KissMeData/307870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210000	533553653	1854	1854	1854	1854	17996
3	20231221	205900	533553653	1854	1854	1854	1854	0
4	20231221	205800	533553653	1854	1854	1854	1854	0
5	20231221	205700	533553653	1854	1854	1854	1854	0
6	20231221	205600	533553653	1854	1854	1854	1854	0
7	20231221	205500	533553653	1854	1854	1854	1854	0
8	20231221	205400	533553653	1854	1854	1854	1854	0
9	20231221	205300	533553653	1854	1854	1854	1854	0
10	20231221	205200	533553653	1854	1854	1854	1854	0
11	20231221	205100	533553653	1854	1854	1854	1854	0
12	20231221	205000	533553653	1854	1854	1854	1854	0
13	20231221	204900	533553653	1854	1854	1854	1854	0
14	20231221	204800	533553653	1854	1854	1854	1854	0
15	20231221	204700	533553653	1854	1854	1854	1854	0
16	20231221	204600	533553653	1854	1854	1854	1854	0
17	20231221	204500	533553653	1854	1854	1854	1854	0
18	20231221	204400	533553653	1854	1854	1854	1854	0
19	20231221	204300	533553653	1854	1854	1854	1854	0
20	20231221	204200	533553653	1854	1854	1854	1854	0
21	20231221	204100	533553653	1854	1854	1854	1854	0
22	20231221	204000	533553653	1854	1854	1854	1854	0
23	20231221	203900	533553653	1854	1854	1854	1854	0
24	20231221	203800	533553653	1854	1854	1854	1854	0
25	20231221	203700	533553653	1854	1854	1854	1854	0
26	20231221	203600	533553653	1854	1854	1854	1854	0
27	20231221	203500	533553653	1854	1854	1854	1854	0
28	20231221	203400	533553653	1854	1854	1854	1854	0
29	20231221	203300	533553653	1854	1854	1854	1854	0
30	20231221	203200	533553653	1854	1854	1854	1854	0
31	20231221	203100	533553653	1854	1854	1854	1854	0
32	20231221	203000	533553653	1854	1854	1854	1854	17996
33	20231221	202900	533553653	1854	1854	1854	1854	0
34	20231221	202800	533553653	1854	1854	1854	1854	0
35	20231221	202700	533553653	1854	1854	1854	1854	0
36	20231221	202600	533553653	1854	1854	1854	1854	0
37	20231221	202500	533553653	1854	1854	1854	1854	0
38	20231221	202400	533553653	1854	1854	1854	1854	0
39	20231221	202300	533553653	1854	1854	1854	1854	0
40	20231221	202200	533553653	1854	1854	1854	1854	0
41	20231221	202100	533553653	1854	1854	1854	1854	0
42	20231221	202000	533553653	1854	1854	1854	1854	0
43	20231221	201900	533553653	1854	1854	1854	1854	0
44	20231221	201800	533553653	1854	1854	1854	1854	0
45	20231221	201700	533553653	1854	1854	1854	1854	0
46	20231221	201600	533553653	1854	1854	1854	1854	0
47	20231221	201500	533553653	1854	1854	1854	1854	0
48	20231221	201400	533553653	1854	1854	1854	1854	0
49	20231221	201300	533553653	1854	1854	1854	1854	0
50	20231221	201200	533553653	1854	1854	1854	1854	0
51	20231221	201100	533553653	1854	1854	1854	1854	0
52	20231221	201000	533553653	1854	1854	1854	1854	0
53	20231221	200900	533553653	1854	1854	1854	1854	0
54	20231221	200800	533553653	1854	1854	1854	1854	0
55	20231221	200700	533553653	1854	1854	1854	1854	0
56	20231221	200600	533553653	1854	1854	1854	1854	0
57	20231221	200500	533553653	1854	1854	1854	1854	0
58	20231221	200400	533553653	1854	1854	1854	1854	0
59	20231221	200300	533553653	1854	1854	1854	1854	0
60	20231221	200200	533553653	1854	1854	1854	1854	0
61	20231221	200100	533553653	1854	1854	1854	1854	0
62	20231221	200000	533553653	1854	1854	1854	1854	17996
63	20231221	195900	533553653	1854	1854	1854	1854	0
64	20231221	195800	533553653	1854	1854	1854	1854	0
65	20231221	195700	533553653	1854	1854	1854	1854	0
66	20231221	195600	533553653	1854	1854	1854	1854	0
67	20231221	195500	533553653	1854	1854	1854	1854	0
68	20231221	195400	533553653	1854	1854	1854	1854	0
69	20231221	195300	533553653	1854	1854	1854	1854	0
70	20231221	195200	533553653	1854	1854	1854	1854	0
71	20231221	195100	533553653	1854	1854	1854	1854	0
72	20231221	195000	533553653	1854	1854	1854	1854	0
73	20231221	194900	533553653	1854	1854	1854	1854	0
74	20231221	194800	533553653	1854	1854	1854	1854	0
75	20231221	194700	533553653	1854	1854	1854	1854	0
76	20231221	194600	533553653	1854	1854	1854	1854	0
77	20231221	194500	533553653	1854	1854	1854	1854	0
78	20231221	194400	533553653	1854	1854	1854	1854	0
79	20231221	194300	533553653	1854	1854	1854	1854	0
80	20231221	194200	533553653	1854	1854	1854	1854	0
81	20231221	194100	533553653	1854	1854	1854	1854	0
82	20231221	194000	533553653	1854	1854	1854	1854	0
83	20231221	193900	533553653	1854	1854	1854	1854	0
84	20231221	193800	533553653	1854	1854	1854	1854	0
85	20231221	193700	533553653	1854	1854	1854	1854	0
86	20231221	193600	533553653	1854	1854	1854	1854	0
87	20231221	193500	533553653	1854	1854	1854	1854	0
88	20231221	193400	533553653	1854	1854	1854	1854	0
89	20231221	193300	533553653	1854	1854	1854	1854	0
90	20231221	193200	533553653	1854	1854	1854	1854	0
91	20231221	193100	533553653	1854	1854	1854	1854	0
92	20231221	193000	533553653	1854	1854	1854	1854	17996
93	20231221	192900	533553653	1854	1854	1854	1854	0
94	20231221	192800	533553653	1854	1854	1854	1854	0
95	20231221	192700	533553653	1854	1854	1854	1854	0
96	20231221	192600	533553653	1854	1854	1854	1854	0
97	20231221	192500	533553653	1854	1854	1854	1854	0
98	20231221	192400	533553653	1854	1854	1854	1854	0
99	20231221	192300	533553653	1854	1854	1854	1854	0
100	20231221	192200	533553653	1854	1854	1854	1854	0
101	20231221	192100	533553653	1854	1854	1854	1854	0
102	20231221	192000	533553653	1854	1854	1854	1854	0
103	20231221	191900	533553653	1854	1854	1854	1854	0
104	20231221	191800	533553653	1854	1854	1854	1854	0
105	20231221	191700	533553653	1854	1854	1854	1854	0
106	20231221	191600	533553653	1854	1854	1854	1854	0
107	20231221	191500	533553653	1854	1854	1854	1854	0
108	20231221	191400	533553653	1854	1854	1854	1854	0
109	20231221	191300	533553653	1854	1854	1854	1854	0
110	20231221	191200	533553653	1854	1854	1854	1854	0
111	20231221	191100	533553653	1854	1854	1854	1854	0
112	20231221	191000	533553653	1854	1854	1854	1854	0
113	20231221	190900	533553653	1854	1854	1854	1854	0
114	20231221	190800	533553653	1854	1854	1854	1854	0
115	20231221	190700	533553653	1854	1854	1854	1854	0
116	20231221	190600	533553653	1854	1854	1854	1854	0
117	20231221	190500	533553653	1854	1854	1854	1854	0
118	20231221	190400	533553653	1854	1854	1854	1854	0
119	20231221	190300	533553653	1854	1854	1854	1854	0
120	20231221	190200	533553653	1854	1854	1854	1854	0
121	20231221	190100	533553653	1854	1854	1854	1854	0
122	20231221	190000	533553653	1854	1854	1854	1854	17996
123	20231221	185900	533553653	1854	1854	1854	1854	0
124	20231221	185800	533553653	1854	1854	1854	1854	0
125	20231221	185700	533553653	1854	1854	1854	1854	0
126	20231221	185600	533553653	1854	1854	1854	1854	0
127	20231221	185500	533553653	1854	1854	1854	1854	0
128	20231221	185400	533553653	1854	1854	1854	1854	0
129	20231221	185300	533553653	1854	1854	1854	1854	0
130	20231221	185200	533553653	1854	1854	1854	1854	0
131	20231221	185100	533553653	1854	1854	1854	1854	0
132	20231221	185000	533553653	1854	1854	1854	1854	0
133	20231221	184900	533553653	1854	1854	1854	1854	0
134	20231221	184800	533553653	1854	1854	1854	1854	0
135	20231221	184700	533553653	1854	1854	1854	1854	0
136	20231221	184600	533553653	1854	1854	1854	1854	0
137	20231221	184500	533553653	1854	1854	1854	1854	0
138	20231221	184400	533553653	1854	1854	1854	1854	0
139	20231221	184300	533553653	1854	1854	1854	1854	0
140	20231221	184200	533553653	1854	1854	1854	1854	0
141	20231221	184100	533553653	1854	1854	1854	1854	0
142	20231221	184000	533553653	1854	1854	1854	1854	0
143	20231221	183900	533553653	1854	1854	1854	1854	0
144	20231221	183800	533553653	1854	1854	1854	1854	0
145	20231221	183700	533553653	1854	1854	1854	1854	0
146	20231221	183600	533553653	1854	1854	1854	1854	0
147	20231221	183500	533553653	1854	1854	1854	1854	0
148	20231221	183400	533553653	1854	1854	1854	1854	0
149	20231221	183300	533553653	1854	1854	1854	1854	0
150	20231221	183200	533553653	1854	1854	1854	1854	0
151	20231221	183100	533553653	1854	1854	1854	1854	0
152	20231221	183000	533553653	1854	1854	1854	1854	17996
153	20231221	182900	533553653	1854	1854	1854	1854	0
154	20231221	182800	533553653	1854	1854	1854	1854	0
155	20231221	182700	533553653	1854	1854	1854	1854	0
156	20231221	182600	533553653	1854	1854	1854	1854	0
157	20231221	182500	533553653	1854	1854	1854	1854	0
158	20231221	182400	533553653	1854	1854	1854	1854	0
159	20231221	182300	533553653	1854	1854	1854	1854	0
160	20231221	182200	533553653	1854	1854	1854	1854	0
161	20231221	182100	533553653	1854	1854	1854	1854	0
162	20231221	182000	533553653	1854	1854	1854	1854	0
163	20231221	181900	533553653	1854	1854	1854	1854	0
164	20231221	181800	533553653	1854	1854	1854	1854	0
165	20231221	181700	533553653	1854	1854	1854	1854	0
166	20231221	181600	533553653	1854	1854	1854	1854	0
167	20231221	181500	533553653	1854	1854	1854	1854	0
168	20231221	181400	533553653	1854	1854	1854	1854	0
169	20231221	181300	533553653	1854	1854	1854	1854	0
170	20231221	181200	533553653	1854	1854	1854	1854	0
171	20231221	181100	533553653	1854	1854	1854	1854	0
172	20231221	181000	533553653	1854	1854	1854	1854	0
173	20231221	180900	533553653	1854	1854	1854	1854	0
174	20231221	180800	533553653	1854	1854	1854	1854	0
175	20231221	180700	533553653	1854	1854	1854	1854	0
176	20231221	180600	533553653	1854	1854	1854	1854	0
177	20231221	180500	533553653	1854	1854	1854	1854	0
178	20231221	180400	533553653	1854	1854	1854	1854	0
179	20231221	180300	533553653	1854	1854	1854	1854	0
180	20231221	180200	533553653	1854	1854	1854	1854	0
181	20231221	180100	533553653	1854	1854	1854	1854	0
182	20231221	180000	533553653	1854	1854	1854	1854	17996
183	20231221	175900	533553653	1854	1854	1854	1854	0
184	20231221	175800	533553653	1854	1854	1854	1854	0
185	20231221	175700	533553653	1854	1854	1854	1854	0
186	20231221	175600	533553653	1854	1854	1854	1854	0
187	20231221	175500	533553653	1854	1854	1854	1854	0
188	20231221	175400	533553653	1854	1854	1854	1854	0
189	20231221	175300	533553653	1854	1854	1854	1854	0
190	20231221	175200	533553653	1854	1854	1854	1854	0
191	20231221	175100	533553653	1854	1854	1854	1854	0
192	20231221	175000	533553653	1854	1854	1854	1854	0
193	20231221	174900	533553653	1854	1854	1854	1854	0
194	20231221	174800	533553653	1854	1854	1854	1854	0
195	20231221	174700	533553653	1854	1854	1854	1854	0
196	20231221	174600	533553653	1854	1854	1854	1854	0
197	20231221	174500	533553653	1854	1854	1854	1854	0
198	20231221	174400	533553653	1854	1854	1854	1854	0
199	20231221	174300	533553653	1854	1854	1854	1854	0
200	20231221	174200	533553653	1854	1854	1854	1854	0
201	20231221	174100	533553653	1854	1854	1854	1854	0
202	20231221	174000	533553653	1854	1854	1854	1854	0
203	20231221	173900	533553653	1854	1854	1854	1854	0
204	20231221	173800	533553653	1854	1854	1854	1854	0
205	20231221	173700	533553653	1854	1854	1854	1854	0
206	20231221	173600	533553653	1854	1854	1854	1854	0
207	20231221	173500	533553653	1854	1854	1854	1854	0
208	20231221	173400	533553653	1854	1854	1854	1854	0
209	20231221	173300	533553653	1854	1854	1854	1854	0
210	20231221	173200	533553653	1854	1854	1854	1854	0
211	20231221	173100	533553653	1854	1854	1854	1854	0
212	20231221	173000	533553653	1854	1854	1854	1854	17996
213	20231221	172900	533553653	1854	1854	1854	1854	0
214	20231221	172800	533553653	1854	1854	1854	1854	0
215	20231221	172700	533553653	1854	1854	1854	1854	0
216	20231221	172600	533553653	1854	1854	1854	1854	0
217	20231221	172500	533553653	1854	1854	1854	1854	0
218	20231221	172400	533553653	1854	1854	1854	1854	0
219	20231221	172300	533553653	1854	1854	1854	1854	0
220	20231221	172200	533553653	1854	1854	1854	1854	0
221	20231221	172100	533553653	1854	1854	1854	1854	0
222	20231221	172000	533553653	1854	1854	1854	1854	0
223	20231221	171900	533553653	1854	1854	1854	1854	0
224	20231221	171800	533553653	1854	1854	1854	1854	0
225	20231221	171700	533553653	1854	1854	1854	1854	0
226	20231221	171600	533553653	1854	1854	1854	1854	0
227	20231221	171500	533553653	1854	1854	1854	1854	0
228	20231221	171400	533553653	1854	1854	1854	1854	0
229	20231221	171300	533553653	1854	1854	1854	1854	0
230	20231221	171200	533553653	1854	1854	1854	1854	0
231	20231221	171100	533553653	1854	1854	1854	1854	0
232	20231221	171000	533553653	1854	1854	1854	1854	0
233	20231221	170900	533553653	1854	1854	1854	1854	0
234	20231221	170800	533553653	1854	1854	1854	1854	0
235	20231221	170700	533553653	1854	1854	1854	1854	0
236	20231221	170600	533553653	1854	1854	1854	1854	0
237	20231221	170500	533553653	1854	1854	1854	1854	0
238	20231221	170400	533553653	1854	1854	1854	1854	0
239	20231221	170300	533553653	1854	1854	1854	1854	0
240	20231221	170200	533553653	1854	1854	1854	1854	0
241	20231221	170100	533553653	1854	1854	1854	1854	0
242	20231221	170000	533553653	1854	1854	1854	1854	17996
243	20231221	165900	533553653	1854	1854	1854	1854	0
244	20231221	165800	533553653	1854	1854	1854	1854	0
245	20231221	165700	533553653	1854	1854	1854	1854	0
246	20231221	165600	533553653	1854	1854	1854	1854	0
247	20231221	165500	533553653	1854	1854	1854	1854	0
248	20231221	165400	533553653	1854	1854	1854	1854	0
249	20231221	165300	533553653	1854	1854	1854	1854	0
250	20231221	165200	533553653	1854	1854	1854	1854	0
251	20231221	165100	533553653	1854	1854	1854	1854	0
252	20231221	165000	533553653	1854	1854	1854	1854	0
253	20231221	164900	533553653	1854	1854	1854	1854	0
254	20231221	164800	533553653	1854	1854	1854	1854	0
255	20231221	164700	533553653	1854	1854	1854	1854	0
256	20231221	164600	533553653	1854	1854	1854	1854	0
257	20231221	164500	533553653	1854	1854	1854	1854	0
258	20231221	164400	533553653	1854	1854	1854	1854	0
259	20231221	164300	533553653	1854	1854	1854	1854	0
260	20231221	164200	533553653	1854	1854	1854	1854	0
261	20231221	164100	533553653	1854	1854	1854	1854	0
262	20231221	164000	533553653	1854	1854	1854	1854	0
263	20231221	163900	533553653	1854	1854	1854	1854	0
264	20231221	163800	533553653	1854	1854	1854	1854	0
265	20231221	163700	533553653	1854	1854	1854	1854	0
266	20231221	163600	533553653	1854	1854	1854	1854	0
267	20231221	163500	533553653	1854	1854	1854	1854	0
268	20231221	163400	533553653	1854	1854	1854	1854	0
269	20231221	163300	533553653	1854	1854	1854	1854	0
270	20231221	163200	533553653	1854	1854	1854	1854	0
271	20231221	163100	533553653	1854	1854	1854	1854	0
272	20231221	163000	533553653	1854	1854	1854	1854	17996
273	20231221	162900	533553653	1854	1854	1854	1854	0
274	20231221	162800	533553653	1854	1854	1854	1854	0
275	20231221	162700	533553653	1854	1854	1854	1854	0
276	20231221	162600	533553653	1854	1854	1854	1854	0
277	20231221	162500	533553653	1854	1854	1854	1854	0
278	20231221	162400	533553653	1854	1854	1854	1854	0
279	20231221	162300	533553653	1854	1854	1854	1854	0
280	20231221	162200	533553653	1854	1854	1854	1854	0
281	20231221	162100	533553653	1854	1854	1854	1854	0
282	20231221	162000	533553653	1854	1854	1854	1854	0
283	20231221	161900	533553653	1854	1854	1854	1854	0
284	20231221	161800	533553653	1854	1854	1854	1854	0
285	20231221	161700	533553653	1854	1854	1854	1854	0
286	20231221	161600	533553653	1854	1854	1854	1854	0
287	20231221	161500	533553653	1854	1854	1854	1854	0
288	20231221	161400	533553653	1854	1854	1854	1854	0
289	20231221	161300	533553653	1854	1854	1854	1854	0
290	20231221	161200	533553653	1854	1854	1854	1854	0
291	20231221	161100	533553653	1854	1854	1854	1854	0
292	20231221	161000	533553653	1854	1854	1854	1854	0
293	20231221	160900	533553653	1854	1854	1854	1854	0
294	20231221	160800	533553653	1854	1854	1854	1854	0
295	20231221	160700	533553653	1854	1854	1854	1854	0
296	20231221	160600	533553653	1854	1854	1854	1854	0
297	20231221	160500	533553653	1854	1854	1854	1854	0
298	20231221	160400	533553653	1854	1854	1854	1854	0
299	20231221	160300	533553653	1854	1854	1854	1854	0
300	20231221	160200	533553653	1854	1854	1854	1854	0
301	20231221	160100	533553653	1854	1854	1854	1854	0
302	20231221	160000	533553653	1854	1854	1854	1854	17996
303	20231221	155900	533553653	1854	1854	1854	1854	0
304	20231221	155800	533553653	1854	1854	1854	1854	0
305	20231221	155700	533553653	1854	1854	1854	1854	0
306	20231221	155600	533553653	1854	1854	1854	1854	0
307	20231221	155500	533553653	1854	1854	1854	1854	0
308	20231221	155400	533553653	1854	1854	1854	1854	0
309	20231221	155300	533553653	1854	1854	1854	1854	0
310	20231221	155200	533553653	1854	1854	1854	1854	0
311	20231221	155100	533553653	1854	1854	1854	1854	0
312	20231221	155000	533553653	1854	1854	1854	1854	0
313	20231221	154900	533553653	1854	1854	1854	1854	0
314	20231221	154800	533553653	1854	1854	1854	1854	0
315	20231221	154700	533553653	1854	1854	1854	1854	0
316	20231221	154600	533553653	1854	1854	1854	1854	0
317	20231221	154500	533553653	1854	1854	1854	1854	0
318	20231221	154400	533553653	1854	1854	1854	1854	0
319	20231221	154300	533553653	1854	1854	1854	1854	0
320	20231221	154200	533553653	1854	1854	1854	1854	0
321	20231221	154100	533553653	1854	1854	1854	1854	0
322	20231221	154000	533553653	1854	1854	1854	1854	0
323	20231221	153900	533553653	1854	1854	1854	1854	0
324	20231221	153800	533553653	1854	1854	1854	1854	0
325	20231221	153700	533553653	1854	1854	1854	1854	0
326	20231221	153600	533553653	1854	1854	1854	1854	0
327	20231221	153500	533553653	1854	1854	1854	1854	0
328	20231221	153400	533553653	1854	1854	1854	1854	0
329	20231221	153300	533553653	1854	1854	1854	1854	0
330	20231221	153200	533553653	1854	1854	1854	1854	0
331	20231221	153100	533553653	1854	1854	1854	1854	0
332	20231221	153000	533553653	1854	1854	1854	1854	35992
333	20231221	152900	500189069	1870	1870	1870	1870	0
334	20231221	152800	500189069	1870	1870	1870	1870	0
335	20231221	152700	500189069	1870	1870	1870	1870	0
336	20231221	152600	500189069	1870	1870	1870	1870	0
337	20231221	152500	500189069	1870	1870	1870	1870	0
338	20231221	152400	500189069	1870	1870	1870	1870	0
339	20231221	152300	500189069	1870	1870	1870	1870	0
340	20231221	152200	500189069	1870	1870	1870	1870	0
341	20231221	152100	500189069	1870	1870	1870	1870	0
342	20231221	152000	500189069	1870	1870	1870	1870	0
343	20231221	151900	500189069	1870	1873	1873	1862	577
344	20231221	151800	499113797	1880	1867	1880	1867	1173
345	20231221	151700	496912810	1867	1867	1867	1861	2167
346	20231221	151600	492871443	1867	1867	1871	1867	2298
347	20231221	151500	488580953	1876	1876	1876	1876	0
348	20231221	151400	488580953	1876	1874	1876	1874	101
349	20231221	151300	488391677	1874	1880	1880	1860	7404
350	20231221	151200	474594212	1880	1868	1883	1863	2648
351	20231221	151100	469644954	1884	1884	1884	1884	540
352	20231221	151000	468627594	1867	1867	1867	1867	4
353	20231221	150900	468620126	1885	1885	1885	1885	0
354	20231221	150800	468620126	1885	1885	1885	1885	0
355	20231221	150700	468620126	1885	1885	1885	1885	0
356	20231221	150600	468620126	1885	1885	1885	1885	0
357	20231221	150500	468620126	1885	1885	1885	1885	48
358	20231221	150400	468529646	1885	1885	1885	1885	0
359	20231221	150300	468529646	1885	1865	1885	1864	472
360	20231221	150200	467646526	1860	1860	1860	1860	0
361	20231221	150100	467646526	1860	1893	1893	1860	2685
362	20231221	150000	462632989	1904	1904	1904	1904	525
363	20231221	145900	461633389	1904	1904	1904	1904	0
364	20231221	145800	461633389	1904	1904	1904	1904	0
365	20231221	145700	461633389	1904	1904	1904	1904	0
366	20231221	145600	461633389	1904	1904	1904	1904	0
367	20231221	145500	461633389	1904	1900	1904	1900	551
368	20231221	145400	460584365	1905	1905	1905	1905	10
369	20231221	145300	460565315	1907	1904	1907	1904	265
370	20231221	145200	460060380	1913	1912	1913	1893	1661
371	20231221	145100	456908717	1898	1899	1916	1898	4031
372	20231221	145000	449202085	1899	1905	1905	1899	3091
373	20231221	144900	443331041	1914	1914	1914	1914	273
374	20231221	144800	442808519	1914	1914	1914	1914	1
375	20231221	144700	442806605	1918	1918	1918	1918	0
376	20231221	144600	442806605	1918	1918	1918	1918	0
377	20231221	144500	442806605	1918	1918	1918	1918	1996
378	20231221	144400	438978277	1924	1924	1924	1924	0
379	20231221	144300	438978277	1924	1924	1924	1924	0
380	20231221	144200	438978277	1924	1924	1924	1924	0
381	20231221	144100	438978277	1924	1924	1924	1924	0
382	20231221	144000	438978277	1924	1924	1924	1924	203
383	20231221	143900	438587705	1924	1925	1925	1924	1497
384	20231221	143800	435706980	1925	1922	1925	1922	975
385	20231221	143700	433830315	1920	1920	1923	1920	1936
386	20231221	143600	430110745	1920	1915	1920	1915	2157
387	20231221	143500	425970665	1914	1899	1914	1899	3541
388	20231221	143400	419224380	1898	1897	1898	1897	649
389	20231221	143300	417992678	1895	1893	1896	1893	2303
390	20231221	143200	413629993	1892	1888	1892	1877	2636
391	20231221	143100	408651085	1887	1883	1887	1883	1907
392	20231221	143000	405055589	1882	1882	1882	1882	312
393	20231221	142900	404468405	1877	1877	1877	1876	1168
394	20231221	142800	402276237	1877	1877	1877	1877	18
395	20231221	142700	402242451	1877	1875	1877	1875	3316
396	20231221	142600	396019660	1875	1874	1875	1874	952
397	20231221	142500	394234812	1874	1874	1874	1874	11
398	20231221	142400	394214198	1865	1865	1865	1865	0
399	20231221	142300	394214198	1865	1865	1865	1865	0
400	20231221	142200	394214198	1865	1862	1865	1862	1255
401	20231221	142100	391874745	1861	1858	1861	1858	235
402	20231221	142000	391437530	1862	1862	1862	1862	344
403	20231221	141900	390797002	1857	1857	1857	1857	9
404	20231221	141800	390780289	1855	1857	1857	1855	2700
405	20231221	141700	385770441	1857	1857	1857	1857	0
406	20231221	141600	385770441	1857	1860	1860	1857	641
407	20231221	141500	384579984	1859	1861	1876	1859	3001
408	20231221	141400	378999070	1861	1869	1869	1860	2040
409	20231221	141300	375198660	1871	1871	1871	1871	0
410	20231221	141200	375198660	1871	1869	1871	1869	899
411	20231221	141100	373517735	1869	1869	1869	1869	0
412	20231221	141000	373517735	1869	1869	1869	1869	0
413	20231221	140900	373517735	1869	1869	1869	1869	0
414	20231221	140800	373517735	1869	1869	1869	1869	0
415	20231221	140700	373517735	1869	1868	1869	1868	1800
416	20231221	140600	370154335	1868	1868	1868	1868	500
417	20231221	140500	369220335	1869	1869	1869	1869	0
418	20231221	140400	369220335	1869	1869	1869	1869	0
419	20231221	140300	369220335	1869	1869	1869	1869	0
420	20231221	140200	369220335	1869	1869	1869	1869	1700
421	20231221	140100	366043035	1883	1883	1883	1883	0
422	20231221	140000	366043035	1883	1883	1883	1883	0
423	20231221	135900	366043035	1883	1883	1883	1883	1
424	20231221	135800	366041152	1860	1861	1887	1860	1619
425	20231221	135700	363029667	1888	1862	1888	1862	348
426	20231221	135600	362381665	1864	1861	1895	1861	7833
427	20231221	135500	347714928	1860	1854	1860	1854	325
428	20231221	135400	347110860	1855	1858	1860	1855	2668
429	20231221	135300	342158863	1858	1858	1858	1858	337
430	20231221	135200	341532717	1858	1859	1859	1858	413
431	20231221	135100	340764963	1858	1858	1858	1858	100
432	20231221	135000	340579163	1858	1859	1859	1858	125
433	20231221	134900	340346912	1859	1860	1860	1859	560
434	20231221	134800	339305822	1859	1859	1859	1859	138
435	20231221	134700	339049280	1859	1859	1859	1859	705
436	20231221	134600	337738685	1859	1860	1860	1859	492
437	20231221	134500	336823776	1860	1860	1860	1860	127
438	20231221	134400	336587556	1860	1860	1860	1860	157
439	20231221	134300	336295536	1860	1860	1860	1860	0
440	20231221	134200	336295536	1860	1860	1860	1860	603
441	20231221	134100	335173956	1860	1859	1863	1859	261
442	20231221	134000	334688713	1863	1864	1864	1860	6728
443	20231221	133900	322166630	1865	1869	1869	1865	2194
444	20231221	133800	318071984	1870	1870	1870	1870	10
445	20231221	133700	318053284	1870	1870	1870	1870	0
446	20231221	133600	318053284	1870	1871	1871	1870	277
447	20231221	133500	317535194	1872	1872	1872	1872	100
448	20231221	133400	317347994	1873	1873	1873	1873	70
449	20231221	133300	317216884	1873	1873	1873	1873	0
450	20231221	133200	317216884	1873	1873	1873	1873	0
451	20231221	133100	317216884	1873	1873	1873	1873	105
452	20231221	133000	317020219	1874	1874	1874	1874	8
453	20231221	132900	317005227	1873	1873	1873	1873	0
454	20231221	132800	317005227	1873	1873	1873	1873	0
455	20231221	132700	317005227	1873	1873	1873	1873	711
456	20231221	132600	315673524	1874	1874	1874	1874	0
457	20231221	132500	315673524	1874	1874	1874	1874	1100
458	20231221	132400	313612124	1874	1874	1874	1874	1972
459	20231221	132300	309916596	1873	1873	1873	1873	0
460	20231221	132200	309916596	1873	1873	1873	1873	0
461	20231221	132100	309916596	1873	1873	1873	1873	0
462	20231221	132000	309916596	1873	1873	1873	1873	0
463	20231221	131900	309916596	1873	1873	1873	1873	1053
464	20231221	131800	307944327	1880	1880	1880	1880	0
465	20231221	131700	307944327	1880	1880	1880	1880	0
466	20231221	131600	307944327	1880	1880	1880	1880	0
467	20231221	131500	307944327	1880	1880	1880	1880	0
468	20231221	131400	307944327	1880	1880	1880	1880	78
469	20231221	131300	307797687	1887	1887	1887	1887	200
470	20231221	131200	307420287	1889	1889	1889	1889	0
471	20231221	131100	307420287	1889	1889	1889	1889	0
472	20231221	131000	307420287	1889	1889	1889	1889	0
473	20231221	130900	307420287	1889	1889	1889	1889	3
474	20231221	130800	307414620	1892	1892	1892	1892	0
475	20231221	130700	307414620	1892	1892	1892	1892	0
476	20231221	130600	307414620	1892	1892	1892	1892	0
477	20231221	130500	307414620	1892	1892	1892	1892	0
478	20231221	130400	307414620	1892	1892	1892	1892	0
479	20231221	130300	307414620	1892	1892	1892	1892	0
480	20231221	130200	307414620	1892	1889	1892	1889	55
481	20231221	130100	307310633	1883	1883	1883	1883	0
482	20231221	130000	307310633	1883	1884	1884	1883	5487
483	20231221	125900	296973319	1884	1884	1884	1884	10
484	20231221	125800	296954479	1896	1896	1896	1896	0
485	20231221	125700	296954479	1896	1896	1896	1896	0
486	20231221	125600	296954479	1896	1896	1896	1896	100
487	20231221	125500	296764879	1898	1898	1898	1898	0
488	20231221	125400	296764879	1898	1898	1898	1898	0
489	20231221	125300	296764879	1898	1898	1898	1898	0
490	20231221	125200	296764879	1898	1898	1898	1898	0
491	20231221	125100	296764879	1898	1898	1898	1898	0
492	20231221	125000	296764879	1898	1898	1898	1898	0
493	20231221	124900	296764879	1898	1898	1898	1898	0
494	20231221	124800	296764879	1898	1898	1898	1898	518
495	20231221	124700	295781715	1895	1895	1895	1895	0
496	20231221	124600	295781715	1895	1895	1895	1895	0
497	20231221	124500	295781715	1895	1895	1895	1895	2110
498	20231221	124400	291783265	1899	1899	1899	1899	0
499	20231221	124300	291783265	1899	1899	1899	1899	0
500	20231221	124200	291783265	1899	1899	1899	1899	0
501	20231221	124100	291783265	1899	1899	1899	1899	0
502	20231221	124000	291783265	1899	1899	1899	1899	0
503	20231221	123900	291783265	1899	1899	1899	1899	0
504	20231221	123800	291783265	1899	1899	1899	1899	0
505	20231221	123700	291783265	1899	1899	1899	1899	0
506	20231221	123600	291783265	1899	1899	1899	1899	1
507	20231221	123500	291781366	1880	1880	1880	1880	473
508	20231221	123400	290892126	1900	1900	1900	1900	0
509	20231221	123300	290892126	1900	1890	1900	1890	416
510	20231221	123200	290104708	1890	1890	1890	1890	265
511	20231221	123100	289603858	1893	1882	1893	1882	458
512	20231221	123000	288740314	1873	1874	1874	1873	168
513	20231221	122900	288425588	1899	1899	1899	1899	4
514	20231221	122800	288417992	1900	1863	1900	1863	10000
515	20231221	122700	269666452	1863	1863	1863	1863	0
516	20231221	122600	269666452	1863	1863	1863	1863	1
517	20231221	122500	269664589	1862	1862	1862	1862	172
518	20231221	122400	269344325	1863	1863	1863	1863	24
519	20231221	122300	269299613	1863	1863	1863	1863	200
520	20231221	122200	268927013	1863	1860	1863	1860	3049
521	20231221	122100	263255744	1861	1861	1861	1861	200
522	20231221	122000	262883544	1860	1860	1860	1860	1299
523	20231221	121900	260467404	1861	1861	1861	1861	310
524	20231221	121800	259890494	1865	1865	1865	1865	0
525	20231221	121700	259890494	1865	1865	1865	1865	1
526	20231221	121600	259888629	1861	1862	1862	1861	6051
527	20231221	121500	248624680	1862	1867	1867	1862	2357
528	20231221	121400	244234268	1867	1867	1867	1867	0
529	20231221	121300	244234268	1867	1863	1867	1863	1001
530	20231221	121200	242369401	1863	1863	1863	1863	1000
531	20231221	121100	240506401	1868	1864	1868	1863	1272
532	20231221	121000	238134624	1865	1867	1867	1865	1079
533	20231221	120900	236121314	1867	1867	1867	1867	0
534	20231221	120800	236121314	1867	1867	1867	1867	210
535	20231221	120700	235729244	1868	1868	1868	1868	0
536	20231221	120600	235729244	1868	1868	1868	1868	0
537	20231221	120500	235729244	1868	1866	1870	1866	2079
538	20231221	120400	231844621	1866	1866	1866	1866	0
539	20231221	120300	231844621	1866	1866	1866	1866	35
540	20231221	120200	231779311	1865	1865	1865	1865	0
541	20231221	120100	231779311	1865	1865	1865	1865	302
542	20231221	120000	231216081	1864	1864	1864	1864	301
543	20231221	115900	230655017	1864	1864	1864	1864	70
544	20231221	115800	230524537	1864	1863	1864	1863	8
545	20231221	115700	230509628	1863	1863	1863	1863	0
546	20231221	115600	230509628	1863	1863	1863	1863	0
547	20231221	115500	230509628	1863	1864	1864	1863	6294
548	20231221	115400	218783120	1864	1864	1864	1864	9
549	20231221	115300	218766344	1863	1863	1863	1863	0
550	20231221	115200	218766344	1863	1863	1863	1863	0
551	20231221	115100	218766344	1863	1863	1863	1863	0
552	20231221	115000	218766344	1863	1863	1863	1863	0
553	20231221	114900	218766344	1863	1863	1863	1863	0
554	20231221	114800	218766344	1863	1863	1863	1863	0
555	20231221	114700	218766344	1863	1863	1863	1863	0
556	20231221	114600	218766344	1863	1863	1863	1863	1
557	20231221	114500	218764481	1862	1862	1862	1862	0
558	20231221	114400	218764481	1862	1862	1862	1862	0
559	20231221	114300	218764481	1862	1862	1862	1862	41
560	20231221	114200	218688139	1862	1875	1875	1861	1885
561	20231221	114100	215176999	1875	1875	1875	1875	9
562	20231221	114000	215160124	1864	1864	1864	1864	28
563	20231221	113900	215107932	1876	1876	1876	1876	0
564	20231221	113800	215107932	1876	1876	1876	1876	500
565	20231221	113700	214169932	1876	1876	1876	1876	100
566	20231221	113600	213982332	1876	1876	1876	1876	60
567	20231221	113500	213869772	1876	1876	1876	1876	300
568	20231221	113400	213306972	1876	1876	1876	1876	0
569	20231221	113300	213306972	1876	1876	1876	1876	0
570	20231221	113200	213306972	1876	1876	1876	1876	0
571	20231221	113100	213306972	1876	1876	1876	1876	100
572	20231221	113000	213119372	1860	1861	1861	1860	577
573	20231221	112900	212046075	1861	1870	1870	1859	18500
574	20231221	112800	177634910	1877	1877	1877	1877	0
575	20231221	112700	177634910	1877	1873	1877	1859	16056
576	20231221	112600	147721880	1873	1873	1873	1873	50
577	20231221	112500	147628230	1873	1873	1873	1873	300
578	20231221	112400	147066330	1873	1873	1873	1873	407
579	20231221	112300	146304019	1873	1873	1873	1873	10
580	20231221	112200	146285289	1872	1877	1877	1872	2115
581	20231221	112100	142321395	1878	1878	1878	1878	1
582	20231221	112000	142319517	1878	1878	1878	1878	0
583	20231221	111900	142319517	1878	1878	1878	1878	0
584	20231221	111800	142319517	1878	1878	1878	1878	0
585	20231221	111700	142319517	1878	1879	1879	1878	618
586	20231221	111600	141158704	1880	1880	1880	1880	914
587	20231221	111500	139440384	1880	1880	1880	1880	0
588	20231221	111400	139440384	1880	1880	1880	1880	0
589	20231221	111300	139440384	1880	1880	1880	1880	319
590	20231221	111200	138840664	1880	1880	1881	1880	774
591	20231221	111100	137385534	1880	1882	1882	1880	720
592	20231221	111000	136031680	1885	1885	1885	1885	0
593	20231221	110900	136031680	1885	1885	1885	1885	0
594	20231221	110800	136031680	1885	1885	1885	1885	0
595	20231221	110700	136031680	1885	1885	1885	1885	0
596	20231221	110600	136031680	1885	1885	1885	1885	0
597	20231221	110500	136031680	1885	1885	1885	1885	0
598	20231221	110400	136031680	1885	1885	1885	1885	0
599	20231221	110300	136031680	1885	1885	1885	1885	0
600	20231221	110200	136031680	1885	1885	1885	1885	0
601	20231221	110100	136031680	1885	1884	1885	1884	231
602	20231221	110000	135596367	1884	1884	1884	1884	12
603	20231221	105900	135573759	1885	1885	1885	1885	10
604	20231221	105800	135554909	1884	1880	1884	1880	2668
605	20231221	105700	130537693	1881	1882	1882	1881	3743
606	20231221	105600	123495411	1883	1883	1883	1883	50
607	20231221	105500	123401261	1883	1885	1885	1883	1718
608	20231221	105400	120165222	1885	1885	1885	1885	201
609	20231221	105300	119786337	1885	1891	1891	1885	4196
610	20231221	105200	111859528	1891	1893	1893	1891	1864
611	20231221	105100	108333265	1893	1893	1893	1893	0
612	20231221	105000	108333265	1893	1893	1893	1893	0
613	20231221	104900	108333265	1893	1893	1893	1893	20
614	20231221	104800	108295405	1896	1896	1896	1896	100
615	20231221	104700	108105805	1897	1897	1897	1897	0
616	20231221	104600	108105805	1897	1897	1897	1897	10
617	20231221	104500	108086835	1897	1897	1897	1897	0
618	20231221	104400	108086835	1897	1897	1897	1897	0
619	20231221	104300	108086835	1897	1896	1897	1896	200
620	20231221	104200	107707436	1896	1896	1896	1896	250
621	20231221	104100	107233436	1896	1896	1896	1896	140
622	20231221	104000	106967996	1893	1891	1893	1891	119
623	20231221	103900	106742929	1890	1890	1890	1890	0
624	20231221	103800	106742929	1890	1890	1890	1890	0
625	20231221	103700	106742929	1890	1893	1893	1890	4123
626	20231221	103600	98945950	1893	1893	1894	1893	2070
627	20231221	103500	95025440	1894	1894	1899	1893	146
628	20231221	103400	94748783	1895	1897	1897	1895	2027
629	20231221	103300	90906665	1898	1900	1900	1898	1198
630	20231221	103200	88632663	1904	1902	1904	1902	210
631	20231221	103100	88233223	1906	1906	1906	1906	0
632	20231221	103000	88233223	1906	1906	1906	1906	0
633	20231221	102900	88233223	1906	1906	1906	1906	100
634	20231221	102800	88042623	1907	1907	1907	1907	0
635	20231221	102700	88042623	1907	1907	1907	1907	0
636	20231221	102600	88042623	1907	1900	1907	1900	1201
637	20231221	102500	85760716	1903	1903	1903	1903	2029
638	20231221	102400	81899529	1908	1908	1908	1908	51
639	20231221	102300	81802221	1900	1902	1902	1900	3450
640	20231221	102200	75246004	1909	1909	1909	1909	0
641	20231221	102100	75246004	1909	1909	1909	1909	0
642	20231221	102000	75246004	1909	1909	1909	1909	10
643	20231221	101900	75226914	1909	1909	1909	1909	0
644	20231221	101800	75226914	1909	1909	1909	1909	0
645	20231221	101700	75226914	1909	1909	1909	1909	293
646	20231221	101600	74667577	1909	1909	1909	1909	0
647	20231221	101500	74667577	1909	1909	1909	1909	1
648	20231221	101400	74665668	1900	1905	1905	1900	8088
649	20231221	101300	59287818	1905	1905	1905	1905	0
650	20231221	101200	59287818	1905	1909	1909	1905	3112
651	20231221	101100	53355403	1910	1914	1914	1910	2896
652	20231221	101000	47821193	1915	1915	1915	1915	304
653	20231221	100900	47239033	1917	1917	1917	1917	432
654	20231221	100800	46410889	1917	1917	1917	1917	35
655	20231221	100700	46343794	1918	1917	1918	1917	249
656	20231221	100600	45866433	1917	1915	1917	1915	348
657	20231221	100500	45199387	1915	1915	1915	1915	393
658	20231221	100400	44446792	1917	1916	1917	1916	1022
659	20231221	100300	42488630	1917	1916	1917	1916	36
660	20231221	100200	42419653	1916	1916	1916	1916	35
661	20231221	100100	42352593	1916	1919	1919	1916	842
662	20231221	100000	40737676	1919	1919	1919	1919	0
663	20231221	095900	40737676	1919	1919	1919	1919	346
664	20231221	095800	40073702	1919	1919	1919	1919	0
665	20231221	095700	40073702	1919	1919	1919	1919	36
666	20231221	095600	40004618	1925	1925	1925	1925	0
667	20231221	095500	40004618	1925	1925	1925	1925	0
668	20231221	095400	40004618	1925	1925	1925	1925	1
669	20231221	095300	40002693	1927	1927	1927	1927	0
670	20231221	095200	40002693	1927	1927	1927	1927	0
671	20231221	095100	40002693	1927	1927	1927	1927	0
672	20231221	095000	40002693	1927	1927	1927	1927	0
673	20231221	094900	40002693	1927	1927	1927	1927	1
674	20231221	094800	40000766	1919	1920	1920	1919	1713
675	20231221	094700	36712141	1920	1920	1920	1920	0
676	20231221	094600	36712141	1920	1920	1920	1920	0
677	20231221	094500	36712141	1920	1920	1920	1920	0
678	20231221	094400	36712141	1920	1920	1920	1920	0
679	20231221	094300	36712141	1920	1920	1920	1920	0
680	20231221	094200	36712141	1920	1921	1921	1920	48
681	20231221	094100	36619972	1920	1920	1920	1920	24
682	20231221	094000	36573892	1920	1926	1926	1920	6708
683	20231221	093900	23677747	1930	1930	1930	1930	4
684	20231221	093800	23670027	1929	1929	1929	1929	22
685	20231221	093700	23627589	1929	1929	1930	1929	291
686	20231221	093600	23066238	1929	1931	1931	1929	3045
687	20231221	093500	17191303	1935	1935	1935	1935	0
688	20231221	093400	17191303	1935	1935	1935	1930	3989
689	20231221	093300	9477934	1935	1935	1935	1935	20
690	20231221	093200	9439234	1937	1936	1937	1935	641
691	20231221	093100	8198612	1936	1936	1936	1936	0
692	20231221	093000	8198612	1936	1936	1936	1936	0
693	20231221	092900	8198612	1936	1936	1936	1936	190
694	20231221	092800	7830772	1937	1937	1937	1937	0
695	20231221	092700	7830772	1937	1937	1937	1937	0
696	20231221	092600	7830772	1937	1937	1937	1937	96
697	20231221	092500	7644820	1938	1938	1938	1938	0
698	20231221	092400	7644820	1938	1938	1938	1938	1
699	20231221	092300	7642882	1938	1938	1938	1938	8
700	20231221	092200	7627378	1938	1939	1939	1934	1017
701	20231221	092100	5658477	1940	1940	1940	1940	0
702	20231221	092000	5658477	1940	1940	1940	1940	3
703	20231221	091900	5652657	1941	1941	1941	1941	0
704	20231221	091800	5652657	1941	1941	1941	1941	24
705	20231221	091700	5606073	1940	1940	1940	1940	0
706	20231221	091600	5606073	1940	1940	1940	1940	0
707	20231221	091500	5606073	1940	1940	1940	1940	1033
708	20231221	091400	3602053	1943	1943	1943	1943	0
709	20231221	091300	3602053	1943	1943	1943	1943	0
710	20231221	091200	3602053	1943	1943	1943	1943	0
711	20231221	091100	3602053	1943	1943	1943	1943	6
712	20231221	091000	3590395	1944	1944	1944	1944	0
713	20231221	090900	3590395	1944	1943	1944	1943	214
714	20231221	090800	3174573	1943	1940	1944	1940	462
715	20231221	090700	2277536	1938	1937	1938	1937	205
716	20231221	090600	1880250	1938	1937	1938	1937	7
717	20231221	090500	1866689	1937	1937	1937	1937	265
718	20231221	090400	1353384	1937	1937	1937	1937	5
719	20231221	090300	1343699	1938	1939	1939	1938	400
720	20231221	090200	568299	1940	1942	1942	1940	204
721	20231221	090100	172531	1937	1937	1937	1937	20
722	20231221	090000	133791	1939	1939	1939	1939	69