218	201100	307008549	1923	1923	1923	1923	0
49	20231218	201000	307008549	1923	1923	1923	1923	0
50	20231218	200900	307008549	1923	1923	1923	1923	0
51	20231218	200800	307008549	1923	1923	1923	1923	0
52	20231218	200700	307008549	1923	1923	1923	1923	0
53	20231218	200600	307008549	1923	1923	1923	1923	0
54	20231218	200500	307008549	1923	1923	1923	1923	0
55	20231218	200400	307008549	1923	1923	1923	1923	0
56	20231218	200300	307008549	1923	1923	1923	1923	0
57	20231218	200200	307008549	1923	1923	1923	1923	0
58	20231218	200100	307008549	1923	1923	1923	1923	0
59	20231218	200000	307008549	1923	1923	1923	1923	0
60	20231218	195900	307008549	1923	1923	1923	1923	0
61	20231218	195800	307008549	1923	1923	1923	1923	0
62	20231218	195700	307008549	1923	1923	1923	1923	2515
63	20231218	195600	307008549	1923	1923	1923	1923	0
64	20231218	195500	307008549	1923	1923	1923	1923	0
65	20231218	195400	307008549	1923	1923	1923	1923	0
66	20231218	195300	307008549	1923	1923	1923	1923	0
67	20231218	195200	307008549	1923	1923	1923	1923	0
68	20231218	195100	307008549	1923	1923	1923	1923	0
69	20231218	195000	307008549	1923	1923	1923	1923	0
70	20231218	194900	307008549	1923	1923	1923	1923	0
71	20231218	194800	307008549	1923	1923	1923	1923	0
72	20231218	194700	307008549	1923	1923	1923	1923	0
73	20231218	194600	307008549	1923	1923	1923	1923	0
74	20231218	194500	307008549	1923	1923	1923	1923	0
75	20231218	194400	307008549	1923	1923	1923	1923	0
76	20231218	194300	307008549	1923	1923	1923	1923	0
77	20231218	194200	307008549	1923	1923	1923	1923	0
78	20231218	194100	307008549	1923	1923	1923	1923	0
79	20231218	194000	307008549	1923	1923	1923	1923	0
80	20231218	193900	307008549	1923	1923	1923	1923	0
81	20231218	193800	307008549	1923	1923	1923	1923	0
82	20231218	193700	307008549	1923	1923	1923	1923	0
83	20231218	193600	307008549	1923	1923	1923	1923	0
84	20231218	193500	307008549	1923	1923	1923	1923	0
85	20231218	193400	307008549	1923	1923	1923	1923	0
86	20231218	193300	307008549	1923	1923	1923	1923	0
87	20231218	193200	307008549	1923	1923	1923	1923	0
88	20231218	193100	307008549	1923	1923	1923	1923	0
89	20231218	193000	307008549	1923	1923	1923	1923	0
90	20231218	192900	307008549	1923	1923	1923	1923	0
91	20231218	192800	307008549	1923	1923	1923	1923	0
92	20231218	192700	307008549	1923	1923	1923	1923	2515
93	20231218	192600	307008549	1923	1923	1923	1923	0
94	20231218	192500	307008549	1923	1923	1923	1923	0
95	20231218	192400	307008549	1923	1923	1923	1923	0
96	20231218	192300	307008549	1923	1923	1923	1923	0
97	20231218	192200	307008549	1923	1923	1923	1923	0
98	20231218	192100	307008549	1923	1923	1923	1923	0
99	20231218	192000	307008549	1923	1923	1923	1923	0
100	20231218	191900	307008549	1923	1923	1923	1923	0
101	20231218	191800	307008549	1923	1923	1923	1923	0
102	20231218	191700	307008549	1923	1923	1923	1923	0
103	20231218	191600	307008549	1923	1923	1923	1923	0
104	20231218	191500	307008549	1923	1923	1923	1923	0
105	20231218	191400	307008549	1923	1923	1923	1923	0
106	20231218	191300	307008549	1923	1923	1923	1923	0
107	20231218	191200	307008549	1923	1923	1923	1923	0
108	20231218	191100	307008549	1923	1923	1923	1923	0
109	20231218	191000	307008549	1923	1923	1923	1923	0
110	20231218	190900	307008549	1923	1923	1923	1923	0
111	20231218	190800	307008549	1923	1923	1923	1923	0
112	20231218	190700	307008549	1923	1923	1923	1923	0
113	20231218	190600	307008549	1923	1923	1923	1923	0
114	20231218	190500	307008549	1923	1923	1923	1923	0
115	20231218	190400	307008549	1923	1923	1923	1923	0
116	20231218	190300	307008549	1923	1923	1923	1923	0
117	20231218	190200	307008549	1923	1923	1923	1923	0
118	20231218	190100	307008549	1923	1923	1923	1923	0
119	20231218	190000	307008549	1923	1923	1923	1923	0
120	20231218	185900	307008549	1923	1923	1923	1923	0
121	20231218	185800	307008549	1923	1923	1923	1923	0
122	20231218	185700	307008549	1923	1923	1923	1923	2515
123	20231218	185600	307008549	1923	1923	1923	1923	0
124	20231218	185500	307008549	1923	1923	1923	1923	0
125	20231218	185400	307008549	1923	1923	1923	1923	0
126	20231218	185300	307008549	1923	1923	1923	1923	0
127	20231218	185200	307008549	1923	1923	1923	1923	0
128	20231218	185100	307008549	1923	1923	1923	1923	0
129	20231218	185000	307008549	1923	1923	1923	1923	0
130	20231218	184900	307008549	1923	1923	1923	1923	0
131	20231218	184800	307008549	1923	1923	1923	1923	0
132	20231218	184700	307008549	1923	1923	1923	1923	0
133	20231218	184600	307008549	1923	1923	1923	1923	0
134	20231218	184500	307008549	1923	1923	1923	1923	0
135	20231218	184400	307008549	1923	1923	1923	1923	0
136	20231218	184300	307008549	1923	1923	1923	1923	0
137	20231218	184200	307008549	1923	1923	1923	1923	0
138	20231218	184100	307008549	1923	1923	1923	1923	0
139	20231218	184000	307008549	1923	1923	1923	1923	0
140	20231218	183900	307008549	1923	1923	1923	1923	0
141	20231218	183800	307008549	1923	1923	1923	1923	0
142	20231218	183700	307008549	1923	1923	1923	1923	0
143	20231218	183600	307008549	1923	1923	1923	1923	0
144	20231218	183500	307008549	1923	1923	1923	1923	0
145	20231218	183400	307008549	1923	1923	1923	1923	0
146	20231218	183300	307008549	1923	1923	1923	1923	0
147	20231218	183200	307008549	1923	1923	1923	1923	0
148	20231218	183100	307008549	1923	1923	1923	1923	0
149	20231218	183000	307008549	1923	1923	1923	1923	0
150	20231218	182900	307008549	1923	1923	1923	1923	0
151	20231218	182800	307008549	1923	1923	1923	1923	0
152	20231218	182700	307008549	1923	1923	1923	1923	2515
153	20231218	182600	307008549	1923	1923	1923	1923	0
154	20231218	182500	307008549	1923	1923	1923	1923	0
155	20231218	182400	307008549	1923	1923	1923	1923	0
156	20231218	182300	307008549	1923	1923	1923	1923	0
157	20231218	182200	307008549	1923	1923	1923	1923	0
158	20231218	182100	307008549	1923	1923	1923	1923	0
159	20231218	182000	307008549	1923	1923	1923	1923	0
160	20231218	181900	307008549	1923	1923	1923	1923	0
161	20231218	181800	307008549	1923	1923	1923	1923	0
162	20231218	181700	307008549	1923	1923	1923	1923	0
163	20231218	181600	307008549	1923	1923	1923	1923	0
164	20231218	181500	307008549	1923	1923	1923	1923	0
165	20231218	181400	307008549	1923	1923	1923	1923	0
166	20231218	181300	307008549	1923	1923	1923	1923	0
167	20231218	181200	307008549	1923	1923	1923	1923	0
168	20231218	181100	307008549	1923	1923	1923	1923	0
169	20231218	181000	307008549	1923	1923	1923	1923	0
170	20231218	180900	307008549	1923	1923	1923	1923	0
171	20231218	180800	307008549	1923	1923	1923	1923	0
172	20231218	180700	307008549	1923	1923	1923	1923	0
173	20231218	180600	307008549	1923	1923	1923	1923	0
174	20231218	180500	307008549	1923	1923	1923	1923	0
175	20231218	180400	307008549	1923	1923	1923	1923	0
176	20231218	180300	307008549	1923	1923	1923	1923	0
177	20231218	180200	307008549	1923	1923	1923	1923	0
178	20231218	180100	307008549	1923	1923	1923	1923	0
179	20231218	180000	307008549	1923	1923	1923	1923	0
180	20231218	175900	307008549	1923	1923	1923	1923	0
181	20231218	175800	307008549	1923	1923	1923	1923	0
182	20231218	175700	307008549	1923	1923	1923	1923	2515
183	20231218	175600	307008549	1923	1923	1923	1923	0
184	20231218	175500	307008549	1923	1923	1923	1923	0
185	20231218	175400	307008549	1923	1923	1923	1923	0
186	20231218	175300	307008549	1923	1923	1923	1923	0
187	20231218	175200	307008549	1923	1923	1923	1923	0
188	20231218	175100	307008549	1923	1923	1923	1923	0
189	20231218	175000	307008549	1923	1923	1923	1923	0
190	20231218	174900	307008549	1923	1923	1923	1923	0
191	20231218	174800	307008549	1923	1923	1923	1923	0
192	20231218	174700	307008549	1923	1923	1923	1923	0
193	20231218	174600	307008549	1923	1923	1923	1923	0
194	20231218	174500	307008549	1923	1923	1923	1923	0
195	20231218	174400	307008549	1923	1923	1923	1923	0
196	20231218	174300	307008549	1923	1923	1923	1923	0
197	20231218	174200	307008549	1923	1923	1923	1923	0
198	20231218	174100	307008549	1923	1923	1923	1923	0
199	20231218	174000	307008549	1923	1923	1923	1923	0
200	20231218	173900	307008549	1923	1923	1923	1923	0
201	20231218	173800	307008549	1923	1923	1923	1923	0
202	20231218	173700	307008549	1923	1923	1923	1923	0
203	20231218	173600	307008549	1923	1923	1923	1923	0
204	20231218	173500	307008549	1923	1923	1923	1923	0
205	20231218	173400	307008549	1923	1923	1923	1923	0
206	20231218	173300	307008549	1923	1923	1923	1923	0
207	20231218	173200	307008549	1923	1923	1923	1923	0
208	20231218	173100	307008549	1923	1923	1923	1923	0
209	20231218	173000	307008549	1923	1923	1923	1923	0
210	20231218	172900	307008549	1923	1923	1923	1923	0
211	20231218	172800	307008549	1923	1923	1923	1923	0
212	20231218	172700	307008549	1923	1923	1923	1923	2515
213	20231218	172600	307008549	1923	1923	1923	1923	0
214	20231218	172500	307008549	1923	1923	1923	1923	0
215	20231218	172400	307008549	1923	1923	1923	1923	0
216	20231218	172300	307008549	1923	1923	1923	1923	0
217	20231218	172200	307008549	1923	1923	1923	1923	0
218	20231218	172100	307008549	1923	1923	1923	1923	0
219	20231218	172000	307008549	1923	1923	1923	1923	0
220	20231218	171900	307008549	1923	1923	1923	1923	0
221	20231218	171800	307008549	1923	1923	1923	1923	0
222	20231218	171700	307008549	1923	1923	1923	1923	0
223	20231218	171600	307008549	1923	1923	1923	1923	0
224	20231218	171500	307008549	1923	1923	1923	1923	0
225	20231218	171400	307008549	1923	1923	1923	1923	0
226	20231218	171300	307008549	1923	1923	1923	1923	0
227	20231218	171200	307008549	1923	1923	1923	1923	0
228	20231218	171100	307008549	1923	1923	1923	1923	0
229	20231218	171000	307008549	1923	1923	1923	1923	0
230	20231218	170900	307008549	1923	1923	1923	1923	0
231	20231218	170800	307008549	1923	1923	1923	1923	0
232	20231218	170700	307008549	1923	1923	1923	1923	0
233	20231218	170600	307008549	1923	1923	1923	1923	0
234	20231218	170500	307008549	1923	1923	1923	1923	0
235	20231218	170400	307008549	1923	1923	1923	1923	0
236	20231218	170300	307008549	1923	1923	1923	1923	0
237	20231218	170200	307008549	1923	1923	1923	1923	0
238	20231218	170100	307008549	1923	1923	1923	1923	0
239	20231218	170000	307008549	1923	1923	1923	1923	0
240	20231218	165900	307008549	1923	1923	1923	1923	0
241	20231218	165800	307008549	1923	1923	1923	1923	0
242	20231218	165700	307008549	1923	1923	1923	1923	2515
243	20231218	165600	307008549	1923	1923	1923	1923	0
244	20231218	165500	307008549	1923	1923	1923	1923	0
245	20231218	165400	307008549	1923	1923	1923	1923	0
246	20231218	165300	307008549	1923	1923	1923	1923	0
247	20231218	165200	307008549	1923	1923	1923	1923	0
248	20231218	165100	307008549	1923	1923	1923	1923	0
249	20231218	165000	307008549	1923	1923	1923	1923	0
250	20231218	164900	307008549	1923	1923	1923	1923	0
251	20231218	164800	307008549	1923	1923	1923	1923	0
252	20231218	164700	307008549	1923	1923	1923	1923	0
253	20231218	164600	307008549	1923	1923	1923	1923	0
254	20231218	164500	307008549	1923	1923	1923	1923	0
255	20231218	164400	307008549	1923	1923	1923	1923	0
256	20231218	164300	307008549	1923	1923	1923	1923	0
257	20231218	164200	307008549	1923	1923	1923	1923	0
258	20231218	164100	307008549	1923	1923	1923	1923	0
259	20231218	164000	307008549	1923	1923	1923	1923	0
260	20231218	163900	307008549	1923	1923	1923	1923	0
261	20231218	163800	307008549	1923	1923	1923	1923	0
262	20231218	163700	307008549	1923	1923	1923	1923	0
263	20231218	163600	307008549	1923	1923	1923	1923	0
264	20231218	163500	307008549	1923	1923	1923	1923	0
265	20231218	163400	307008549	1923	1923	1923	1923	0
266	20231218	163300	307008549	1923	1923	1923	1923	0
267	20231218	163200	307008549	1923	1923	1923	1923	0
268	20231218	163100	307008549	1923	1923	1923	1923	0
269	20231218	163000	307008549	1923	1923	1923	1923	0
270	20231218	162900	307008549	1923	1923	1923	1923	0
271	20231218	162800	307008549	1923	1923	1923	1923	0
272	20231218	162700	307008549	1923	1923	1923	1923	2515
273	20231218	162600	307008549	1923	1923	1923	1923	0
274	20231218	162500	307008549	1923	1923	1923	1923	0
275	20231218	162400	307008549	1923	1923	1923	1923	0
276	20231218	162300	307008549	1923	1923	1923	1923	0
277	20231218	162200	307008549	1923	1923	1923	1923	0
278	20231218	162100	307008549	1923	1923	1923	1923	0
279	20231218	162000	307008549	1923	1923	1923	1923	0
280	20231218	161900	307008549	1923	1923	1923	1923	0
281	20231218	161800	307008549	1923	1923	1923	1923	0
282	20231218	161700	307008549	1923	1923	1923	1923	0
283	20231218	161600	307008549	1923	1923	1923	1923	0
284	20231218	161500	307008549	1923	1923	1923	1923	0
285	20231218	161400	307008549	1923	1923	1923	1923	0
286	20231218	161300	307008549	1923	1923	1923	1923	0
287	20231218	161200	307008549	1923	1923	1923	1923	0
288	20231218	161100	307008549	1923	1923	1923	1923	0
289	20231218	161000	307008549	1923	1923	1923	1923	0
290	20231218	160900	307008549	1923	1923	1923	1923	0
291	20231218	160800	307008549	1923	1923	1923	1923	0
292	20231218	160700	307008549	1923	1923	1923	1923	0
293	20231218	160600	307008549	1923	1923	1923	1923	0
294	20231218	160500	307008549	1923	1923	1923	1923	0
295	20231218	160400	307008549	1923	1923	1923	1923	0
296	20231218	160300	307008549	1923	1923	1923	1923	0
297	20231218	160200	307008549	1923	1923	1923	1923	0
298	20231218	160100	307008549	1923	1923	1923	1923	0
299	20231218	160000	307008549	1923	1923	1923	1923	0
300	20231218	155900	307008549	1923	1923	1923	1923	0
301	20231218	155800	307008549	1923	1923	1923	1923	0
302	20231218	155700	307008549	1923	1923	1923	1923	2515
303	20231218	155600	307008549	1923	1923	1923	1923	0
304	20231218	155500	307008549	1923	1923	1923	1923	0
305	20231218	155400	307008549	1923	1923	1923	1923	0
306	20231218	155300	307008549	1923	1923	1923	1923	0
307	20231218	155200	307008549	1923	1923	1923	1923	0
308	20231218	155100	307008549	1923	1923	1923	1923	0
309	20231218	155000	307008549	1923	1923	1923	1923	0
310	20231218	154900	307008549	1923	1923	1923	1923	0
311	20231218	154800	307008549	1923	1923	1923	1923	0
312	20231218	154700	307008549	1923	1923	1923	1923	0
313	20231218	154600	307008549	1923	1923	1923	1923	0
314	20231218	154500	307008549	1923	1923	1923	1923	0
315	20231218	154400	307008549	1923	1923	1923	1923	0
316	20231218	154300	307008549	1923	1923	1923	1923	0
317	20231218	154200	307008549	1923	1923	1923	1923	0
318	20231218	154100	307008549	1923	1923	1923	1923	0
319	20231218	154000	307008549	1923	1923	1923	1923	0
320	20231218	153900	307008549	1923	1923	1923	1923	0
321	20231218	153800	307008549	1923	1923	1923	1923	0
322	20231218	153700	307008549	1923	1923	1923	1923	0
323	20231218	153600	307008549	1923	1923	1923	1923	0
324	20231218	153500	307008549	1923	1923	1923	1923	0
325	20231218	153400	307008549	1923	1923	1923	1923	0
326	20231218	153300	307008549	1923	1923	1923	1923	0
327	20231218	153200	307008549	1923	1923	1923	1923	0
328	20231218	153100	307008549	1923	1923	1923	1923	0
329	20231218	153000	307008549	1923	1923	1923	1923	2515
330	20231218	152900	302172204	1917	1917	1917	1917	0
331	20231218	152800	302172204	1917	1917	1917	1917	0
332	20231218	152700	302172204	1917	1917	1917	1917	0
333	20231218	152600	302172204	1917	1917	1917	1917	0
334	20231218	152500	302172204	1917	1917	1917	1917	0
335	20231218	152400	302172204	1917	1917	1917	1917	0
336	20231218	152300	302172204	1917	1917	1917	1917	0
337	20231218	152200	302172204	1917	1917	1917	1917	0
338	20231218	152100	302172204	1917	1917	1917	1917	0
339	20231218	152000	302172204	1917	1917	1917	1917	0
340	20231218	151900	302172204	1917	1917	1917	1917	1
341	20231218	151800	302170287	1916	1915	1917	1915	493
342	20231218	151700	301226090	1917	1916	1917	1915	2509
343	20231218	151600	296420342	1917	1917	1917	1917	0
344	20231218	151500	296420342	1917	1916	1917	1916	16
345	20231218	151400	296389684	1916	1916	1916	1916	399
346	20231218	151300	295625200	1918	1918	1918	1918	0
347	20231218	151200	295625200	1918	1918	1918	1918	0
348	20231218	151100	295625200	1918	1916	1918	1916	811
349	20231218	151000	294071322	1918	1918	1918	1916	49
350	20231218	150900	293977422	1917	1916	1917	1916	1092
351	20231218	150800	291884856	1916	1916	1918	1915	1912
352	20231218	150700	288221494	1916	1916	1917	1916	130
353	20231218	150600	287972412	1917	1917	1918	1917	115
354	20231218	150500	287751950	1916	1917	1917	1916	822
355	20231218	150400	286176880	1917	1917	1919	1917	2221
356	20231218	150300	281919211	1919	1917	1919	1917	31
357	20231218	150200	281859762	1919	1919	1919	1917	634
358	20231218	150100	280644330	1919	1919	1919	1918	2318
359	20231218	150000	276198300	1919	1918	1919	1918	429
360	20231218	145900	275375074	1919	1919	1919	1919	1200
361	20231218	145800	273072274	1920	1920	1920	1918	1155
362	20231218	145700	270855837	1919	1919	1920	1919	1028
363	20231218	145600	268883100	1920	1919	1920	1919	17
364	20231218	145500	268850474	1920	1920	1920	1920	3
365	20231218	145400	268844714	1918	1918	1918	1918	1207
366	20231218	145300	266529688	1918	1919	1919	1918	1610
367	20231218	145200	263440565	1919	1919	1919	1919	215
368	20231218	145100	263027980	1920	1920	1920	1920	5
369	20231218	145000	263018380	1920	1919	1920	1919	44
370	20231218	144900	262933939	1920	1919	1920	1919	43
371	20231218	144800	262851418	1920	1920	1920	1920	0
372	20231218	144700	262851418	1920	1919	1920	1919	815
373	20231218	144600	261287418	1920	1919	1920	1919	246
374	20231218	144500	260815323	1919	1920	1920	1919	1522
375	20231218	144400	257894593	1923	1923	1923	1923	0
376	20231218	144300	257894593	1923	1923	1923	1923	0
377	20231218	144200	257894593	1923	1923	1923	1923	0
378	20231218	144100	257894593	1923	1923	1923	1923	0
379	20231218	144000	257894593	1923	1923	1923	1923	0
380	20231218	143900	257894593	1923	1923	1923	1923	520
381	20231218	143800	256894633	1924	1924	1924	1924	0
382	20231218	143700	256894633	1924	1924	1924	1924	0
383	20231218	143600	256894633	1924	1924	1924	1924	0
384	20231218	143500	256894633	1924	1924	1924	1924	0
385	20231218	143400	256894633	1924	1924	1924	1924	63
386	20231218	143300	256773421	1919	1920	1920	1919	68
387	20231218	143200	256642920	1924	1920	1924	1920	4999
388	20231218	143100	247044818	1918	1920	1920	1918	1739
389	20231218	143000	243708868	1920	1920	1920	1920	0
390	20231218	142900	243708868	1920	1920	1920	1920	7
391	20231218	142800	243695428	1920	1920	1920	1920	0
392	20231218	142700	243695428	1920	1919	1920	1919	162
393	20231218	142600	243384547	1919	1920	1920	1919	61
394	20231218	142500	243267487	1919	1920	1920	1919	1109
395	20231218	142400	241139207	1920	1920	1920	1920	6
396	20231218	142300	241127687	1920	1919	1920	1918	3049
397	20231218	142200	235278805	1920	1919	1920	1918	7444
398	20231218	142100	220998922	1919	1921	1921	1919	2020
399	20231218	142000	217120520	1921	1921	1921	1921	103
400	20231218	141900	216922657	1923	1921	1923	1921	1343
401	20231218	141800	214342749	1921	1922	1922	1921	2332
402	20231218	141700	209862777	1923	1923	1923	1922	1809
403	20231218	141600	206385870	1923	1923	1923	1923	1356
404	20231218	141500	203778282	1924	1923	1924	1923	1225
405	20231218	141400	201422604	1924	1924	1924	1924	0
406	20231218	141300	201422604	1924	1924	1924	1924	1
407	20231218	141200	201420680	1924	1924	1924	1924	9
408	20231218	141100	201403364	1924	1924	1924	1924	0
409	20231218	141000	201403364	1924	1924	1924	1924	8
410	20231218	140900	201387972	1924	1924	1924	1924	0
411	20231218	140800	201387972	1924	1924	1924	1924	0
412	20231218	140700	201387972	1924	1924	1924	1924	26
413	20231218	140600	201337948	1924	1924	1924	1923	27
414	20231218	140500	201286021	1924	1923	1924	1923	1273
415	20231218	140400	198838039	1924	1923	1924	1923	281
416	20231218	140300	198297416	1923	1924	1924	1923	1469
417	20231218	140200	195472519	1924	1924	1924	1924	0
418	20231218	140100	195472519	1924	1924	1924	1924	0
419	20231218	140000	195472519	1924	1924	1924	1924	0
420	20231218	135900	195472519	1924	1924	1924	1924	29
421	20231218	135800	195416723	1924	1924	1924	1924	103
422	20231218	135700	195218551	1924	1924	1924	1924	1322
423	20231218	135600	192675023	1923	1923	1923	1922	3821
424	20231218	135500	185328528	1923	1923	1923	1923	1949
425	20231218	135400	181580601	1924	1924	1924	1924	0
426	20231218	135300	181580601	1924	1924	1924	1924	0
427	20231218	135200	181580601	1924	1924	1924	1924	0
428	20231218	135100	181580601	1924	1924	1924	1924	746
429	20231218	135000	180145297	1925	1925	1925	1925	0
430	20231218	134900	180145297	1925	1925	1925	1925	100
431	20231218	134800	179952797	1925	1925	1925	1925	500
432	20231218	134700	178990297	1926	1926	1926	1926	0
433	20231218	134600	178990297	1926	1926	1926	1926	1
434	20231218	134500	178988371	1925	1925	1925	1925	0
435	20231218	134400	178988371	1925	1925	1925	1925	0
436	20231218	134300	178988371	1925	1925	1925	1925	31
437	20231218	134200	178928696	1925	1925	1925	1925	72
438	20231218	134100	178790096	1926	1926	1926	1926	14
439	20231218	134000	178763132	1926	1924	1926	1924	101
440	20231218	133900	178568806	1924	1924	1924	1924	100
441	20231218	133800	178376406	1924	1924	1924	1924	100
442	20231218	133700	178184006	1924	1923	1924	1923	678
443	20231218	133600	176879537	1924	1926	1926	1924	5964
444	20231218	133500	165402048	1926	1926	1926	1925	2004
445	20231218	133400	161543018	1927	1927	1927	1927	4
446	20231218	133300	161535310	1927	1927	1927	1927	0
447	20231218	133200	161535310	1927	1926	1927	1926	103
448	20231218	133100	161336832	1927	1927	1927	1927	0
449	20231218	133000	161336832	1927	1927	1927	1927	2
450	20231218	132900	161332978	1927	1926	1927	1926	506
451	20231218	132800	160358416	1926	1926	1926	1926	345
452	20231218	132700	159693946	1926	1926	1926	1926	0
453	20231218	132600	159693946	1926	1926	1926	1926	0
454	20231218	132500	159693946	1926	1926	1926	1926	120
455	20231218	132400	159462826	1926	1926	1926	1926	55
456	20231218	132300	159356896	1926	1926	1927	1926	1951
457	20231218	132200	155599266	1927	1927	1927	1927	0
458	20231218	132100	155599266	1927	1927	1927	1927	1900
459	20231218	132000	151937966	1926	1926	1926	1926	589
460	20231218	131900	150803552	1927	1927	1927	1927	0
461	20231218	131800	150803552	1927	1927	1927	1927	0
462	20231218	131700	150803552	1927	1927	1927	1927	0
463	20231218	131600	150803552	1927	1927	1927	1927	0
464	20231218	131500	150803552	1927	1927	1927	1927	0
465	20231218	131400	150803552	1927	1927	1927	1927	0
466	20231218	131300	150803552	1927	1926	1927	1926	206
467	20231218	131200	150406795	1927	1926	1927	1926	153
468	20231218	131100	150112109	1927	1927	1927	1927	11
469	20231218	131000	150090912	1927	1927	1927	1927	0
470	20231218	130900	150090912	1927	1927	1927	1927	0
471	20231218	130800	150090912	1927	1927	1927	1927	263
472	20231218	130700	149584111	1927	1927	1927	1927	0
473	20231218	130600	149584111	1927	1927	1927	1927	1900
474	20231218	130500	145922811	1927	1927	1927	1927	0
475	20231218	130400	145922811	1927	1927	1927	1927	0
476	20231218	130300	145922811	1927	1927	1927	1927	0
477	20231218	130200	145922811	1927	1927	1927	1925	681
478	20231218	130100	144611874	1925	1926	1926	1925	2382
479	20231218	130000	140024247	1927	1927	1927	1927	200
480	20231218	125900	139638847	1927	1927	1927	1927	204
481	20231218	125800	139245739	1929	1929	1929	1929	0
482	20231218	125700	139245739	1929	1929	1929	1929	0
483	20231218	125600	139245739	1929	1929	1929	1929	3
484	20231218	125500	139239952	1927	1928	1928	1927	70
485	20231218	125400	139104994	1929	1929	1929	1928	355
486	20231218	125300	138420286	1929	1929	1929	1929	0
487	20231218	125200	138420286	1929	1929	1929	1929	0
488	20231218	125100	138420286	1929	1927	1929	1927	488
489	20231218	125000	137479904	1929	1928	1929	1928	382
490	20231218	124900	136743404	1929	1929	1929	1929	8
491	20231218	124800	136727972	1928	1928	1928	1928	11
492	20231218	124700	136706764	1928	1927	1929	1927	227
493	20231218	124600	136269292	1926	1926	1926	1926	0
494	20231218	124500	136269292	1926	1926	1926	1926	0
495	20231218	124400	136269292	1926	1926	1926	1926	0
496	20231218	124300	136269292	1926	1927	1927	1926	36
497	20231218	124200	136199951	1929	1929	1929	1929	0
498	20231218	124100	136199951	1929	1929	1929	1929	0
499	20231218	124000	136199951	1929	1929	1929	1929	2
500	20231218	123900	136196093	1929	1929	1929	1929	0
501	20231218	123800	136196093	1929	1929	1929	1929	0
502	20231218	123700	136196093	1929	1928	1929	1927	15
503	20231218	123600	136167172	1929	1929	1929	1929	0
504	20231218	123500	136167172	1929	1929	1929	1929	0
505	20231218	123400	136167172	1929	1929	1929	1929	18
506	20231218	123300	136132450	1929	1929	1929	1929	0
507	20231218	123200	136132450	1929	1929	1929	1929	10
508	20231218	123100	136113160	1929	1929	1929	1929	1
509	20231218	123000	136111231	1927	1928	1928	1927	2
510	20231218	122900	136107376	1929	1929	1929	1929	1
511	20231218	122800	136105447	1929	1929	1929	1929	2
512	20231218	122700	136101589	1927	1927	1927	1927	1
513	20231218	122600	136099662	1927	1927	1927	1927	0
514	20231218	122500	136099662	1927	1927	1927	1927	0
515	20231218	122400	136099662	1927	1927	1927	1927	1
516	20231218	122300	136097735	1927	1927	1927	1927	30
517	20231218	122200	136039925	1927	1929	1929	1927	241
518	20231218	122100	135575306	1927	1927	1927	1927	35
519	20231218	122000	135507861	1929	1929	1929	1929	0
520	20231218	121900	135507861	1929	1929	1929	1929	0
521	20231218	121800	135507861	1929	1929	1929	1929	4
522	20231218	121700	135500145	1929	1929	1929	1929	0
523	20231218	121600	135500145	1929	1929	1929	1929	8
524	20231218	121500	135484713	1926	1926	1926	1926	0
525	20231218	121400	135484713	1926	1926	1926	1926	0
526	20231218	121300	135484713	1926	1926	1926	1926	0
527	20231218	121200	135484713	1926	1926	1926	1926	674
528	20231218	121100	134186589	1926	1926	1926	1926	1
529	20231218	121000	134184663	1926	1926	1926	1926	0
530	20231218	120900	134184663	1926	1925	1926	1925	29
531	20231218	120800	134128836	1926	1925	1926	1925	40
532	20231218	120700	134051833	1925	1926	1926	1925	143
533	20231218	120600	133776452	1923	1923	1923	1923	5817
534	20231218	120500	122590361	1926	1926	1926	1926	6
535	20231218	120400	122578805	1923	1927	1927	1923	4248
536	20231218	120300	114400525	1928	1930	1930	1928	1433
537	20231218	120200	111636805	1933	1933	1933	1933	0
538	20231218	120100	111636805	1933	1931	1933	1931	23
539	20231218	120000	111592390	1933	1931	1933	1931	41
540	20231218	115900	111513201	1933	1931	1933	1931	35
541	20231218	115800	111445610	1931	1932	1932	1931	220
542	20231218	115700	111020690	1933	1932	1933	1931	1109
543	20231218	115600	108878693	1933	1933	1933	1933	100
544	20231218	115500	108685393	1933	1933	1933	1933	3
545	20231218	115400	108679594	1933	1933	1933	1933	12
546	20231218	115300	108656398	1934	1934	1934	1934	0
547	20231218	115200	108656398	1934	1929	1934	1929	33
548	20231218	115100	108592715	1930	1930	1930	1929	126
549	20231218	115000	108349568	1933	1930	1933	1930	105
550	20231218	114900	108146903	1934	1934	1934	1934	0
551	20231218	114800	108146903	1934	1934	1934	1934	0
552	20231218	114700	108146903	1934	1934	1934	1934	0
553	20231218	114600	108146903	1934	1934	1934	1934	0
554	20231218	114500	108146903	1934	1934	1934	1934	0
555	20231218	114400	108146903	1934	1930	1934	1930	78
556	20231218	114300	107996351	1934	1931	1934	1930	989
557	20231218	114200	106087161	1935	1935	1935	1935	6
558	20231218	114100	106075551	1932	1932	1932	1932	592
559	20231218	114000	104931807	1933	1932	1934	1932	213
560	20231218	113900	104520287	1935	1935	1935	1935	4
561	20231218	113800	104512547	1935	1935	1935	1935	4
562	20231218	113700	104504807	1936	1936	1936	1936	5
563	20231218	113600	104495127	1936	1936	1936	1936	0
564	20231218	113500	104495127	1936	1933	1936	1932	254
565	20231218	113400	104004187	1932	1936	1936	1932	12
566	20231218	113300	103980967	1936	1936	1936	1936	0
567	20231218	113200	103980967	1936	1936	1936	1936	2
568	20231218	113100	103977095	1936	1936	1936	1936	1
569	20231218	113000	103975159	1936	1936	1936	1936	9
570	20231218	112900	103957735	1936	1936	1936	1933	10
571	20231218	112800	103938381	1933	1933	1936	1933	17
572	20231218	112700	103905508	1936	1936	1936	1936	0
573	20231218	112600	103905508	1936	1933	1936	1933	249
574	20231218	112500	103424179	1934	1935	1936	1934	1555
575	20231218	112400	100416765	1936	1934	1936	1934	1240
576	20231218	112300	98017843	1934	1933	1934	1933	38
577	20231218	112200	97944386	1933	1933	1933	1933	35
578	20231218	112100	97876731	1934	1933	1934	1933	59
579	20231218	112000	97762679	1933	1934	1934	1933	495
580	20231218	111900	96805384	1934	1934	1934	1934	34
581	20231218	111800	96739628	1935	1935	1935	1935	0
582	20231218	111700	96739628	1935	1935	1935	1935	0
583	20231218	111600	96739628	1935	1934	1935	1934	37
584	20231218	111500	96668069	1934	1935	1935	1934	38
585	20231218	111400	96594576	1933	1933	1933	1933	0
586	20231218	111300	96594576	1933	1933	1933	1933	487
587	20231218	111200	95653205	1933	1933	1933	1933	0
588	20231218	111100	95653205	1933	1933	1933	1932	937
589	20231218	111000	93842021	1936	1933	1936	1933	709
590	20231218	110900	92471521	1936	1934	1936	1934	201
591	20231218	110800	92082785	1936	1936	1936	1936	0
592	20231218	110700	92082785	1936	1936	1936	1936	4
593	20231218	110600	92075041	1936	1936	1936	1936	42
594	20231218	110500	91993729	1932	1936	1936	1932	100
595	20231218	110400	91800483	1936	1936	1936	1936	266
596	20231218	110300	91285507	1936	1936	1936	1936	0
597	20231218	110200	91285507	1936	1936	1936	1936	2
598	20231218	110100	91281635	1936	1936	1936	1936	12
599	20231218	110000	91258403	1936	1936	1936	1936	0
600	20231218	105900	91258403	1936	1936	1936	1936	900
601	20231218	105800	89516003	1936	1933	1936	1930	331
602	20231218	105700	88876813	1931	1933	1933	1931	624
603	20231218	105600	87671403	1936	1936	1936	1936	0
604	20231218	105500	87671403	1936	1934	1936	1934	11
605	20231218	105400	87650127	1936	1936	1936	1936	9
606	20231218	105300	87632703	1936	1935	1936	1935	47
607	20231218	105200	87541751	1936	1935	1936	1935	759
608	20231218	105100	86073083	1935	1935	1935	1935	0
609	20231218	105000	86073083	1935	1935	1935	1935	0
610	20231218	104900	86073083	1935	1935	1935	1935	11
611	20231218	104800	86051798	1935	1933	1935	1933	14
612	20231218	104700	86024732	1935	1935	1935	1935	0
613	20231218	104600	86024732	1935	1935	1935	1935	0
614	20231218	104500	86024732	1935	1935	1935	1935	2
615	20231218	104400	86020862	1935	1935	1935	1935	0
616	20231218	104300	86020862	1935	1935	1935	1935	0
617	20231218	104200	86020862	1935	1935	1935	1935	0
618	20231218	104100	86020862	1935	1934	1935	1932	73
619	20231218	104000	85879804	1935	1935	1935	1935	107
620	20231218	103900	85672759	1935	1935	1935	1935	0
621	20231218	103800	85672759	1935	1935	1935	1935	3
622	20231218	103700	85666954	1932	1932	1932	1932	100
623	20231218	103600	85473754	1935	1933	1935	1933	105
624	20231218	103500	85270779	1935	1935	1935	1935	2
625	20231218	103400	85266909	1935	1933	1936	1933	2373
626	20231218	103300	80675344	1933	1933	1933	1933	35
627	20231218	103200	80607689	1934	1934	1934	1934	0
628	20231218	103100	80607689	1934	1934	1934	1934	0
629	20231218	103000	80607689	1934	1934	1934	1934	2
630	20231218	102900	80603821	1934	1934	1934	1934	15
631	20231218	102800	80574811	1935	1935	1935	1935	0
632	20231218	102700	80574811	1935	1935	1935	1935	0
633	20231218	102600	80574811	1935	1935	1935	1935	3
634	20231218	102500	80569006	1935	1935	1935	1935	0
635	20231218	102400	80569006	1935	1935	1935	1935	50
636	20231218	102300	80472256	1935	1934	1935	1934	369
637	20231218	102200	79758604	1933	1933	1933	1933	0
638	20231218	102100	79758604	1933	1933	1933	1933	0
639	20231218	102000	79758604	1933	1933	1933	1933	50
640	20231218	101900	79661954	1934	1934	1934	1934	0
641	20231218	101800	79661954	1934	1933	1934	1931	105
642	20231218	101700	79459088	1932	1933	1933	1932	13
643	20231218	101600	79433969	1933	1931	1933	1931	49
644	20231218	101500	79339310	1931	1931	1932	1931	39
645	20231218	101400	79263997	1932	1933	1933	1932	106
646	20231218	101300	79059199	1933	1933	1933	1933	5
647	20231218	101200	79049534	1933	1933	1933	1933	102
648	20231218	101100	78852368	1933	1933	1933	1933	0
649	20231218	101000	78852368	1933	1933	1933	1933	0
650	20231218	100900	78852368	1933	1933	1933	1933	2
651	20231218	100800	78848502	1933	1933	1933	1933	2
652	20231218	100700	78844636	1931	1932	1933	1931	340
653	20231218	100600	78187788	1932	1930	1932	1930	18
654	20231218	100500	78153038	1932	1930	1932	1930	64
655	20231218	100400	78029514	1930	1931	1931	1930	137
656	20231218	100300	77765066	1932	1931	1932	1931	366
657	20231218	100200	77058016	1932	1930	1932	1930	70
658	20231218	100100	76922902	1932	1930	1932	1930	565
659	20231218	100000	75832248	1930	1930	1930	1930	5
660	20231218	095900	75822598	1932	1932	1932	1932	0
661	20231218	095800	75822598	1932	1931	1932	1930	245
662	20231218	095700	75349713	1930	1930	1930	1930	400
663	20231218	095600	74577713	1931	1932	1932	1931	75
664	20231218	095500	74432884	1930	1925	1932	1925	8820
665	20231218	095400	57418979	1925	1925	1925	1925	527
666	20231218	095300	56404504	1925	1925	1925	1922	1711
667	20231218	095200	53115564	1925	1925	1925	1925	5
668	20231218	095100	53105939	1925	1925	1925	1925	1000
669	20231218	095000	51180939	1925	1922	1925	1922	282
670	20231218	094900	50638926	1922	1923	1923	1922	863
671	20231218	094800	48980164	1923	1925	1925	1923	2662
672	20231218	094700	43858443	1925	1925	1925	1924	380
673	20231218	094600	43126989	1925	1925	1925	1925	248
674	20231218	094500	42649589	1925	1925	1925	1925	0
675	20231218	094400	42649589	1925	1925	1925	1925	0
676	20231218	094300	42649589	1925	1930	1930	1925	116
677	20231218	094200	42426224	1930	1930	1930	1930	5
678	20231218	094100	42416574	1930	1924	1930	1924	1076
679	20231218	094000	40340912	1929	1929	1929	1929	57
680	20231218	093900	40230959	1925	1925	1925	1925	155
681	20231218	093800	39932584	1930	1930	1930	1930	0
682	20231218	093700	39932584	1930	1930	1930	1930	0
683	20231218	093600	39932584	1930	1930	1930	1930	0
684	20231218	093500	39932584	1930	1931	1931	1930	1100
685	20231218	093400	37809284	1931	1931	1931	1931	0
686	20231218	093300	37809284	1931	1931	1931	1931	0
687	20231218	093200	37809284	1931	1931	1931	1931	0
688	20231218	093100	37809284	1931	1931	1931	1931	0
689	20231218	093000	37809284	1931	1923	1931	1923	4576
690	20231218	092900	29009628	1923	1922	1923	1922	1045
691	20231218	092800	27001134	1922	1923	1923	1922	482
692	20231218	092700	26074307	1932	1932	1932	1932	0
693	20231218	092600	26074307	1932	1921	1932	1921	503
694	20231218	092500	25107579	1922	1926	1926	1922	2440
695	20231218	092400	20414243	1926	1929	1929	1926	4629
696	20231218	092300	11494571	1933	1933	1933	1933	5
697	20231218	092200	11484906	1933	1933	1933	1933	0
698	20231218	092100	11484906	1933	1933	1933	1933	1
699	20231218	092000	11482973	1929	1929	1929	1929	0
700	20231218	091900	11482973	1929	1933	1933	1929	555
701	20231218	091800	10412374	1933	1933	1933	1933	1
702	20231218	091700	10410441	1933	1933	1933	1933	0
703	20231218	091600	10410441	1933	1933	1933	1933	0
704	20231218	091500	10410441	1933	1933	1933	1933	31
705	20231218	091400	10350518	1933	1933	1933	1933	4
706	20231218	091300	10342786	1928	1928	1928	1928	0
707	20231218	091200	10342786	1928	1933	1933	1928	2
708	20231218	091100	10338925	1933	1933	1933	1933	0
709	20231218	091000	10338925	1933	1933	1933	1933	8
710	20231218	090900	10323461	1934	1934	1935	1934	454
711	20231218	090800	9445422	1935	1934	1935	1934	503
712	20231218	090700	8472615	1927	1927	1927	1927	416
713	20231218	090600	7670983	1934	1934	1934	1934	44
714	20231218	090500	7585887	1927	1927	1927	1927	0
715	20231218	090400	7585887	1927	1928	1928	1927	976
716	20231218	090300	5705121	1934	1934	1934	1934	0
717	20231218	090200	5705121	1934	1934	1934	1934	0
718	20231218	090100	5705121	1934	1930	1935	1930	1002
719	20231218	090000	3767256	1926	1926	1926	1926	1956