KissMeData/289080/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205600	358995136	1920	1920	1920	1920	3119
3	20231213	205500	358995136	1920	1920	1920	1920	0
4	20231213	205400	358995136	1920	1920	1920	1920	0
5	20231213	205300	358995136	1920	1920	1920	1920	0
6	20231213	205200	358995136	1920	1920	1920	1920	0
7	20231213	205100	358995136	1920	1920	1920	1920	0
8	20231213	205000	358995136	1920	1920	1920	1920	0
9	20231213	204900	358995136	1920	1920	1920	1920	0
10	20231213	204800	358995136	1920	1920	1920	1920	0
11	20231213	204700	358995136	1920	1920	1920	1920	0
12	20231213	204600	358995136	1920	1920	1920	1920	0
13	20231213	204500	358995136	1920	1920	1920	1920	0
14	20231213	204400	358995136	1920	1920	1920	1920	0
15	20231213	204300	358995136	1920	1920	1920	1920	0
16	20231213	204200	358995136	1920	1920	1920	1920	0
17	20231213	204100	358995136	1920	1920	1920	1920	0
18	20231213	204000	358995136	1920	1920	1920	1920	0
19	20231213	203900	358995136	1920	1920	1920	1920	0
20	20231213	203800	358995136	1920	1920	1920	1920	0
21	20231213	203700	358995136	1920	1920	1920	1920	0
22	20231213	203600	358995136	1920	1920	1920	1920	0
23	20231213	203500	358995136	1920	1920	1920	1920	0
24	20231213	203400	358995136	1920	1920	1920	1920	0
25	20231213	203300	358995136	1920	1920	1920	1920	0
26	20231213	203200	358995136	1920	1920	1920	1920	0
27	20231213	203100	358995136	1920	1920	1920	1920	0
28	20231213	203000	358995136	1920	1920	1920	1920	0
29	20231213	202900	358995136	1920	1920	1920	1920	0
30	20231213	202800	358995136	1920	1920	1920	1920	0
31	20231213	202700	358995136	1920	1920	1920	1920	0
32	20231213	202600	358995136	1920	1920	1920	1920	3119
33	20231213	202500	358995136	1920	1920	1920	1920	0
34	20231213	202400	358995136	1920	1920	1920	1920	0
35	20231213	202300	358995136	1920	1920	1920	1920	0
36	20231213	202200	358995136	1920	1920	1920	1920	0
37	20231213	202100	358995136	1920	1920	1920	1920	0
38	20231213	202000	358995136	1920	1920	1920	1920	0
39	20231213	201900	358995136	1920	1920	1920	1920	0
40	20231213	201800	358995136	1920	1920	1920	1920	0
41	20231213	201700	358995136	1920	1920	1920	1920	0
42	20231213	201600	358995136	1920	1920	1920	1920	0
43	20231213	201500	358995136	1920	1920	1920	1920	0
44	20231213	201400	358995136	1920	1920	1920	1920	0
45	20231213	201300	358995136	1920	1920	1920	1920	0
46	20231213	201200	358995136	1920	1920	1920	1920	0
47	20231213	201100	358995136	1920	1920	1920	1920	0
48	20231213	201000	358995136	1920	1920	1920	1920	0
49	20231213	200900	358995136	1920	1920	1920	1920	0
50	20231213	200800	358995136	1920	1920	1920	1920	0
51	20231213	200700	358995136	1920	1920	1920	1920	0
52	20231213	200600	358995136	1920	1920	1920	1920	0
53	20231213	200500	358995136	1920	1920	1920	1920	0
54	20231213	200400	358995136	1920	1920	1920	1920	0
55	20231213	200300	358995136	1920	1920	1920	1920	0
56	20231213	200200	358995136	1920	1920	1920	1920	0
57	20231213	200100	358995136	1920	1920	1920	1920	0
58	20231213	200000	358995136	1920	1920	1920	1920	0
59	20231213	195900	358995136	1920	1920	1920	1920	0
60	20231213	195800	358995136	1920	1920	1920	1920	0
61	20231213	195700	358995136	1920	1920	1920	1920	0
62	20231213	195600	358995136	1920	1920	1920	1920	3119
63	20231213	195500	358995136	1920	1920	1920	1920	0
64	20231213	195400	358995136	1920	1920	1920	1920	0
65	20231213	195300	358995136	1920	1920	1920	1920	0
66	20231213	195200	358995136	1920	1920	1920	1920	0
67	20231213	195100	358995136	1920	1920	1920	1920	0
68	20231213	195000	358995136	1920	1920	1920	1920	0
69	20231213	194900	358995136	1920	1920	1920	1920	0
70	20231213	194800	358995136	1920	1920	1920	1920	0
71	20231213	194700	358995136	1920	1920	1920	1920	0
72	20231213	194600	358995136	1920	1920	1920	1920	0
73	20231213	194500	358995136	1920	1920	1920	1920	0
74	20231213	194400	358995136	1920	1920	1920	1920	0
75	20231213	194300	358995136	1920	1920	1920	1920	0
76	20231213	194200	358995136	1920	1920	1920	1920	0
77	20231213	194100	358995136	1920	1920	1920	1920	0
78	20231213	194000	358995136	1920	1920	1920	1920	0
79	20231213	193900	358995136	1920	1920	1920	1920	0
80	20231213	193800	358995136	1920	1920	1920	1920	0
81	20231213	193700	358995136	1920	1920	1920	1920	0
82	20231213	193600	358995136	1920	1920	1920	1920	0
83	20231213	193500	358995136	1920	1920	1920	1920	0
84	20231213	193400	358995136	1920	1920	1920	1920	0
85	20231213	193300	358995136	1920	1920	1920	1920	0
86	20231213	193200	358995136	1920	1920	1920	1920	0
87	20231213	193100	358995136	1920	1920	1920	1920	0
88	20231213	193000	358995136	1920	1920	1920	1920	0
89	20231213	192900	358995136	1920	1920	1920	1920	0
90	20231213	192800	358995136	1920	1920	1920	1920	0
91	20231213	192700	358995136	1920	1920	1920	1920	0
92	20231213	192600	358995136	1920	1920	1920	1920	3119
93	20231213	192500	358995136	1920	1920	1920	1920	0
94	20231213	192400	358995136	1920	1920	1920	1920	0
95	20231213	192300	358995136	1920	1920	1920	1920	0
96	20231213	192200	358995136	1920	1920	1920	1920	0
97	20231213	192100	358995136	1920	1920	1920	1920	0
98	20231213	192000	358995136	1920	1920	1920	1920	0
99	20231213	191900	358995136	1920	1920	1920	1920	0
100	20231213	191800	358995136	1920	1920	1920	1920	0
101	20231213	191700	358995136	1920	1920	1920	1920	0
102	20231213	191600	358995136	1920	1920	1920	1920	0
103	20231213	191500	358995136	1920	1920	1920	1920	0
104	20231213	191400	358995136	1920	1920	1920	1920	0
105	20231213	191300	358995136	1920	1920	1920	1920	0
106	20231213	191200	358995136	1920	1920	1920	1920	0
107	20231213	191100	358995136	1920	1920	1920	1920	0
108	20231213	191000	358995136	1920	1920	1920	1920	0
109	20231213	190900	358995136	1920	1920	1920	1920	0
110	20231213	190800	358995136	1920	1920	1920	1920	0
111	20231213	190700	358995136	1920	1920	1920	1920	0
112	20231213	190600	358995136	1920	1920	1920	1920	0
113	20231213	190500	358995136	1920	1920	1920	1920	0
114	20231213	190400	358995136	1920	1920	1920	1920	0
115	20231213	190300	358995136	1920	1920	1920	1920	0
116	20231213	190200	358995136	1920	1920	1920	1920	0
117	20231213	190100	358995136	1920	1920	1920	1920	0
118	20231213	190000	358995136	1920	1920	1920	1920	0
119	20231213	185900	358995136	1920	1920	1920	1920	0
120	20231213	185800	358995136	1920	1920	1920	1920	0
121	20231213	185700	358995136	1920	1920	1920	1920	0
122	20231213	185600	358995136	1920	1920	1920	1920	3119
123	20231213	185500	358995136	1920	1920	1920	1920	0
124	20231213	185400	358995136	1920	1920	1920	1920	0
125	20231213	185300	358995136	1920	1920	1920	1920	0
126	20231213	185200	358995136	1920	1920	1920	1920	0
127	20231213	185100	358995136	1920	1920	1920	1920	0
128	20231213	185000	358995136	1920	1920	1920	1920	0
129	20231213	184900	358995136	1920	1920	1920	1920	0
130	20231213	184800	358995136	1920	1920	1920	1920	0
131	20231213	184700	358995136	1920	1920	1920	1920	0
132	20231213	184600	358995136	1920	1920	1920	1920	0
133	20231213	184500	358995136	1920	1920	1920	1920	0
134	20231213	184400	358995136	1920	1920	1920	1920	0
135	20231213	184300	358995136	1920	1920	1920	1920	0
136	20231213	184200	358995136	1920	1920	1920	1920	0
137	20231213	184100	358995136	1920	1920	1920	1920	0
138	20231213	184000	358995136	1920	1920	1920	1920	0
139	20231213	183900	358995136	1920	1920	1920	1920	0
140	20231213	183800	358995136	1920	1920	1920	1920	0
141	20231213	183700	358995136	1920	1920	1920	1920	0
142	20231213	183600	358995136	1920	1920	1920	1920	0
143	20231213	183500	358995136	1920	1920	1920	1920	0
144	20231213	183400	358995136	1920	1920	1920	1920	0
145	20231213	183300	358995136	1920	1920	1920	1920	0
146	20231213	183200	358995136	1920	1920	1920	1920	0
147	20231213	183100	358995136	1920	1920	1920	1920	0
148	20231213	183000	358995136	1920	1920	1920	1920	0
149	20231213	182900	358995136	1920	1920	1920	1920	0
150	20231213	182800	358995136	1920	1920	1920	1920	0
151	20231213	182700	358995136	1920	1920	1920	1920	0
152	20231213	182600	358995136	1920	1920	1920	1920	3119
153	20231213	182500	358995136	1920	1920	1920	1920	0
154	20231213	182400	358995136	1920	1920	1920	1920	0
155	20231213	182300	358995136	1920	1920	1920	1920	0
156	20231213	182200	358995136	1920	1920	1920	1920	0
157	20231213	182100	358995136	1920	1920	1920	1920	0
158	20231213	182000	358995136	1920	1920	1920	1920	0
159	20231213	181900	358995136	1920	1920	1920	1920	0
160	20231213	181800	358995136	1920	1920	1920	1920	0
161	20231213	181700	358995136	1920	1920	1920	1920	0
162	20231213	181600	358995136	1920	1920	1920	1920	0
163	20231213	181500	358995136	1920	1920	1920	1920	0
164	20231213	181400	358995136	1920	1920	1920	1920	0
165	20231213	181300	358995136	1920	1920	1920	1920	0
166	20231213	181200	358995136	1920	1920	1920	1920	0
167	20231213	181100	358995136	1920	1920	1920	1920	0
168	20231213	181000	358995136	1920	1920	1920	1920	0
169	20231213	180900	358995136	1920	1920	1920	1920	0
170	20231213	180800	358995136	1920	1920	1920	1920	0
171	20231213	180700	358995136	1920	1920	1920	1920	0
172	20231213	180600	358995136	1920	1920	1920	1920	0
173	20231213	180500	358995136	1920	1920	1920	1920	0
174	20231213	180400	358995136	1920	1920	1920	1920	0
175	20231213	180300	358995136	1920	1920	1920	1920	0
176	20231213	180200	358995136	1920	1920	1920	1920	0
177	20231213	180100	358995136	1920	1920	1920	1920	0
178	20231213	180000	358995136	1920	1920	1920	1920	0
179	20231213	175900	358995136	1920	1920	1920	1920	0
180	20231213	175800	358995136	1920	1920	1920	1920	0
181	20231213	175700	358995136	1920	1920	1920	1920	0
182	20231213	175600	358995136	1920	1920	1920	1920	3119
183	20231213	175500	358995136	1920	1920	1920	1920	0
184	20231213	175400	358995136	1920	1920	1920	1920	0
185	20231213	175300	358995136	1920	1920	1920	1920	0
186	20231213	175200	358995136	1920	1920	1920	1920	0
187	20231213	175100	358995136	1920	1920	1920	1920	0
188	20231213	175000	358995136	1920	1920	1920	1920	0
189	20231213	174900	358995136	1920	1920	1920	1920	0
190	20231213	174800	358995136	1920	1920	1920	1920	0
191	20231213	174700	358995136	1920	1920	1920	1920	0
192	20231213	174600	358995136	1920	1920	1920	1920	0
193	20231213	174500	358995136	1920	1920	1920	1920	0
194	20231213	174400	358995136	1920	1920	1920	1920	0
195	20231213	174300	358995136	1920	1920	1920	1920	0
196	20231213	174200	358995136	1920	1920	1920	1920	0
197	20231213	174100	358995136	1920	1920	1920	1920	0
198	20231213	174000	358995136	1920	1920	1920	1920	0
199	20231213	173900	358995136	1920	1920	1920	1920	0
200	20231213	173800	358995136	1920	1920	1920	1920	0
201	20231213	173700	358995136	1920	1920	1920	1920	0
202	20231213	173600	358995136	1920	1920	1920	1920	0
203	20231213	173500	358995136	1920	1920	1920	1920	0
204	20231213	173400	358995136	1920	1920	1920	1920	0
205	20231213	173300	358995136	1920	1920	1920	1920	0
206	20231213	173200	358995136	1920	1920	1920	1920	0
207	20231213	173100	358995136	1920	1920	1920	1920	0
208	20231213	173000	358995136	1920	1920	1920	1920	0
209	20231213	172900	358995136	1920	1920	1920	1920	0
210	20231213	172800	358995136	1920	1920	1920	1920	0
211	20231213	172700	358995136	1920	1920	1920	1920	0
212	20231213	172600	358995136	1920	1920	1920	1920	3119
213	20231213	172500	358995136	1920	1920	1920	1920	0
214	20231213	172400	358995136	1920	1920	1920	1920	0
215	20231213	172300	358995136	1920	1920	1920	1920	0
216	20231213	172200	358995136	1920	1920	1920	1920	0
217	20231213	172100	358995136	1920	1920	1920	1920	0
218	20231213	172000	358995136	1920	1920	1920	1920	0
219	20231213	171900	358995136	1920	1920	1920	1920	0
220	20231213	171800	358995136	1920	1920	1920	1920	0
221	20231213	171700	358995136	1920	1920	1920	1920	0
222	20231213	171600	358995136	1920	1920	1920	1920	0
223	20231213	171500	358995136	1920	1920	1920	1920	0
224	20231213	171400	358995136	1920	1920	1920	1920	0
225	20231213	171300	358995136	1920	1920	1920	1920	0
226	20231213	171200	358995136	1920	1920	1920	1920	0
227	20231213	171100	358995136	1920	1920	1920	1920	0
228	20231213	171000	358995136	1920	1920	1920	1920	0
229	20231213	170900	358995136	1920	1920	1920	1920	0
230	20231213	170800	358995136	1920	1920	1920	1920	0
231	20231213	170700	358995136	1920	1920	1920	1920	0
232	20231213	170600	358995136	1920	1920	1920	1920	0
233	20231213	170500	358995136	1920	1920	1920	1920	0
234	20231213	170400	358995136	1920	1920	1920	1920	0
235	20231213	170300	358995136	1920	1920	1920	1920	0
236	20231213	170200	358995136	1920	1920	1920	1920	0
237	20231213	170100	358995136	1920	1920	1920	1920	0
238	20231213	170000	358995136	1920	1920	1920	1920	0
239	20231213	165900	358995136	1920	1920	1920	1920	0
240	20231213	165800	358995136	1920	1920	1920	1920	0
241	20231213	165700	358995136	1920	1920	1920	1920	0
242	20231213	165600	358995136	1920	1920	1920	1920	3119
243	20231213	165500	358995136	1920	1920	1920	1920	0
244	20231213	165400	358995136	1920	1920	1920	1920	0
245	20231213	165300	358995136	1920	1920	1920	1920	0
246	20231213	165200	358995136	1920	1920	1920	1920	0
247	20231213	165100	358995136	1920	1920	1920	1920	0
248	20231213	165000	358995136	1920	1920	1920	1920	0
249	20231213	164900	358995136	1920	1920	1920	1920	0
250	20231213	164800	358995136	1920	1920	1920	1920	0
251	20231213	164700	358995136	1920	1920	1920	1920	0
252	20231213	164600	358995136	1920	1920	1920	1920	0
253	20231213	164500	358995136	1920	1920	1920	1920	0
254	20231213	164400	358995136	1920	1920	1920	1920	0
255	20231213	164300	358995136	1920	1920	1920	1920	0
256	20231213	164200	358995136	1920	1920	1920	1920	0
257	20231213	164100	358995136	1920	1920	1920	1920	0
258	20231213	164000	358995136	1920	1920	1920	1920	0
259	20231213	163900	358995136	1920	1920	1920	1920	0
260	20231213	163800	358995136	1920	1920	1920	1920	0
261	20231213	163700	358995136	1920	1920	1920	1920	0
262	20231213	163600	358995136	1920	1920	1920	1920	0
263	20231213	163500	358995136	1920	1920	1920	1920	0
264	20231213	163400	358995136	1920	1920	1920	1920	0
265	20231213	163300	358995136	1920	1920	1920	1920	0
266	20231213	163200	358995136	1920	1920	1920	1920	0
267	20231213	163100	358995136	1920	1920	1920	1920	0
268	20231213	163000	358995136	1920	1920	1920	1920	0
269	20231213	162900	358995136	1920	1920	1920	1920	0
270	20231213	162800	358995136	1920	1920	1920	1920	0
271	20231213	162700	358995136	1920	1920	1920	1920	0
272	20231213	162600	358995136	1920	1920	1920	1920	3119
273	20231213	162500	358995136	1920	1920	1920	1920	0
274	20231213	162400	358995136	1920	1920	1920	1920	0
275	20231213	162300	358995136	1920	1920	1920	1920	0
276	20231213	162200	358995136	1920	1920	1920	1920	0
277	20231213	162100	358995136	1920	1920	1920	1920	0
278	20231213	162000	358995136	1920	1920	1920	1920	0
279	20231213	161900	358995136	1920	1920	1920	1920	0
280	20231213	161800	358995136	1920	1920	1920	1920	0
281	20231213	161700	358995136	1920	1920	1920	1920	0
282	20231213	161600	358995136	1920	1920	1920	1920	0
283	20231213	161500	358995136	1920	1920	1920	1920	0
284	20231213	161400	358995136	1920	1920	1920	1920	0
285	20231213	161300	358995136	1920	1920	1920	1920	0
286	20231213	161200	358995136	1920	1920	1920	1920	0
287	20231213	161100	358995136	1920	1920	1920	1920	0
288	20231213	161000	358995136	1920	1920	1920	1920	0
289	20231213	160900	358995136	1920	1920	1920	1920	0
290	20231213	160800	358995136	1920	1920	1920	1920	0
291	20231213	160700	358995136	1920	1920	1920	1920	0
292	20231213	160600	358995136	1920	1920	1920	1920	0
293	20231213	160500	358995136	1920	1920	1920	1920	0
294	20231213	160400	358995136	1920	1920	1920	1920	0
295	20231213	160300	358995136	1920	1920	1920	1920	0
296	20231213	160200	358995136	1920	1920	1920	1920	0
297	20231213	160100	358995136	1920	1920	1920	1920	0
298	20231213	160000	358995136	1920	1920	1920	1920	0
299	20231213	155900	358995136	1920	1920	1920	1920	0
300	20231213	155800	358995136	1920	1920	1920	1920	0
301	20231213	155700	358995136	1920	1920	1920	1920	0
302	20231213	155600	358995136	1920	1920	1920	1920	3119
303	20231213	155500	358995136	1920	1920	1920	1920	0
304	20231213	155400	358995136	1920	1920	1920	1920	0
305	20231213	155300	358995136	1920	1920	1920	1920	0
306	20231213	155200	358995136	1920	1920	1920	1920	0
307	20231213	155100	358995136	1920	1920	1920	1920	0
308	20231213	155000	358995136	1920	1920	1920	1920	0
309	20231213	154900	358995136	1920	1920	1920	1920	0
310	20231213	154800	358995136	1920	1920	1920	1920	0
311	20231213	154700	358995136	1920	1920	1920	1920	0
312	20231213	154600	358995136	1920	1920	1920	1920	0
313	20231213	154500	358995136	1920	1920	1920	1920	0
314	20231213	154400	358995136	1920	1920	1920	1920	0
315	20231213	154300	358995136	1920	1920	1920	1920	0
316	20231213	154200	358995136	1920	1920	1920	1920	0
317	20231213	154100	358995136	1920	1920	1920	1920	0
318	20231213	154000	358995136	1920	1920	1920	1920	0
319	20231213	153900	358995136	1920	1920	1920	1920	0
320	20231213	153800	358995136	1920	1920	1920	1920	0
321	20231213	153700	358995136	1920	1920	1920	1920	0
322	20231213	153600	358995136	1920	1920	1920	1920	0
323	20231213	153500	358995136	1920	1920	1920	1920	0
324	20231213	153400	358995136	1920	1920	1920	1920	0
325	20231213	153300	358995136	1920	1920	1920	1920	0
326	20231213	153200	358995136	1920	1920	1920	1920	0
327	20231213	153100	358995136	1920	1920	1920	1920	0
328	20231213	153000	358995136	1920	1920	1920	1920	3119
329	20231213	152900	353006656	1920	1920	1920	1920	0
330	20231213	152800	353006656	1920	1920	1920	1920	0
331	20231213	152700	353006656	1920	1920	1920	1920	0
332	20231213	152600	353006656	1920	1920	1920	1920	0
333	20231213	152500	353006656	1920	1920	1920	1920	0
334	20231213	152400	353006656	1920	1920	1920	1920	0
335	20231213	152300	353006656	1920	1920	1920	1920	0
336	20231213	152200	353006656	1920	1920	1920	1920	0
337	20231213	152100	353006656	1920	1920	1920	1920	0
338	20231213	152000	353006656	1920	1920	1920	1920	0
339	20231213	151900	353006656	1920	1916	1920	1916	211
340	20231213	151800	352601736	1920	1916	1920	1916	960
341	20231213	151700	350762336	1920	1920	1920	1920	6
342	20231213	151600	350750816	1920	1916	1920	1916	84
343	20231213	151500	350589856	1921	1921	1921	1921	102
344	20231213	151400	350393914	1921	1921	1921	1921	11
345	20231213	151300	350372783	1921	1921	1921	1921	2
346	20231213	151200	350368941	1921	1922	1922	1921	2106
347	20231213	151100	346322907	1922	1921	1922	1920	431
348	20231213	151000	345494956	1916	1921	1921	1916	23
349	20231213	150900	345450863	1916	1921	1921	1916	59
350	20231213	150800	345337799	1921	1921	1921	1921	4
351	20231213	150700	345330115	1921	1922	1922	1921	29
352	20231213	150600	345274384	1922	1918	1922	1916	4996
353	20231213	150500	335699225	1922	1922	1922	1922	6
354	20231213	150400	335687693	1922	1922	1922	1922	6
355	20231213	150300	335676161	1918	1922	1922	1918	1660
356	20231213	150200	332492257	1918	1919	1924	1918	2149
357	20231213	150100	328368513	1919	1920	1924	1919	2812
358	20231213	150000	322969768	1924	1924	1924	1924	2
359	20231213	145900	322965920	1924	1924	1924	1924	8
360	20231213	145800	322950528	1924	1924	1924	1924	104
361	20231213	145700	322750432	1925	1925	1925	1925	1564
362	20231213	145600	319739732	1925	1920	1925	1920	2008
363	20231213	145500	315884332	1926	1926	1926	1925	58
364	20231213	145400	315772628	1926	1920	1928	1920	413
365	20231213	145300	314979590	1929	1929	1929	1929	2
366	20231213	145200	314975732	1929	1929	1929	1920	199
367	20231213	145100	314593616	1929	1929	1929	1929	6
368	20231213	145000	314582042	1929	1929	1929	1929	2
369	20231213	144900	314578184	1929	1928	1929	1928	2006
370	20231213	144800	310710610	1928	1928	1928	1928	2
371	20231213	144700	310706754	1928	1928	1929	1928	1012
372	20231213	144600	308755614	1928	1920	1928	1918	2222
373	20231213	144500	304475476	1920	1925	1927	1920	1146
374	20231213	144400	302274530	1924	1920	1927	1920	110
375	20231213	144300	302062910	1920	1920	1920	1920	5
376	20231213	144200	302053310	1920	1920	1920	1920	1
377	20231213	144100	302051390	1918	1918	1918	1918	1015
378	20231213	144000	300104620	1919	1919	1919	1919	723
379	20231213	143900	298717183	1920	1926	1927	1919	535
380	20231213	143800	297686876	1926	1919	1926	1919	5
381	20231213	143700	297677253	1926	1926	1926	1926	8
382	20231213	143600	297661845	1919	1921	1921	1919	109
383	20231213	143500	297452652	1926	1921	1926	1920	1736
384	20231213	143400	294118496	1921	1921	1926	1921	583
385	20231213	143300	292998543	1928	1928	1928	1921	61
386	20231213	143200	292880954	1928	1928	1928	1922	136
387	20231213	143100	292619346	1928	1928	1928	1928	4
388	20231213	143000	292611634	1928	1921	1928	1921	6
389	20231213	142900	292600080	1929	1929	1929	1929	0
390	20231213	142800	292600080	1929	1929	1929	1929	10
391	20231213	142700	292580790	1930	1930	1930	1930	0
392	20231213	142600	292580790	1930	1930	1930	1930	2
393	20231213	142500	292576930	1930	1931	1931	1922	374
394	20231213	142400	291858032	1922	1931	1931	1922	2007
395	20231213	142300	287999996	1931	1926	1931	1924	986
396	20231213	142200	286097188	1930	1930	1930	1930	0
397	20231213	142100	286097188	1930	1924	1930	1924	14
398	20231213	142000	286070228	1931	1931	1931	1931	0
399	20231213	141900	286070228	1931	1931	1931	1931	0
400	20231213	141800	286070228	1931	1924	1931	1924	112
401	20231213	141700	285854726	1924	1927	1927	1924	1001
402	20231213	141600	283928230	1931	1927	1931	1927	371
403	20231213	141500	283213289	1927	1929	1931	1927	265
404	20231213	141400	282702604	1931	1929	1931	1929	60
405	20231213	141300	282586824	1929	1929	1929	1929	4
406	20231213	141200	282579108	1930	1930	1930	1930	50
407	20231213	141100	282482608	1931	1931	1931	1931	0
408	20231213	141000	282482608	1931	1926	1931	1926	6
409	20231213	140900	282471032	1932	1932	1932	1932	100
410	20231213	140800	282277832	1932	1932	1932	1932	1
411	20231213	140700	282275900	1932	1932	1932	1932	1
412	20231213	140600	282273968	1932	1932	1932	1932	0
413	20231213	140500	282273968	1932	1932	1932	1932	500
414	20231213	140400	281307968	1934	1934	1934	1934	3
415	20231213	140300	281302166	1935	1924	1935	1924	284
416	20231213	140200	280752637	1935	1936	1936	1935	404
417	20231213	140100	279970893	1936	1931	1936	1931	6590
418	20231213	140000	267226906	1932	1933	1933	1932	42
419	20231213	135900	267145760	1933	1933	1933	1933	115
420	20231213	135800	266923465	1933	1933	1933	1923	878
421	20231213	135700	265230141	1933	1933	1933	1933	1
422	20231213	135600	265228208	1933	1934	1934	1929	14
423	20231213	135500	265201155	1930	1930	1933	1930	7798
424	20231213	135400	250145499	1930	1929	1930	1929	400
425	20231213	135300	249373898	1930	1930	1930	1930	0
426	20231213	135200	249373898	1930	1930	1930	1930	0
427	20231213	135100	249373898	1930	1930	1930	1930	0
428	20231213	135000	249373898	1930	1922	1930	1922	21
429	20231213	134900	249333528	1922	1931	1931	1922	200
430	20231213	134800	248948742	1920	1920	1920	1920	0
431	20231213	134700	248948742	1920	1931	1931	1920	779
432	20231213	134600	247445890	1931	1927	1931	1927	4376
433	20231213	134500	239007279	1927	1926	1927	1926	4
434	20231213	134400	238999572	1928	1925	1928	1925	1087
435	20231213	134300	236905274	1925	1925	1925	1923	209
436	20231213	134200	236502955	1925	1923	1925	1923	1753
437	20231213	134100	233130186	1923	1923	1923	1923	506
438	20231213	134000	232157148	1923	1923	1923	1923	10
439	20231213	133900	232137918	1923	1923	1924	1923	272
440	20231213	133800	231614856	1923	1923	1923	1923	10
441	20231213	133700	231595626	1923	1921	1923	1921	801
442	20231213	133600	230056677	1921	1921	1921	1921	16
443	20231213	133500	230025941	1922	1916	1922	1916	4724
444	20231213	133400	220956431	1917	1916	1917	1916	200
445	20231213	133300	220573131	1917	1917	1917	1917	0
446	20231213	133200	220573131	1917	1915	1917	1915	203
447	20231213	133100	220184380	1917	1915	1917	1915	23
448	20231213	133000	220140329	1917	1912	1917	1912	7447
449	20231213	132900	205893565	1911	1910	1911	1910	1249
450	20231213	132800	203506773	1910	1909	1910	1909	1294
451	20231213	132700	201035323	1909	1909	1909	1909	1012
452	20231213	132600	199103415	1909	1903	1909	1903	3
453	20231213	132500	199097694	1909	1907	1909	1907	2067
454	20231213	132400	195154613	1907	1907	1907	1907	115
455	20231213	132300	194935308	1907	1907	1907	1907	9009
456	20231213	132200	177755145	1903	1903	1903	1903	0
457	20231213	132100	177755145	1903	1903	1903	1903	55
458	20231213	132000	177650480	1907	1907	1907	1907	0
459	20231213	131900	177650480	1907	1907	1907	1907	4
460	20231213	131800	177642852	1907	1906	1907	1906	6018
461	20231213	131700	166172534	1906	1906	1906	1906	0
462	20231213	131600	166172534	1906	1906	1906	1906	0
463	20231213	131500	166172534	1906	1906	1906	1906	0
464	20231213	131400	166172534	1906	1906	1906	1906	2
465	20231213	131300	166168722	1907	1907	1907	1907	0
466	20231213	131200	166168722	1907	1907	1907	1907	0
467	20231213	131100	166168722	1907	1907	1907	1907	0
468	20231213	131000	166168722	1907	1903	1907	1903	52
469	20231213	130900	166069759	1902	1902	1902	1902	0
470	20231213	130800	166069759	1902	1902	1902	1902	693
471	20231213	130700	164751673	1902	1902	1902	1902	0
472	20231213	130600	164751673	1902	1902	1902	1902	481
473	20231213	130500	163836811	1906	1906	1906	1906	110
474	20231213	130400	163627151	1907	1907	1907	1907	0
475	20231213	130300	163627151	1907	1907	1907	1907	1
476	20231213	130200	163625244	1906	1906	1906	1906	0
477	20231213	130100	163625244	1906	1906	1906	1906	0
478	20231213	130000	163625244	1906	1902	1906	1902	1002
479	20231213	125900	161719436	1902	1902	1902	1902	6
480	20231213	125800	161708024	1901	1906	1906	1901	1276
481	20231213	125700	159281761	1902	1902	1902	1902	118
482	20231213	125600	159057325	1902	1902	1902	1902	10
483	20231213	125500	159038305	1902	1902	1902	1902	0
484	20231213	125400	159038305	1902	1902	1902	1902	100
485	20231213	125300	158848105	1902	1902	1902	1902	0
486	20231213	125200	158848105	1902	1902	1902	1902	0
487	20231213	125100	158848105	1902	1902	1902	1902	901
488	20231213	125000	157134403	1902	1901	1902	1901	2025
489	20231213	124900	153284872	1902	1905	1905	1901	1002
490	20231213	124800	151379196	1905	1905	1905	1902	1006
491	20231213	124700	149465772	1905	1905	1905	1905	6
492	20231213	124600	149454342	1905	1905	1905	1905	6
493	20231213	124500	149442912	1905	1905	1905	1905	848
494	20231213	124400	147827472	1907	1907	1907	1907	0
495	20231213	124300	147827472	1907	1907	1907	1907	0
496	20231213	124200	147827472	1907	1907	1907	1907	0
497	20231213	124100	147827472	1907	1907	1907	1907	0
498	20231213	124000	147827472	1907	1907	1907	1907	0
499	20231213	123900	147827472	1907	1907	1907	1907	4
500	20231213	123800	147819844	1907	1907	1907	1907	4
501	20231213	123700	147812216	1907	1907	1907	1907	5
502	20231213	123600	147802681	1905	1906	1907	1905	213
503	20231213	123500	147396900	1905	1907	1907	1905	1004
504	20231213	123400	145484272	1907	1907	1907	1907	5
505	20231213	123300	145474737	1906	1905	1906	1905	50
506	20231213	123200	145379485	1905	1904	1905	1901	5343
507	20231213	123100	135215286	1905	1905	1905	1905	4
508	20231213	123000	135207666	1905	1905	1905	1905	0
509	20231213	122900	135207666	1905	1905	1905	1905	0
510	20231213	122800	135207666	1905	1905	1905	1905	29
511	20231213	122700	135152421	1906	1906	1906	1906	187
512	20231213	122600	134795999	1906	1907	1907	1906	403
513	20231213	122500	134027878	1907	1906	1907	1906	2451
514	20231213	122400	129356263	1906	1906	1907	1906	1614
515	20231213	122300	126279965	1907	1907	1907	1906	616
516	20231213	122200	125105853	1906	1905	1906	1905	772
517	20231213	122100	123634465	1905	1905	1905	1905	4
518	20231213	122000	123626845	1905	1905	1905	1905	6
519	20231213	121900	123615415	1905	1905	1905	1905	106
520	20231213	121800	123413485	1905	1905	1905	1905	108
521	20231213	121700	123207745	1905	1905	1905	1905	8
522	20231213	121600	123192505	1905	1905	1905	1905	0
523	20231213	121500	123192505	1905	1903	1905	1901	780
524	20231213	121400	121708938	1902	1902	1902	1902	693
525	20231213	121300	120390852	1904	1904	1904	1904	0
526	20231213	121200	120390852	1904	1904	1904	1904	178
527	20231213	121100	120051940	1906	1906	1906	1906	0
528	20231213	121000	120051940	1906	1906	1906	1906	0
529	20231213	120900	120051940	1906	1906	1906	1906	0
530	20231213	120800	120051940	1906	1906	1906	1906	2
531	20231213	120700	120048128	1906	1906	1906	1906	0
532	20231213	120600	120048128	1906	1904	1906	1904	26
533	20231213	120500	119998620	1904	1904	1904	1904	0
534	20231213	120400	119998620	1904	1904	1904	1904	2
535	20231213	120300	119994812	1904	1904	1904	1904	0
536	20231213	120200	119994812	1904	1904	1904	1904	0
537	20231213	120100	119994812	1904	1904	1904	1904	0
538	20231213	120000	119994812	1904	1904	1904	1904	4
539	20231213	115900	119987196	1904	1904	1904	1904	0
540	20231213	115800	119987196	1904	1904	1904	1904	0
541	20231213	115700	119987196	1904	1904	1904	1904	0
542	20231213	115600	119987196	1904	1904	1904	1904	0
543	20231213	115500	119987196	1904	1904	1904	1904	4
544	20231213	115400	119979580	1904	1904	1904	1904	0
545	20231213	115300	119979580	1904	1904	1904	1904	0
546	20231213	115200	119979580	1904	1902	1904	1902	22
547	20231213	115100	119937728	1902	1904	1904	1902	3201
548	20231213	115000	113847095	1906	1906	1906	1906	0
549	20231213	114900	113847095	1906	1906	1906	1906	6
550	20231213	114800	113835659	1906	1904	1906	1904	622
551	20231213	114700	112651369	1906	1906	1906	1906	0
552	20231213	114600	112651369	1906	1904	1906	1904	604
553	20231213	114500	111501345	1907	1907	1907	1907	0
554	20231213	114400	111501345	1907	1907	1907	1907	0
555	20231213	114300	111501345	1907	1907	1907	1907	0
556	20231213	114200	111501345	1907	1907	1907	1907	5
557	20231213	114100	111491810	1907	1907	1907	1907	20
558	20231213	114000	111453670	1904	1907	1907	1904	43
559	20231213	113900	111371789	1904	1904	1907	1904	1239
560	20231213	113800	109012727	1907	1907	1907	1907	0
561	20231213	113700	109012727	1907	1907	1907	1907	13
562	20231213	113600	108987936	1907	1907	1907	1907	30
563	20231213	113500	108930726	1907	1907	1907	1907	0
564	20231213	113400	108930726	1907	1904	1907	1904	78
565	20231213	113300	108782148	1907	1907	1907	1907	0
566	20231213	113200	108782148	1907	1907	1907	1907	22
567	20231213	113100	108740194	1905	1905	1907	1905	1131
568	20231213	113000	106585635	1905	1907	1907	1905	7
569	20231213	112900	106572288	1907	1907	1907	1907	0
570	20231213	112800	106572288	1907	1907	1907	1907	0
571	20231213	112700	106572288	1907	1907	1907	1907	0
572	20231213	112600	106572288	1907	1907	1907	1907	0
573	20231213	112500	106572288	1907	1907	1907	1907	500
574	20231213	112400	105618788	1907	1907	1907	1907	0
575	20231213	112300	105618788	1907	1907	1907	1907	0
576	20231213	112200	105618788	1907	1907	1907	1907	0
577	20231213	112100	105618788	1907	1907	1907	1907	0
578	20231213	112000	105618788	1907	1907	1907	1907	0
579	20231213	111900	105618788	1907	1904	1907	1904	2
580	20231213	111800	105614977	1907	1907	1907	1907	0
581	20231213	111700	105614977	1907	1907	1907	1907	0
582	20231213	111600	105614977	1907	1907	1907	1907	0
583	20231213	111500	105614977	1907	1907	1907	1907	2
584	20231213	111400	105611163	1904	1904	1904	1904	1976
585	20231213	111300	101848859	1907	1907	1907	1907	0
586	20231213	111200	101848859	1907	1907	1907	1907	0
587	20231213	111100	101848859	1907	1907	1907	1907	6
588	20231213	111000	101837417	1904	1904	1904	1904	691
589	20231213	110900	100521753	1904	1904	1904	1904	514
590	20231213	110800	99543097	1904	1908	1908	1904	1642
591	20231213	110700	96415911	1908	1908	1908	1908	0
592	20231213	110600	96415911	1908	1908	1908	1908	0
593	20231213	110500	96415911	1908	1908	1908	1908	0
594	20231213	110400	96415911	1908	1908	1908	1908	0
595	20231213	110300	96415911	1908	1908	1908	1908	6
596	20231213	110200	96404463	1909	1909	1909	1909	0
597	20231213	110100	96404463	1909	1909	1909	1909	0
598	20231213	110000	96404463	1909	1909	1909	1909	0
599	20231213	105900	96404463	1909	1909	1909	1909	0
600	20231213	105800	96404463	1909	1909	1909	1909	0
601	20231213	105700	96404463	1909	1905	1909	1905	1901
602	20231213	105600	92783050	1905	1905	1905	1905	33
603	20231213	105500	92720185	1909	1909	1909	1909	0
604	20231213	105400	92720185	1909	1909	1909	1909	2
605	20231213	105300	92716367	1909	1909	1909	1909	2
606	20231213	105200	92712549	1909	1906	1909	1906	104
607	20231213	105100	92514313	1910	1910	1910	1910	2
608	20231213	105000	92510493	1910	1905	1910	1905	1002
609	20231213	104900	90601673	1910	1909	1910	1909	548
610	20231213	104800	89555540	1909	1909	1909	1909	0
611	20231213	104700	89555540	1909	1909	1909	1909	0
612	20231213	104600	89555540	1909	1909	1909	1909	0
613	20231213	104500	89555540	1909	1909	1909	1909	2
614	20231213	104400	89551722	1909	1910	1910	1909	47
615	20231213	104300	89461997	1909	1909	1909	1909	50
616	20231213	104200	89366547	1910	1905	1910	1905	11
617	20231213	104100	89345582	1910	1910	1910	1910	0
618	20231213	104000	89345582	1910	1910	1910	1910	3
619	20231213	103900	89339852	1910	1909	1910	1904	77
620	20231213	103800	89192941	1904	1909	1909	1904	37
621	20231213	103700	89122418	1909	1909	1909	1909	7
622	20231213	103600	89109055	1904	1904	1904	1904	587
623	20231213	103500	87991407	1910	1910	1910	1910	0
624	20231213	103400	87991407	1910	1910	1910	1910	31
625	20231213	103300	87932197	1910	1904	1910	1904	5
626	20231213	103200	87922659	1903	1904	1904	1903	318
627	20231213	103100	87317375	1904	1905	1905	1904	220
628	20231213	103000	86898395	1911	1911	1911	1911	0
629	20231213	102900	86898395	1911	1911	1911	1911	0
630	20231213	102800	86898395	1911	1910	1911	1909	216
631	20231213	102700	86485839	1909	1909	1909	1909	200
632	20231213	102600	86104039	1909	1909	1909	1909	0
633	20231213	102500	86104039	1909	1909	1909	1909	1
634	20231213	102400	86102130	1909	1909	1909	1903	15
635	20231213	102300	86073519	1903	1903	1903	1903	14
636	20231213	102200	86046877	1903	1902	1903	1902	236
637	20231213	102100	85598002	1902	1902	1902	1902	18
638	20231213	102000	85563766	1902	1902	1902	1902	0
639	20231213	101900	85563766	1902	1903	1903	1902	110
640	20231213	101800	85354446	1903	1903	1903	1903	0
641	20231213	101700	85354446	1903	1903	1903	1903	0
642	20231213	101600	85354446	1903	1902	1903	1902	526
643	20231213	101500	84353874	1903	1903	1903	1903	211
644	20231213	101400	83952341	1909	1909	1909	1909	0
645	20231213	101300	83952341	1909	1909	1909	1909	6
646	20231213	101200	83940887	1909	1909	1909	1901	2194
647	20231213	101100	79768542	1909	1909	1909	1904	68
648	20231213	101000	79639028	1909	1909	1909	1905	6
649	20231213	100900	79627578	1909	1909	1909	1909	0
650	20231213	100800	79627578	1909	1909	1909	1909	0
651	20231213	100700	79627578	1909	1909	1909	1909	100
652	20231213	100600	79436678	1909	1909	1909	1909	0
653	20231213	100500	79436678	1909	1909	1909	1909	5
654	20231213	100400	79427133	1909	1909	1909	1909	56
655	20231213	100300	79320229	1909	1902	1909	1902	154
656	20231213	100200	79027233	1905	1909	1909	1903	11624
657	20231213	100100	56899254	1904	1906	1906	1904	6393
658	20231213	100000	44720874	1909	1909	1909	1909	4
659	20231213	095900	44713238	1909	1909	1909	1909	4
660	20231213	095800	44705602	1909	1909	1909	1909	4
661	20231213	095700	44697966	1909	1907	1909	1907	12
662	20231213	095600	44675078	1909	1906	1909	1906	14
663	20231213	095500	44648378	1907	1907	1907	1907	0
664	20231213	095400	44648378	1907	1909	1909	1907	200
665	20231213	095300	44266958	1909	1909	1909	1909	0
666	20231213	095200	44266958	1909	1906	1909	1906	504
667	20231213	095100	43306322	1906	1906	1909	1906	728
668	20231213	095000	41918748	1909	1906	1909	1906	1271
669	20231213	094900	39495424	1909	1909	1909	1909	0
670	20231213	094800	39495424	1909	1909	1909	1908	63
671	20231213	094700	39375167	1909	1909	1909	1909	0
672	20231213	094600	39375167	1909	1911	1911	1909	58
673	20231213	094500	39264441	1907	1907	1907	1907	1001
674	20231213	094400	37355534	1911	1911	1911	1911	0
675	20231213	094300	37355534	1911	1911	1911	1911	6
676	20231213	094200	37344068	1911	1911	1911	1911	9
677	20231213	094100	37326869	1911	1911	1911	1911	13
678	20231213	094000	37302026	1911	1911	1911	1911	51
679	20231213	093900	37204565	1911	1911	1911	1906	518
680	20231213	093800	36217092	1911	1907	1911	1907	220
681	20231213	093700	35797472	1911	1911	1911	1911	15
682	20231213	093600	35768807	1911	1907	1911	1907	1439
683	20231213	093500	33020878	1911	1906	1911	1906	2266
684	20231213	093400	28701862	1906	1906	1906	1906	3
685	20231213	093300	28696144	1906	1906	1906	1906	377
686	20231213	093200	27977582	1912	1912	1912	1912	0
687	20231213	093100	27977582	1912	1912	1912	1912	2
688	20231213	093000	27973758	1912	1912	1912	1912	0
689	20231213	092900	27973758	1912	1912	1912	1912	0
690	20231213	092800	27973758	1912	1912	1912	1912	6
691	20231213	092700	27962286	1911	1911	1911	1911	500
692	20231213	092600	27006786	1911	1905	1911	1905	107
693	20231213	092500	26802915	1911	1911	1911	1911	52
694	20231213	092400	26703543	1911	1910	1911	1905	74
695	20231213	092300	26562511	1911	1911	1911	1911	0
696	20231213	092200	26562511	1911	1911	1911	1911	9
697	20231213	092100	26545312	1905	1911	1911	1905	1025
698	20231213	092000	24589537	1911	1911	1911	1911	2
699	20231213	091900	24585715	1904	1905	1910	1904	1268
700	20231213	091800	22169580	1912	1910	1912	1910	32
701	20231213	091700	22108454	1905	1905	1905	1905	50
702	20231213	091600	22013204	1904	1912	1912	1904	31
703	20231213	091500	21953948	1912	1912	1912	1912	0
704	20231213	091400	21953948	1912	1912	1912	1912	0
705	20231213	091300	21953948	1912	1912	1912	1912	2
706	20231213	091200	21950124	1904	1904	1904	1904	60
707	20231213	091100	21835884	1913	1913	1913	1913	0
708	20231213	091000	21835884	1913	1913	1913	1913	0
709	20231213	090900	21835884	1913	1913	1913	1903	4
710	20231213	090800	21828242	1903	1904	1913	1903	1068
711	20231213	090700	19795344	1904	1904	1913	1904	701
712	20231213	090600	18460631	1905	1913	1913	1905	1581
713	20231213	090500	15448784	1913	1906	1913	1906	102
714	20231213	090400	15254358	1906	1914	1914	1906	326
715	20231213	090300	14632069	1915	1915	1915	1915	1
716	20231213	090200	14630154	1916	1916	1916	1916	1
717	20231213	090100	14628238	1908	1915	1915	1908	6557
718	20231213	090000	2102948	1917	1917	1917	1916	1097