KissMeData/154040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202200	76086654	1907	1907	1907	1907	399
3	20231219	202100	76086654	1907	1907	1907	1907	0
4	20231219	202000	76086654	1907	1907	1907	1907	0
5	20231219	201900	76086654	1907	1907	1907	1907	0
6	20231219	201800	76086654	1907	1907	1907	1907	0
7	20231219	201700	76086654	1907	1907	1907	1907	0
8	20231219	201600	76086654	1907	1907	1907	1907	0
9	20231219	201500	76086654	1907	1907	1907	1907	0
10	20231219	201400	76086654	1907	1907	1907	1907	0
11	20231219	201300	76086654	1907	1907	1907	1907	0
12	20231219	201200	76086654	1907	1907	1907	1907	0
13	20231219	201100	76086654	1907	1907	1907	1907	0
14	20231219	201000	76086654	1907	1907	1907	1907	0
15	20231219	200900	76086654	1907	1907	1907	1907	0
16	20231219	200800	76086654	1907	1907	1907	1907	0
17	20231219	200700	76086654	1907	1907	1907	1907	0
18	20231219	200600	76086654	1907	1907	1907	1907	0
19	20231219	200500	76086654	1907	1907	1907	1907	0
20	20231219	200400	76086654	1907	1907	1907	1907	0
21	20231219	200300	76086654	1907	1907	1907	1907	0
22	20231219	200200	76086654	1907	1907	1907	1907	0
23	20231219	200100	76086654	1907	1907	1907	1907	0
24	20231219	200000	76086654	1907	1907	1907	1907	0
25	20231219	195900	76086654	1907	1907	1907	1907	0
26	20231219	195800	76086654	1907	1907	1907	1907	0
27	20231219	195700	76086654	1907	1907	1907	1907	0
28	20231219	195600	76086654	1907	1907	1907	1907	0
29	20231219	195500	76086654	1907	1907	1907	1907	0
30	20231219	195400	76086654	1907	1907	1907	1907	0
31	20231219	195300	76086654	1907	1907	1907	1907	0
32	20231219	195200	76086654	1907	1907	1907	1907	399
33	20231219	195100	76086654	1907	1907	1907	1907	0
34	20231219	195000	76086654	1907	1907	1907	1907	0
35	20231219	194900	76086654	1907	1907	1907	1907	0
36	20231219	194800	76086654	1907	1907	1907	1907	0
37	20231219	194700	76086654	1907	1907	1907	1907	0
38	20231219	194600	76086654	1907	1907	1907	1907	0
39	20231219	194500	76086654	1907	1907	1907	1907	0
40	20231219	194400	76086654	1907	1907	1907	1907	0
41	20231219	194300	76086654	1907	1907	1907	1907	0
42	20231219	194200	76086654	1907	1907	1907	1907	0
43	20231219	194100	76086654	1907	1907	1907	1907	0
44	20231219	194000	76086654	1907	1907	1907	1907	0
45	20231219	193900	76086654	1907	1907	1907	1907	0
46	20231219	193800	76086654	1907	1907	1907	1907	0
47	20231219	193700	76086654	1907	1907	1907	1907	0
48	20231219	193600	76086654	1907	1907	1907	1907	0
49	20231219	193500	76086654	1907	1907	1907	1907	0
50	20231219	193400	76086654	1907	1907	1907	1907	0
51	20231219	193300	76086654	1907	1907	1907	1907	0
52	20231219	193200	76086654	1907	1907	1907	1907	0
53	20231219	193100	76086654	1907	1907	1907	1907	0
54	20231219	193000	76086654	1907	1907	1907	1907	0
55	20231219	192900	76086654	1907	1907	1907	1907	0
56	20231219	192800	76086654	1907	1907	1907	1907	0
57	20231219	192700	76086654	1907	1907	1907	1907	0
58	20231219	192600	76086654	1907	1907	1907	1907	0
59	20231219	192500	76086654	1907	1907	1907	1907	0
60	20231219	192400	76086654	1907	1907	1907	1907	0
61	20231219	192300	76086654	1907	1907	1907	1907	0
62	20231219	192200	76086654	1907	1907	1907	1907	399
63	20231219	192100	76086654	1907	1907	1907	1907	0
64	20231219	192000	76086654	1907	1907	1907	1907	0
65	20231219	191900	76086654	1907	1907	1907	1907	0
66	20231219	191800	76086654	1907	1907	1907	1907	0
67	20231219	191700	76086654	1907	1907	1907	1907	0
68	20231219	191600	76086654	1907	1907	1907	1907	0
69	20231219	191500	76086654	1907	1907	1907	1907	0
70	20231219	191400	76086654	1907	1907	1907	1907	0
71	20231219	191300	76086654	1907	1907	1907	1907	0
72	20231219	191200	76086654	1907	1907	1907	1907	0
73	20231219	191100	76086654	1907	1907	1907	1907	0
74	20231219	191000	76086654	1907	1907	1907	1907	0
75	20231219	190900	76086654	1907	1907	1907	1907	0
76	20231219	190800	76086654	1907	1907	1907	1907	0
77	20231219	190700	76086654	1907	1907	1907	1907	0
78	20231219	190600	76086654	1907	1907	1907	1907	0
79	20231219	190500	76086654	1907	1907	1907	1907	0
80	20231219	190400	76086654	1907	1907	1907	1907	0
81	20231219	190300	76086654	1907	1907	1907	1907	0
82	20231219	190200	76086654	1907	1907	1907	1907	0
83	20231219	190100	76086654	1907	1907	1907	1907	0
84	20231219	190000	76086654	1907	1907	1907	1907	0
85	20231219	185900	76086654	1907	1907	1907	1907	0
86	20231219	185800	76086654	1907	1907	1907	1907	0
87	20231219	185700	76086654	1907	1907	1907	1907	0
88	20231219	185600	76086654	1907	1907	1907	1907	0
89	20231219	185500	76086654	1907	1907	1907	1907	0
90	20231219	185400	76086654	1907	1907	1907	1907	0
91	20231219	185300	76086654	1907	1907	1907	1907	0
92	20231219	185200	76086654	1907	1907	1907	1907	399
93	20231219	185100	76086654	1907	1907	1907	1907	0
94	20231219	185000	76086654	1907	1907	1907	1907	0
95	20231219	184900	76086654	1907	1907	1907	1907	0
96	20231219	184800	76086654	1907	1907	1907	1907	0
97	20231219	184700	76086654	1907	1907	1907	1907	0
98	20231219	184600	76086654	1907	1907	1907	1907	0
99	20231219	184500	76086654	1907	1907	1907	1907	0
100	20231219	184400	76086654	1907	1907	1907	1907	0
101	20231219	184300	76086654	1907	1907	1907	1907	0
102	20231219	184200	76086654	1907	1907	1907	1907	0
103	20231219	184100	76086654	1907	1907	1907	1907	0
104	20231219	184000	76086654	1907	1907	1907	1907	0
105	20231219	183900	76086654	1907	1907	1907	1907	0
106	20231219	183800	76086654	1907	1907	1907	1907	0
107	20231219	183700	76086654	1907	1907	1907	1907	0
108	20231219	183600	76086654	1907	1907	1907	1907	0
109	20231219	183500	76086654	1907	1907	1907	1907	0
110	20231219	183400	76086654	1907	1907	1907	1907	0
111	20231219	183300	76086654	1907	1907	1907	1907	0
112	20231219	183200	76086654	1907	1907	1907	1907	0
113	20231219	183100	76086654	1907	1907	1907	1907	0
114	20231219	183000	76086654	1907	1907	1907	1907	0
115	20231219	182900	76086654	1907	1907	1907	1907	0
116	20231219	182800	76086654	1907	1907	1907	1907	0
117	20231219	182700	76086654	1907	1907	1907	1907	0
118	20231219	182600	76086654	1907	1907	1907	1907	0
119	20231219	182500	76086654	1907	1907	1907	1907	0
120	20231219	182400	76086654	1907	1907	1907	1907	0
121	20231219	182300	76086654	1907	1907	1907	1907	0
122	20231219	182200	76086654	1907	1907	1907	1907	399
123	20231219	182100	76086654	1907	1907	1907	1907	0
124	20231219	182000	76086654	1907	1907	1907	1907	0
125	20231219	181900	76086654	1907	1907	1907	1907	0
126	20231219	181800	76086654	1907	1907	1907	1907	0
127	20231219	181700	76086654	1907	1907	1907	1907	0
128	20231219	181600	76086654	1907	1907	1907	1907	0
129	20231219	181500	76086654	1907	1907	1907	1907	0
130	20231219	181400	76086654	1907	1907	1907	1907	0
131	20231219	181300	76086654	1907	1907	1907	1907	0
132	20231219	181200	76086654	1907	1907	1907	1907	0
133	20231219	181100	76086654	1907	1907	1907	1907	0
134	20231219	181000	76086654	1907	1907	1907	1907	0
135	20231219	180900	76086654	1907	1907	1907	1907	0
136	20231219	180800	76086654	1907	1907	1907	1907	0
137	20231219	180700	76086654	1907	1907	1907	1907	0
138	20231219	180600	76086654	1907	1907	1907	1907	0
139	20231219	180500	76086654	1907	1907	1907	1907	0
140	20231219	180400	76086654	1907	1907	1907	1907	0
141	20231219	180300	76086654	1907	1907	1907	1907	0
142	20231219	180200	76086654	1907	1907	1907	1907	0
143	20231219	180100	76086654	1907	1907	1907	1907	0
144	20231219	180000	76086654	1907	1907	1907	1907	0
145	20231219	175900	76086654	1907	1907	1907	1907	0
146	20231219	175800	76086654	1907	1907	1907	1907	0
147	20231219	175700	76086654	1907	1907	1907	1907	0
148	20231219	175600	76086654	1907	1907	1907	1907	0
149	20231219	175500	76086654	1907	1907	1907	1907	0
150	20231219	175400	76086654	1907	1907	1907	1907	0
151	20231219	175300	76086654	1907	1907	1907	1907	0
152	20231219	175200	76086654	1907	1907	1907	1907	399
153	20231219	175100	76086654	1907	1907	1907	1907	0
154	20231219	175000	76086654	1907	1907	1907	1907	0
155	20231219	174900	76086654	1907	1907	1907	1907	0
156	20231219	174800	76086654	1907	1907	1907	1907	0
157	20231219	174700	76086654	1907	1907	1907	1907	0
158	20231219	174600	76086654	1907	1907	1907	1907	0
159	20231219	174500	76086654	1907	1907	1907	1907	0
160	20231219	174400	76086654	1907	1907	1907	1907	0
161	20231219	174300	76086654	1907	1907	1907	1907	0
162	20231219	174200	76086654	1907	1907	1907	1907	0
163	20231219	174100	76086654	1907	1907	1907	1907	0
164	20231219	174000	76086654	1907	1907	1907	1907	0
165	20231219	173900	76086654	1907	1907	1907	1907	0
166	20231219	173800	76086654	1907	1907	1907	1907	0
167	20231219	173700	76086654	1907	1907	1907	1907	0
168	20231219	173600	76086654	1907	1907	1907	1907	0
169	20231219	173500	76086654	1907	1907	1907	1907	0
170	20231219	173400	76086654	1907	1907	1907	1907	0
171	20231219	173300	76086654	1907	1907	1907	1907	0
172	20231219	173200	76086654	1907	1907	1907	1907	0
173	20231219	173100	76086654	1907	1907	1907	1907	0
174	20231219	173000	76086654	1907	1907	1907	1907	0
175	20231219	172900	76086654	1907	1907	1907	1907	0
176	20231219	172800	76086654	1907	1907	1907	1907	0
177	20231219	172700	76086654	1907	1907	1907	1907	0
178	20231219	172600	76086654	1907	1907	1907	1907	0
179	20231219	172500	76086654	1907	1907	1907	1907	0
180	20231219	172400	76086654	1907	1907	1907	1907	0
181	20231219	172300	76086654	1907	1907	1907	1907	0
182	20231219	172200	76086654	1907	1907	1907	1907	399
183	20231219	172100	76086654	1907	1907	1907	1907	0
184	20231219	172000	76086654	1907	1907	1907	1907	0
185	20231219	171900	76086654	1907	1907	1907	1907	0
186	20231219	171800	76086654	1907	1907	1907	1907	0
187	20231219	171700	76086654	1907	1907	1907	1907	0
188	20231219	171600	76086654	1907	1907	1907	1907	0
189	20231219	171500	76086654	1907	1907	1907	1907	0
190	20231219	171400	76086654	1907	1907	1907	1907	0
191	20231219	171300	76086654	1907	1907	1907	1907	0
192	20231219	171200	76086654	1907	1907	1907	1907	0
193	20231219	171100	76086654	1907	1907	1907	1907	0
194	20231219	171000	76086654	1907	1907	1907	1907	0
195	20231219	170900	76086654	1907	1907	1907	1907	0
196	20231219	170800	76086654	1907	1907	1907	1907	0
197	20231219	170700	76086654	1907	1907	1907	1907	0
198	20231219	170600	76086654	1907	1907	1907	1907	0
199	20231219	170500	76086654	1907	1907	1907	1907	0
200	20231219	170400	76086654	1907	1907	1907	1907	0
201	20231219	170300	76086654	1907	1907	1907	1907	0
202	20231219	170200	76086654	1907	1907	1907	1907	0
203	20231219	170100	76086654	1907	1907	1907	1907	0
204	20231219	170000	76086654	1907	1907	1907	1907	0
205	20231219	165900	76086654	1907	1907	1907	1907	0
206	20231219	165800	76086654	1907	1907	1907	1907	0
207	20231219	165700	76086654	1907	1907	1907	1907	0
208	20231219	165600	76086654	1907	1907	1907	1907	0
209	20231219	165500	76086654	1907	1907	1907	1907	0
210	20231219	165400	76086654	1907	1907	1907	1907	0
211	20231219	165300	76086654	1907	1907	1907	1907	0
212	20231219	165200	76086654	1907	1907	1907	1907	399
213	20231219	165100	76086654	1907	1907	1907	1907	0
214	20231219	165000	76086654	1907	1907	1907	1907	0
215	20231219	164900	76086654	1907	1907	1907	1907	0
216	20231219	164800	76086654	1907	1907	1907	1907	0
217	20231219	164700	76086654	1907	1907	1907	1907	0
218	20231219	164600	76086654	1907	1907	1907	1907	0
219	20231219	164500	76086654	1907	1907	1907	1907	0
220	20231219	164400	76086654	1907	1907	1907	1907	0
221	20231219	164300	76086654	1907	1907	1907	1907	0
222	20231219	164200	76086654	1907	1907	1907	1907	0
223	20231219	164100	76086654	1907	1907	1907	1907	0
224	20231219	164000	76086654	1907	1907	1907	1907	0
225	20231219	163900	76086654	1907	1907	1907	1907	0
226	20231219	163800	76086654	1907	1907	1907	1907	0
227	20231219	163700	76086654	1907	1907	1907	1907	0
228	20231219	163600	76086654	1907	1907	1907	1907	0
229	20231219	163500	76086654	1907	1907	1907	1907	0
230	20231219	163400	76086654	1907	1907	1907	1907	0
231	20231219	163300	76086654	1907	1907	1907	1907	0
232	20231219	163200	76086654	1907	1907	1907	1907	0
233	20231219	163100	76086654	1907	1907	1907	1907	0
234	20231219	163000	76086654	1907	1907	1907	1907	0
235	20231219	162900	76086654	1907	1907	1907	1907	0
236	20231219	162800	76086654	1907	1907	1907	1907	0
237	20231219	162700	76086654	1907	1907	1907	1907	0
238	20231219	162600	76086654	1907	1907	1907	1907	0
239	20231219	162500	76086654	1907	1907	1907	1907	0
240	20231219	162400	76086654	1907	1907	1907	1907	0
241	20231219	162300	76086654	1907	1907	1907	1907	0
242	20231219	162200	76086654	1907	1907	1907	1907	399
243	20231219	162100	76086654	1907	1907	1907	1907	0
244	20231219	162000	76086654	1907	1907	1907	1907	0
245	20231219	161900	76086654	1907	1907	1907	1907	0
246	20231219	161800	76086654	1907	1907	1907	1907	0
247	20231219	161700	76086654	1907	1907	1907	1907	0
248	20231219	161600	76086654	1907	1907	1907	1907	0
249	20231219	161500	76086654	1907	1907	1907	1907	0
250	20231219	161400	76086654	1907	1907	1907	1907	0
251	20231219	161300	76086654	1907	1907	1907	1907	0
252	20231219	161200	76086654	1907	1907	1907	1907	0
253	20231219	161100	76086654	1907	1907	1907	1907	0
254	20231219	161000	76086654	1907	1907	1907	1907	0
255	20231219	160900	76086654	1907	1907	1907	1907	0
256	20231219	160800	76086654	1907	1907	1907	1907	0
257	20231219	160700	76086654	1907	1907	1907	1907	0
258	20231219	160600	76086654	1907	1907	1907	1907	0
259	20231219	160500	76086654	1907	1907	1907	1907	0
260	20231219	160400	76086654	1907	1907	1907	1907	0
261	20231219	160300	76086654	1907	1907	1907	1907	0
262	20231219	160200	76086654	1907	1907	1907	1907	0
263	20231219	160100	76086654	1907	1907	1907	1907	0
264	20231219	160000	76086654	1907	1907	1907	1907	0
265	20231219	155900	76086654	1907	1907	1907	1907	0
266	20231219	155800	76086654	1907	1907	1907	1907	0
267	20231219	155700	76086654	1907	1907	1907	1907	0
268	20231219	155600	76086654	1907	1907	1907	1907	0
269	20231219	155500	76086654	1907	1907	1907	1907	0
270	20231219	155400	76086654	1907	1907	1907	1907	0
271	20231219	155300	76086654	1907	1907	1907	1907	0
272	20231219	155200	76086654	1907	1907	1907	1907	399
273	20231219	155100	76086654	1907	1907	1907	1907	0
274	20231219	155000	76086654	1907	1907	1907	1907	0
275	20231219	154900	76086654	1907	1907	1907	1907	0
276	20231219	154800	76086654	1907	1907	1907	1907	0
277	20231219	154700	76086654	1907	1907	1907	1907	0
278	20231219	154600	76086654	1907	1907	1907	1907	0
279	20231219	154500	76086654	1907	1907	1907	1907	0
280	20231219	154400	76086654	1907	1907	1907	1907	0
281	20231219	154300	76086654	1907	1907	1907	1907	0
282	20231219	154200	76086654	1907	1907	1907	1907	0
283	20231219	154100	76086654	1907	1907	1907	1907	0
284	20231219	154000	76086654	1907	1907	1907	1907	0
285	20231219	153900	76086654	1907	1907	1907	1907	0
286	20231219	153800	76086654	1907	1907	1907	1907	0
287	20231219	153700	76086654	1907	1907	1907	1907	0
288	20231219	153600	76086654	1907	1907	1907	1907	0
289	20231219	153500	76086654	1907	1907	1907	1907	0
290	20231219	153400	76086654	1907	1907	1907	1907	0
291	20231219	153300	76086654	1907	1907	1907	1907	0
292	20231219	153200	76086654	1907	1907	1907	1907	0
293	20231219	153100	76086654	1907	1907	1907	1907	0
294	20231219	153000	76086654	1907	1907	1907	1907	399
295	20231219	152900	75325761	1898	1898	1898	1898	0
296	20231219	152800	75325761	1898	1898	1898	1898	0
297	20231219	152700	75325761	1898	1898	1898	1898	0
298	20231219	152600	75325761	1898	1898	1898	1898	0
299	20231219	152500	75325761	1898	1898	1898	1898	0
300	20231219	152400	75325761	1898	1898	1898	1898	0
301	20231219	152300	75325761	1898	1898	1898	1898	0
302	20231219	152200	75325761	1898	1898	1898	1898	0
303	20231219	152100	75325761	1898	1898	1898	1898	0
304	20231219	152000	75325761	1898	1898	1898	1898	0
305	20231219	151900	75325761	1898	1900	1900	1898	180
306	20231219	151800	74984023	1908	1908	1908	1908	0
307	20231219	151700	74984023	1908	1908	1908	1908	0
308	20231219	151600	74984023	1908	1899	1908	1898	454
309	20231219	151500	74121931	1898	1898	1898	1898	0
310	20231219	151400	74121931	1898	1898	1898	1898	0
311	20231219	151300	74121931	1898	1898	1898	1898	0
312	20231219	151200	74121931	1898	1898	1898	1898	0
313	20231219	151100	74121931	1898	1898	1898	1898	0
314	20231219	151000	74121931	1898	1898	1898	1898	0
315	20231219	150900	74121931	1898	1898	1898	1898	0
316	20231219	150800	74121931	1898	1898	1898	1898	0
317	20231219	150700	74121931	1898	1899	1899	1898	26
318	20231219	150600	74072582	1898	1898	1898	1898	0
319	20231219	150500	74072582	1898	1898	1898	1898	0
320	20231219	150400	74072582	1898	1898	1898	1898	0
321	20231219	150300	74072582	1898	1902	1902	1898	3000
322	20231219	150200	68374220	1908	1908	1908	1908	11
323	20231219	150100	68353232	1910	1910	1910	1910	0
324	20231219	150000	68353232	1910	1910	1910	1910	0
325	20231219	145900	68353232	1910	1910	1910	1910	0
326	20231219	145800	68353232	1910	1910	1910	1910	0
327	20231219	145700	68353232	1910	1910	1910	1910	0
328	20231219	145600	68353232	1910	1910	1910	1910	0
329	20231219	145500	68353232	1910	1910	1910	1910	0
330	20231219	145400	68353232	1910	1910	1910	1910	0
331	20231219	145300	68353232	1910	1910	1910	1910	0
332	20231219	145200	68353232	1910	1910	1910	1910	0
333	20231219	145100	68353232	1910	1910	1910	1910	0
334	20231219	145000	68353232	1910	1910	1910	1910	0
335	20231219	144900	68353232	1910	1910	1910	1910	50
336	20231219	144800	68257732	1910	1910	1910	1910	0
337	20231219	144700	68257732	1910	1910	1910	1910	0
338	20231219	144600	68257732	1910	1910	1910	1910	0
339	20231219	144500	68257732	1910	1910	1910	1910	0
340	20231219	144400	68257732	1910	1910	1910	1910	0
341	20231219	144300	68257732	1910	1910	1910	1910	0
342	20231219	144200	68257732	1910	1910	1910	1910	0
343	20231219	144100	68257732	1910	1910	1910	1910	1
344	20231219	144000	68255822	1901	1901	1901	1901	0
345	20231219	143900	68255822	1901	1901	1901	1901	0
346	20231219	143800	68255822	1901	1901	1901	1901	0
347	20231219	143700	68255822	1901	1901	1901	1901	0
348	20231219	143600	68255822	1901	1901	1901	1901	30
349	20231219	143500	68198792	1910	1910	1910	1910	0
350	20231219	143400	68198792	1910	1910	1910	1910	0
351	20231219	143300	68198792	1910	1910	1910	1910	0
352	20231219	143200	68198792	1910	1910	1910	1910	1
353	20231219	143100	68196882	1910	1910	1910	1910	0
354	20231219	143000	68196882	1910	1910	1910	1910	0
355	20231219	142900	68196882	1910	1910	1910	1910	0
356	20231219	142800	68196882	1910	1910	1910	1910	0
357	20231219	142700	68196882	1910	1910	1910	1910	0
358	20231219	142600	68196882	1910	1910	1910	1910	0
359	20231219	142500	68196882	1910	1910	1910	1910	0
360	20231219	142400	68196882	1910	1910	1910	1910	1
361	20231219	142300	68194972	1900	1903	1910	1900	3750
362	20231219	142200	61064148	1910	1910	1910	1910	0
363	20231219	142100	61064148	1910	1910	1910	1910	0
364	20231219	142000	61064148	1910	1909	1910	1909	39
365	20231219	141900	60989696	1908	1908	1908	1908	7
366	20231219	141800	60976340	1909	1909	1909	1909	0
367	20231219	141700	60976340	1909	1909	1909	1909	0
368	20231219	141600	60976340	1909	1909	1909	1909	0
369	20231219	141500	60976340	1909	1909	1909	1909	0
370	20231219	141400	60976340	1909	1909	1909	1909	0
371	20231219	141300	60976340	1909	1909	1909	1909	1
372	20231219	141200	60974431	1903	1904	1911	1903	546
373	20231219	141100	59935383	1912	1912	1912	1912	1
374	20231219	141000	59933471	1902	1902	1902	1902	0
375	20231219	140900	59933471	1902	1902	1902	1902	0
376	20231219	140800	59933471	1902	1902	1902	1902	0
377	20231219	140700	59933471	1902	1902	1902	1902	0
378	20231219	140600	59933471	1902	1902	1902	1902	440
379	20231219	140500	59096591	1902	1902	1902	1902	0
380	20231219	140400	59096591	1902	1904	1904	1902	560
381	20231219	140300	58031381	1904	1904	1904	1904	600
382	20231219	140200	56888981	1903	1903	1903	1903	0
383	20231219	140100	56888981	1903	1903	1903	1903	45
384	20231219	140000	56803346	1919	1919	1919	1919	0
385	20231219	135900	56803346	1919	1919	1919	1919	1
386	20231219	135800	56801427	1902	1902	1902	1902	0
387	20231219	135700	56801427	1902	1902	1902	1902	0
388	20231219	135600	56801427	1902	1902	1902	1902	0
389	20231219	135500	56801427	1902	1902	1902	1902	0
390	20231219	135400	56801427	1902	1902	1902	1902	0
391	20231219	135300	56801427	1902	1902	1902	1902	0
392	20231219	135200	56801427	1902	1902	1902	1902	0
393	20231219	135100	56801427	1902	1902	1902	1902	0
394	20231219	135000	56801427	1902	1910	1910	1902	45
395	20231219	134900	56715829	1920	1920	1920	1920	0
396	20231219	134800	56715829	1920	1920	1920	1920	0
397	20231219	134700	56715829	1920	1920	1920	1920	0
398	20231219	134600	56715829	1920	1920	1920	1920	0
399	20231219	134500	56715829	1920	1920	1920	1920	0
400	20231219	134400	56715829	1920	1920	1920	1920	0
401	20231219	134300	56715829	1920	1920	1920	1920	0
402	20231219	134200	56715829	1920	1920	1920	1920	0
403	20231219	134100	56715829	1920	1905	1920	1902	222
404	20231219	134000	56292959	1905	1906	1906	1905	601
405	20231219	133900	55147999	1906	1906	1906	1906	45
406	20231219	133800	55062229	1905	1905	1905	1905	0
407	20231219	133700	55062229	1905	1909	1909	1905	639
408	20231219	133600	53844623	1905	1920	1920	1905	4003
409	20231219	133500	46208668	1920	1922	1922	1920	91
410	20231219	133400	46033859	1923	1923	1923	1923	10
411	20231219	133300	46014629	1921	1921	1921	1921	0
412	20231219	133200	46014629	1921	1921	1921	1921	0
413	20231219	133100	46014629	1921	1921	1921	1921	0
414	20231219	133000	46014629	1921	1921	1921	1921	0
415	20231219	132900	46014629	1921	1921	1921	1921	1000
416	20231219	132800	44093629	1921	1921	1921	1921	45
417	20231219	132700	44007184	1921	1921	1921	1921	0
418	20231219	132600	44007184	1921	1921	1921	1921	10
419	20231219	132500	43987974	1921	1921	1921	1921	0
420	20231219	132400	43987974	1921	1921	1921	1921	1
421	20231219	132300	43986053	1921	1921	1921	1921	0
422	20231219	132200	43986053	1921	1922	1922	1921	50
423	20231219	132100	43890000	1921	1921	1921	1921	0
424	20231219	132000	43890000	1921	1921	1921	1921	0
425	20231219	131900	43890000	1921	1921	1921	1921	0
426	20231219	131800	43890000	1921	1921	1921	1921	0
427	20231219	131700	43890000	1921	1922	1922	1921	45
428	20231219	131600	43803520	1921	1921	1921	1921	0
429	20231219	131500	43803520	1921	1921	1921	1921	0
430	20231219	131400	43803520	1921	1921	1921	1921	0
431	20231219	131300	43803520	1921	1921	1921	1921	0
432	20231219	131200	43803520	1921	1921	1921	1921	0
433	20231219	131100	43803520	1921	1921	1921	1921	0
434	20231219	131000	43803520	1921	1921	1921	1921	0
435	20231219	130900	43803520	1921	1921	1921	1921	0
436	20231219	130800	43803520	1921	1921	1921	1921	0
437	20231219	130700	43803520	1921	1921	1921	1921	0
438	20231219	130600	43803520	1921	1924	1924	1921	45
439	20231219	130500	43717069	1926	1926	1926	1926	0
440	20231219	130400	43717069	1926	1926	1926	1926	0
441	20231219	130300	43717069	1926	1926	1926	1926	0
442	20231219	130200	43717069	1926	1926	1926	1926	0
443	20231219	130100	43717069	1926	1926	1926	1926	0
444	20231219	130000	43717069	1926	1926	1926	1926	0
445	20231219	125900	43717069	1926	1926	1926	1926	0
446	20231219	125800	43717069	1926	1926	1926	1926	4
447	20231219	125700	43709365	1926	1926	1926	1926	1000
448	20231219	125600	41783365	1926	1926	1926	1926	0
449	20231219	125500	41783365	1926	1928	1928	1926	446
450	20231219	125400	40923569	1926	1926	1926	1926	0
451	20231219	125300	40923569	1926	1926	1926	1926	0
452	20231219	125200	40923569	1926	1926	1926	1926	0
453	20231219	125100	40923569	1926	1926	1926	1926	1
454	20231219	125000	40921643	1926	1926	1926	1926	300
455	20231219	124900	40343843	1926	1926	1926	1926	0
456	20231219	124800	40343843	1926	1926	1926	1926	0
457	20231219	124700	40343843	1926	1926	1926	1926	0
458	20231219	124600	40343843	1926	1926	1926	1926	0
459	20231219	124500	40343843	1926	1926	1926	1926	0
460	20231219	124400	40343843	1926	1926	1926	1926	47
461	20231219	124300	40253321	1926	1926	1926	1926	0
462	20231219	124200	40253321	1926	1926	1926	1926	0
463	20231219	124100	40253321	1926	1926	1926	1926	1
464	20231219	124000	40251395	1926	1926	1926	1926	1
465	20231219	123900	40249469	1926	1926	1926	1926	51
466	20231219	123800	40151243	1926	1926	1926	1926	0
467	20231219	123700	40151243	1926	1926	1926	1926	0
468	20231219	123600	40151243	1926	1926	1926	1926	0
469	20231219	123500	40151243	1926	1926	1926	1926	0
470	20231219	123400	40151243	1926	1926	1926	1926	0
471	20231219	123300	40151243	1926	1926	1926	1926	46
472	20231219	123200	40062647	1930	1930	1930	1930	0
473	20231219	123100	40062647	1930	1930	1930	1930	0
474	20231219	123000	40062647	1930	1930	1930	1930	252
475	20231219	122900	39576287	1929	1927	1929	1927	248
476	20231219	122800	39098282	1927	1926	1927	1926	232
477	20231219	122700	38651448	1926	1926	1926	1926	1
478	20231219	122600	38649522	1924	1924	1924	1924	0
479	20231219	122500	38649522	1924	1924	1924	1924	3952
480	20231219	122400	31045874	1924	1924	1924	1924	0
481	20231219	122300	31045874	1924	1924	1924	1924	50
482	20231219	122200	30949674	1924	1924	1924	1924	46
483	20231219	122100	30861170	1927	1927	1927	1927	0
484	20231219	122000	30861170	1927	1927	1927	1927	0
485	20231219	121900	30861170	1927	1927	1927	1927	0
486	20231219	121800	30861170	1927	1927	1927	1927	0
487	20231219	121700	30861170	1927	1927	1927	1927	0
488	20231219	121600	30861170	1927	1927	1927	1927	0
489	20231219	121500	30861170	1927	1927	1927	1927	0
490	20231219	121400	30861170	1927	1927	1927	1927	0
491	20231219	121300	30861170	1927	1927	1927	1927	0
492	20231219	121200	30861170	1927	1926	1927	1926	3
493	20231219	121100	30855391	1924	1925	1925	1924	46
494	20231219	121000	30766885	1926	1926	1926	1926	0
495	20231219	120900	30766885	1926	1926	1926	1926	13
496	20231219	120800	30741847	1924	1924	1924	1924	0
497	20231219	120700	30741847	1924	1924	1924	1924	0
498	20231219	120600	30741847	1924	1924	1924	1924	0
499	20231219	120500	30741847	1924	1925	1925	1924	371
500	20231219	120400	30028041	1924	1924	1924	1924	0
501	20231219	120300	30028041	1924	1924	1924	1924	0
502	20231219	120200	30028041	1924	1924	1924	1924	0
503	20231219	120100	30028041	1924	1924	1924	1924	0
504	20231219	120000	30028041	1924	1924	1924	1924	46
505	20231219	115900	29939537	1928	1928	1928	1928	0
506	20231219	115800	29939537	1928	1928	1928	1928	0
507	20231219	115700	29939537	1928	1928	1928	1928	0
508	20231219	115600	29939537	1928	1928	1928	1928	0
509	20231219	115500	29939537	1928	1928	1928	1928	0
510	20231219	115400	29939537	1928	1928	1928	1928	0
511	20231219	115300	29939537	1928	1928	1928	1928	0
512	20231219	115200	29939537	1928	1928	1928	1928	1
513	20231219	115100	29937609	1924	1924	1924	1924	2
514	20231219	115000	29933761	1924	1924	1924	1924	0
515	20231219	114900	29933761	1924	1924	1924	1924	46
516	20231219	114800	29845257	1925	1925	1925	1925	0
517	20231219	114700	29845257	1925	1925	1925	1925	0
518	20231219	114600	29845257	1925	1925	1925	1925	0
519	20231219	114500	29845257	1925	1925	1925	1925	101
520	20231219	114400	29650832	1924	1924	1924	1924	0
521	20231219	114300	29650832	1924	1924	1924	1924	0
522	20231219	114200	29650832	1924	1924	1924	1924	0
523	20231219	114100	29650832	1924	1924	1924	1924	0
524	20231219	114000	29650832	1924	1924	1924	1924	0
525	20231219	113900	29650832	1924	1924	1924	1924	0
526	20231219	113800	29650832	1924	1924	1924	1924	46
527	20231219	113700	29562328	1925	1925	1925	1925	0
528	20231219	113600	29562328	1925	1925	1925	1925	8
529	20231219	113500	29546928	1925	1925	1925	1925	3
530	20231219	113400	29541153	1925	1925	1925	1925	3
531	20231219	113300	29535378	1925	1925	1925	1925	1240
532	20231219	113200	27148378	1926	1927	1927	1926	546
533	20231219	113100	26096600	1926	1926	1926	1926	0
534	20231219	113000	26096600	1926	1926	1926	1926	0
535	20231219	112900	26096600	1926	1926	1926	1926	0
536	20231219	112800	26096600	1926	1926	1926	1926	0
537	20231219	112700	26096600	1926	1926	1926	1926	46
538	20231219	112600	26008004	1925	1925	1925	1925	0
539	20231219	112500	26008004	1925	1925	1925	1925	0
540	20231219	112400	26008004	1925	1925	1925	1925	0
541	20231219	112300	26008004	1925	1925	1925	1925	0
542	20231219	112200	26008004	1925	1925	1925	1925	0
543	20231219	112100	26008004	1925	1925	1925	1925	0
544	20231219	112000	26008004	1925	1925	1925	1925	0
545	20231219	111900	26008004	1925	1925	1925	1925	0
546	20231219	111800	26008004	1925	1925	1925	1925	0
547	20231219	111700	26008004	1925	1925	1925	1925	0
548	20231219	111600	26008004	1925	1926	1926	1925	46
549	20231219	111500	25919409	1931	1931	1931	1931	0
550	20231219	111400	25919409	1931	1931	1931	1931	0
551	20231219	111300	25919409	1931	1931	1931	1931	0
552	20231219	111200	25919409	1931	1931	1931	1931	0
553	20231219	111100	25919409	1931	1930	1931	1930	518
554	20231219	111000	24919429	1930	1930	1930	1930	0
555	20231219	110900	24919429	1930	1930	1930	1930	0
556	20231219	110800	24919429	1930	1930	1930	1930	722
557	20231219	110700	23525969	1931	1931	1931	1931	0
558	20231219	110600	23525969	1931	1931	1931	1931	0
559	20231219	110500	23525969	1931	1931	1931	1931	138
560	20231219	110400	23259491	1931	1931	1931	1931	0
561	20231219	110300	23259491	1931	1931	1931	1931	0
562	20231219	110200	23259491	1931	1931	1931	1931	0
563	20231219	110100	23259491	1931	1931	1931	1931	0
564	20231219	110000	23259491	1931	1931	1931	1931	0
565	20231219	105900	23259491	1931	1931	1931	1931	0
566	20231219	105800	23259491	1931	1931	1931	1931	1
567	20231219	105700	23257560	1930	1930	1930	1930	0
568	20231219	105600	23257560	1930	1930	1930	1930	0
569	20231219	105500	23257560	1930	1930	1930	1930	0
570	20231219	105400	23257560	1930	1932	1932	1930	46
571	20231219	105300	23168778	1937	1937	1937	1937	0
572	20231219	105200	23168778	1937	1930	1937	1930	234
573	20231219	105100	22717151	1930	1930	1930	1930	0
574	20231219	105000	22717151	1930	1930	1930	1930	1
575	20231219	104900	22715221	1925	1925	1925	1925	0
576	20231219	104800	22715221	1925	1925	1925	1925	0
577	20231219	104700	22715221	1925	1925	1925	1925	0
578	20231219	104600	22715221	1925	1925	1925	1925	0
579	20231219	104500	22715221	1925	1927	1927	1925	100
580	20231219	104400	22522606	1927	1927	1927	1927	0
581	20231219	104300	22522606	1927	1927	1927	1927	0
582	20231219	104200	22522606	1927	1928	1928	1927	25
583	20231219	104100	22474430	1930	1932	1932	1930	448
584	20231219	104000	21609748	1930	1935	1935	1930	100
585	20231219	103900	21416657	1935	1935	1935	1935	0
586	20231219	103800	21416657	1935	1935	1935	1935	0
587	20231219	103700	21416657	1935	1935	1935	1935	51
588	20231219	103600	21317972	1937	1937	1937	1937	0
589	20231219	103500	21317972	1937	1937	1937	1937	0
590	20231219	103400	21317972	1937	1936	1937	1936	2
591	20231219	103300	21314099	1935	1935	1935	1935	0
592	20231219	103200	21314099	1935	1937	1937	1935	375
593	20231219	103100	20587726	1939	1939	1939	1939	1
594	20231219	103000	20585787	1938	1938	1938	1938	0
595	20231219	102900	20585787	1938	1938	1938	1938	0
596	20231219	102800	20585787	1938	1938	1938	1938	0
597	20231219	102700	20585787	1938	1938	1938	1938	0
598	20231219	102600	20585787	1938	1938	1938	1938	183
599	20231219	102500	20231133	1938	1938	1938	1938	0
600	20231219	102400	20231133	1938	1938	1938	1938	1
601	20231219	102300	20229195	1938	1938	1938	1938	0
602	20231219	102200	20229195	1938	1938	1938	1938	0
603	20231219	102100	20229195	1938	1938	1938	1938	0
604	20231219	102000	20229195	1938	1938	1938	1938	0
605	20231219	101900	20229195	1938	1938	1938	1938	25
606	20231219	101800	20180745	1939	1939	1939	1939	0
607	20231219	101700	20180745	1939	1939	1939	1939	0
608	20231219	101600	20180745	1939	1939	1939	1939	0
609	20231219	101500	20180745	1939	1939	1939	1939	0
610	20231219	101400	20180745	1939	1939	1939	1939	343
611	20231219	101300	19515668	1939	1939	1939	1939	0
612	20231219	101200	19515668	1939	1939	1939	1939	601
613	20231219	101100	18350329	1939	1939	1939	1939	0
614	20231219	101000	18350329	1939	1939	1939	1939	0
615	20231219	100900	18350329	1939	1939	1939	1939	0
616	20231219	100800	18350329	1939	1939	1939	1939	0
617	20231219	100700	18350329	1939	1939	1939	1939	0
618	20231219	100600	18350329	1939	1939	1939	1939	0
619	20231219	100500	18350329	1939	1939	1939	1939	0
620	20231219	100400	18350329	1939	1939	1939	1939	0
621	20231219	100300	18350329	1939	1939	1939	1939	0
622	20231219	100200	18350329	1939	1939	1939	1939	0
623	20231219	100100	18350329	1939	1939	1939	1939	0
624	20231219	100000	18350329	1939	1939	1939	1939	0
625	20231219	095900	18350329	1939	1939	1939	1939	0
626	20231219	095800	18350329	1939	1939	1939	1939	3
627	20231219	095700	18344512	1939	1939	1939	1939	56
628	20231219	095600	18235928	1939	1939	1939	1939	1
629	20231219	095500	18233989	1939	1939	1939	1939	0
630	20231219	095400	18233989	1939	1937	1939	1937	39
631	20231219	095300	18158444	1940	1940	1940	1940	0
632	20231219	095200	18158444	1940	1940	1940	1940	0
633	20231219	095100	18158444	1940	1940	1940	1940	0
634	20231219	095000	18158444	1940	1940	1940	1940	0
635	20231219	094900	18158444	1940	1940	1940	1940	0
636	20231219	094800	18158444	1940	1940	1940	1940	0
637	20231219	094700	18158444	1940	1940	1940	1940	47
638	20231219	094600	18067264	1940	1940	1940	1940	817
639	20231219	094500	16482284	1940	1940	1940	1940	0
640	20231219	094400	16482284	1940	1940	1940	1940	17
641	20231219	094300	16449304	1937	1937	1938	1937	954
642	20231219	094200	14601400	1937	1937	1937	1937	0
643	20231219	094100	14601400	1937	1937	1937	1937	0
644	20231219	094000	14601400	1937	1937	1937	1937	402
645	20231219	093900	13822726	1937	1938	1938	1937	497
646	20231219	093800	12860036	1937	1937	1937	1937	6
647	20231219	093700	12848414	1938	1938	1938	1938	0
648	20231219	093600	12848414	1938	1938	1938	1938	0
649	20231219	093500	12848414	1938	1938	1938	1938	0
650	20231219	093400	12848414	1938	1938	1938	1938	1006
651	20231219	093300	10898786	1938	1937	1938	1937	608
652	20231219	093200	9720582	1937	1937	1937	1937	0
653	20231219	093100	9720582	1937	1937	1937	1937	1
654	20231219	093000	9718645	1938	1938	1938	1938	0
655	20231219	092900	9718645	1938	1938	1938	1938	0
656	20231219	092800	9718645	1938	1938	1938	1938	0
657	20231219	092700	9718645	1938	1938	1938	1938	0
658	20231219	092600	9718645	1938	1938	1938	1938	0
659	20231219	092500	9718645	1938	1938	1938	1938	430
660	20231219	092400	8885305	1939	1938	1939	1938	468
661	20231219	092300	7978127	1938	1937	1938	1937	300
662	20231219	092200	7396735	1938	1938	1938	1938	0
663	20231219	092100	7396735	1938	1938	1938	1938	0
664	20231219	092000	7396735	1938	1938	1938	1938	0
665	20231219	091900	7396735	1938	1938	1938	1938	0
666	20231219	091800	7396735	1938	1938	1938	1938	0
667	20231219	091700	7396735	1938	1938	1938	1938	0
668	20231219	091600	7396735	1938	1938	1938	1938	0
669	20231219	091500	7396735	1938	1938	1938	1938	1
670	20231219	091400	7394797	1933	1933	1933	1933	61
671	20231219	091300	7276884	1938	1938	1938	1938	1
672	20231219	091200	7274946	1935	1935	1935	1935	1
673	20231219	091100	7273011	1933	1933	1933	1933	10
674	20231219	091000	7253681	1935	1940	1940	1935	7
675	20231219	090900	7240131	1934	1935	1935	1934	86
676	20231219	090800	7073741	1940	1940	1940	1940	1000
677	20231219	090700	5133741	1940	1940	1940	1940	0
678	20231219	090600	5133741	1940	1940	1940	1940	0
679	20231219	090500	5133741	1940	1940	1940	1940	0
680	20231219	090400	5133741	1940	1940	1940	1940	0
681	20231219	090300	5133741	1940	1945	1945	1940	14
682	20231219	090200	5106566	1940	1940	1940	1940	10
683	20231219	090100	5087166	1945	1945	1945	1945	0
684	20231219	090000	5087166	1945	1926	1945	1926	1690