KissMeData/289080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205700	185975008	1910	1910	1910	1910	13014
3	20231219	205600	185975008	1910	1910	1910	1910	0
4	20231219	205500	185975008	1910	1910	1910	1910	0
5	20231219	205400	185975008	1910	1910	1910	1910	0
6	20231219	205300	185975008	1910	1910	1910	1910	0
7	20231219	205200	185975008	1910	1910	1910	1910	0
8	20231219	205100	185975008	1910	1910	1910	1910	0
9	20231219	205000	185975008	1910	1910	1910	1910	0
10	20231219	204900	185975008	1910	1910	1910	1910	0
11	20231219	204800	185975008	1910	1910	1910	1910	0
12	20231219	204700	185975008	1910	1910	1910	1910	0
13	20231219	204600	185975008	1910	1910	1910	1910	0
14	20231219	204500	185975008	1910	1910	1910	1910	0
15	20231219	204400	185975008	1910	1910	1910	1910	0
16	20231219	204300	185975008	1910	1910	1910	1910	0
17	20231219	204200	185975008	1910	1910	1910	1910	0
18	20231219	204100	185975008	1910	1910	1910	1910	0
19	20231219	204000	185975008	1910	1910	1910	1910	0
20	20231219	203900	185975008	1910	1910	1910	1910	0
21	20231219	203800	185975008	1910	1910	1910	1910	0
22	20231219	203700	185975008	1910	1910	1910	1910	0
23	20231219	203600	185975008	1910	1910	1910	1910	0
24	20231219	203500	185975008	1910	1910	1910	1910	0
25	20231219	203400	185975008	1910	1910	1910	1910	0
26	20231219	203300	185975008	1910	1910	1910	1910	0
27	20231219	203200	185975008	1910	1910	1910	1910	0
28	20231219	203100	185975008	1910	1910	1910	1910	0
29	20231219	203000	185975008	1910	1910	1910	1910	0
30	20231219	202900	185975008	1910	1910	1910	1910	0
31	20231219	202800	185975008	1910	1910	1910	1910	0
32	20231219	202700	185975008	1910	1910	1910	1910	13014
33	20231219	202600	185975008	1910	1910	1910	1910	0
34	20231219	202500	185975008	1910	1910	1910	1910	0
35	20231219	202400	185975008	1910	1910	1910	1910	0
36	20231219	202300	185975008	1910	1910	1910	1910	0
37	20231219	202200	185975008	1910	1910	1910	1910	0
38	20231219	202100	185975008	1910	1910	1910	1910	0
39	20231219	202000	185975008	1910	1910	1910	1910	0
40	20231219	201900	185975008	1910	1910	1910	1910	0
41	20231219	201800	185975008	1910	1910	1910	1910	0
42	20231219	201700	185975008	1910	1910	1910	1910	0
43	20231219	201600	185975008	1910	1910	1910	1910	0
44	20231219	201500	185975008	1910	1910	1910	1910	0
45	20231219	201400	185975008	1910	1910	1910	1910	0
46	20231219	201300	185975008	1910	1910	1910	1910	0
47	20231219	201200	185975008	1910	1910	1910	1910	0
48	20231219	201100	185975008	1910	1910	1910	1910	0
49	20231219	201000	185975008	1910	1910	1910	1910	0
50	20231219	200900	185975008	1910	1910	1910	1910	0
51	20231219	200800	185975008	1910	1910	1910	1910	0
52	20231219	200700	185975008	1910	1910	1910	1910	0
53	20231219	200600	185975008	1910	1910	1910	1910	0
54	20231219	200500	185975008	1910	1910	1910	1910	0
55	20231219	200400	185975008	1910	1910	1910	1910	0
56	20231219	200300	185975008	1910	1910	1910	1910	0
57	20231219	200200	185975008	1910	1910	1910	1910	0
58	20231219	200100	185975008	1910	1910	1910	1910	0
59	20231219	200000	185975008	1910	1910	1910	1910	0
60	20231219	195900	185975008	1910	1910	1910	1910	0
61	20231219	195800	185975008	1910	1910	1910	1910	0
62	20231219	195700	185975008	1910	1910	1910	1910	13014
63	20231219	195600	185975008	1910	1910	1910	1910	0
64	20231219	195500	185975008	1910	1910	1910	1910	0
65	20231219	195400	185975008	1910	1910	1910	1910	0
66	20231219	195300	185975008	1910	1910	1910	1910	0
67	20231219	195200	185975008	1910	1910	1910	1910	0
68	20231219	195100	185975008	1910	1910	1910	1910	0
69	20231219	195000	185975008	1910	1910	1910	1910	0
70	20231219	194900	185975008	1910	1910	1910	1910	0
71	20231219	194800	185975008	1910	1910	1910	1910	0
72	20231219	194700	185975008	1910	1910	1910	1910	0
73	20231219	194600	185975008	1910	1910	1910	1910	0
74	20231219	194500	185975008	1910	1910	1910	1910	0
75	20231219	194400	185975008	1910	1910	1910	1910	0
76	20231219	194300	185975008	1910	1910	1910	1910	0
77	20231219	194200	185975008	1910	1910	1910	1910	0
78	20231219	194100	185975008	1910	1910	1910	1910	0
79	20231219	194000	185975008	1910	1910	1910	1910	0
80	20231219	193900	185975008	1910	1910	1910	1910	0
81	20231219	193800	185975008	1910	1910	1910	1910	0
82	20231219	193700	185975008	1910	1910	1910	1910	0
83	20231219	193600	185975008	1910	1910	1910	1910	0
84	20231219	193500	185975008	1910	1910	1910	1910	0
85	20231219	193400	185975008	1910	1910	1910	1910	0
86	20231219	193300	185975008	1910	1910	1910	1910	0
87	20231219	193200	185975008	1910	1910	1910	1910	0
88	20231219	193100	185975008	1910	1910	1910	1910	0
89	20231219	193000	185975008	1910	1910	1910	1910	0
90	20231219	192900	185975008	1910	1910	1910	1910	0
91	20231219	192800	185975008	1910	1910	1910	1910	0
92	20231219	192700	185975008	1910	1910	1910	1910	13014
93	20231219	192600	185975008	1910	1910	1910	1910	0
94	20231219	192500	185975008	1910	1910	1910	1910	0
95	20231219	192400	185975008	1910	1910	1910	1910	0
96	20231219	192300	185975008	1910	1910	1910	1910	0
97	20231219	192200	185975008	1910	1910	1910	1910	0
98	20231219	192100	185975008	1910	1910	1910	1910	0
99	20231219	192000	185975008	1910	1910	1910	1910	0
100	20231219	191900	185975008	1910	1910	1910	1910	0
101	20231219	191800	185975008	1910	1910	1910	1910	0
102	20231219	191700	185975008	1910	1910	1910	1910	0
103	20231219	191600	185975008	1910	1910	1910	1910	0
104	20231219	191500	185975008	1910	1910	1910	1910	0
105	20231219	191400	185975008	1910	1910	1910	1910	0
106	20231219	191300	185975008	1910	1910	1910	1910	0
107	20231219	191200	185975008	1910	1910	1910	1910	0
108	20231219	191100	185975008	1910	1910	1910	1910	0
109	20231219	191000	185975008	1910	1910	1910	1910	0
110	20231219	190900	185975008	1910	1910	1910	1910	0
111	20231219	190800	185975008	1910	1910	1910	1910	0
112	20231219	190700	185975008	1910	1910	1910	1910	0
113	20231219	190600	185975008	1910	1910	1910	1910	0
114	20231219	190500	185975008	1910	1910	1910	1910	0
115	20231219	190400	185975008	1910	1910	1910	1910	0
116	20231219	190300	185975008	1910	1910	1910	1910	0
117	20231219	190200	185975008	1910	1910	1910	1910	0
118	20231219	190100	185975008	1910	1910	1910	1910	0
119	20231219	190000	185975008	1910	1910	1910	1910	0
120	20231219	185900	185975008	1910	1910	1910	1910	0
121	20231219	185800	185975008	1910	1910	1910	1910	0
122	20231219	185700	185975008	1910	1910	1910	1910	13014
123	20231219	185600	185975008	1910	1910	1910	1910	0
124	20231219	185500	185975008	1910	1910	1910	1910	0
125	20231219	185400	185975008	1910	1910	1910	1910	0
126	20231219	185300	185975008	1910	1910	1910	1910	0
127	20231219	185200	185975008	1910	1910	1910	1910	0
128	20231219	185100	185975008	1910	1910	1910	1910	0
129	20231219	185000	185975008	1910	1910	1910	1910	0
130	20231219	184900	185975008	1910	1910	1910	1910	0
131	20231219	184800	185975008	1910	1910	1910	1910	0
132	20231219	184700	185975008	1910	1910	1910	1910	0
133	20231219	184600	185975008	1910	1910	1910	1910	0
134	20231219	184500	185975008	1910	1910	1910	1910	0
135	20231219	184400	185975008	1910	1910	1910	1910	0
136	20231219	184300	185975008	1910	1910	1910	1910	0
137	20231219	184200	185975008	1910	1910	1910	1910	0
138	20231219	184100	185975008	1910	1910	1910	1910	0
139	20231219	184000	185975008	1910	1910	1910	1910	0
140	20231219	183900	185975008	1910	1910	1910	1910	0
141	20231219	183800	185975008	1910	1910	1910	1910	0
142	20231219	183700	185975008	1910	1910	1910	1910	0
143	20231219	183600	185975008	1910	1910	1910	1910	0
144	20231219	183500	185975008	1910	1910	1910	1910	0
145	20231219	183400	185975008	1910	1910	1910	1910	0
146	20231219	183300	185975008	1910	1910	1910	1910	0
147	20231219	183200	185975008	1910	1910	1910	1910	0
148	20231219	183100	185975008	1910	1910	1910	1910	0
149	20231219	183000	185975008	1910	1910	1910	1910	0
150	20231219	182900	185975008	1910	1910	1910	1910	0
151	20231219	182800	185975008	1910	1910	1910	1910	0
152	20231219	182700	185975008	1910	1910	1910	1910	13014
153	20231219	182600	185975008	1910	1910	1910	1910	0
154	20231219	182500	185975008	1910	1910	1910	1910	0
155	20231219	182400	185975008	1910	1910	1910	1910	0
156	20231219	182300	185975008	1910	1910	1910	1910	0
157	20231219	182200	185975008	1910	1910	1910	1910	0
158	20231219	182100	185975008	1910	1910	1910	1910	0
159	20231219	182000	185975008	1910	1910	1910	1910	0
160	20231219	181900	185975008	1910	1910	1910	1910	0
161	20231219	181800	185975008	1910	1910	1910	1910	0
162	20231219	181700	185975008	1910	1910	1910	1910	0
163	20231219	181600	185975008	1910	1910	1910	1910	0
164	20231219	181500	185975008	1910	1910	1910	1910	0
165	20231219	181400	185975008	1910	1910	1910	1910	0
166	20231219	181300	185975008	1910	1910	1910	1910	0
167	20231219	181200	185975008	1910	1910	1910	1910	0
168	20231219	181100	185975008	1910	1910	1910	1910	0
169	20231219	181000	185975008	1910	1910	1910	1910	0
170	20231219	180900	185975008	1910	1910	1910	1910	0
171	20231219	180800	185975008	1910	1910	1910	1910	0
172	20231219	180700	185975008	1910	1910	1910	1910	0
173	20231219	180600	185975008	1910	1910	1910	1910	0
174	20231219	180500	185975008	1910	1910	1910	1910	0
175	20231219	180400	185975008	1910	1910	1910	1910	0
176	20231219	180300	185975008	1910	1910	1910	1910	0
177	20231219	180200	185975008	1910	1910	1910	1910	0
178	20231219	180100	185975008	1910	1910	1910	1910	0
179	20231219	180000	185975008	1910	1910	1910	1910	0
180	20231219	175900	185975008	1910	1910	1910	1910	0
181	20231219	175800	185975008	1910	1910	1910	1910	0
182	20231219	175700	185975008	1910	1910	1910	1910	13014
183	20231219	175600	185975008	1910	1910	1910	1910	0
184	20231219	175500	185975008	1910	1910	1910	1910	0
185	20231219	175400	185975008	1910	1910	1910	1910	0
186	20231219	175300	185975008	1910	1910	1910	1910	0
187	20231219	175200	185975008	1910	1910	1910	1910	0
188	20231219	175100	185975008	1910	1910	1910	1910	0
189	20231219	175000	185975008	1910	1910	1910	1910	0
190	20231219	174900	185975008	1910	1910	1910	1910	0
191	20231219	174800	185975008	1910	1910	1910	1910	0
192	20231219	174700	185975008	1910	1910	1910	1910	0
193	20231219	174600	185975008	1910	1910	1910	1910	0
194	20231219	174500	185975008	1910	1910	1910	1910	0
195	20231219	174400	185975008	1910	1910	1910	1910	0
196	20231219	174300	185975008	1910	1910	1910	1910	0
197	20231219	174200	185975008	1910	1910	1910	1910	0
198	20231219	174100	185975008	1910	1910	1910	1910	0
199	20231219	174000	185975008	1910	1910	1910	1910	0
200	20231219	173900	185975008	1910	1910	1910	1910	0
201	20231219	173800	185975008	1910	1910	1910	1910	0
202	20231219	173700	185975008	1910	1910	1910	1910	0
203	20231219	173600	185975008	1910	1910	1910	1910	0
204	20231219	173500	185975008	1910	1910	1910	1910	0
205	20231219	173400	185975008	1910	1910	1910	1910	0
206	20231219	173300	185975008	1910	1910	1910	1910	0
207	20231219	173200	185975008	1910	1910	1910	1910	0
208	20231219	173100	185975008	1910	1910	1910	1910	0
209	20231219	173000	185975008	1910	1910	1910	1910	0
210	20231219	172900	185975008	1910	1910	1910	1910	0
211	20231219	172800	185975008	1910	1910	1910	1910	0
212	20231219	172700	185975008	1910	1910	1910	1910	13014
213	20231219	172600	185975008	1910	1910	1910	1910	0
214	20231219	172500	185975008	1910	1910	1910	1910	0
215	20231219	172400	185975008	1910	1910	1910	1910	0
216	20231219	172300	185975008	1910	1910	1910	1910	0
217	20231219	172200	185975008	1910	1910	1910	1910	0
218	20231219	172100	185975008	1910	1910	1910	1910	0
219	20231219	172000	185975008	1910	1910	1910	1910	0
220	20231219	171900	185975008	1910	1910	1910	1910	0
221	20231219	171800	185975008	1910	1910	1910	1910	0
222	20231219	171700	185975008	1910	1910	1910	1910	0
223	20231219	171600	185975008	1910	1910	1910	1910	0
224	20231219	171500	185975008	1910	1910	1910	1910	0
225	20231219	171400	185975008	1910	1910	1910	1910	0
226	20231219	171300	185975008	1910	1910	1910	1910	0
227	20231219	171200	185975008	1910	1910	1910	1910	0
228	20231219	171100	185975008	1910	1910	1910	1910	0
229	20231219	171000	185975008	1910	1910	1910	1910	0
230	20231219	170900	185975008	1910	1910	1910	1910	0
231	20231219	170800	185975008	1910	1910	1910	1910	0
232	20231219	170700	185975008	1910	1910	1910	1910	0
233	20231219	170600	185975008	1910	1910	1910	1910	0
234	20231219	170500	185975008	1910	1910	1910	1910	0
235	20231219	170400	185975008	1910	1910	1910	1910	0
236	20231219	170300	185975008	1910	1910	1910	1910	0
237	20231219	170200	185975008	1910	1910	1910	1910	0
238	20231219	170100	185975008	1910	1910	1910	1910	0
239	20231219	170000	185975008	1910	1910	1910	1910	0
240	20231219	165900	185975008	1910	1910	1910	1910	0
241	20231219	165800	185975008	1910	1910	1910	1910	0
242	20231219	165700	185975008	1910	1910	1910	1910	13014
243	20231219	165600	185975008	1910	1910	1910	1910	0
244	20231219	165500	185975008	1910	1910	1910	1910	0
245	20231219	165400	185975008	1910	1910	1910	1910	0
246	20231219	165300	185975008	1910	1910	1910	1910	0
247	20231219	165200	185975008	1910	1910	1910	1910	0
248	20231219	165100	185975008	1910	1910	1910	1910	0
249	20231219	165000	185975008	1910	1910	1910	1910	0
250	20231219	164900	185975008	1910	1910	1910	1910	0
251	20231219	164800	185975008	1910	1910	1910	1910	0
252	20231219	164700	185975008	1910	1910	1910	1910	0
253	20231219	164600	185975008	1910	1910	1910	1910	0
254	20231219	164500	185975008	1910	1910	1910	1910	0
255	20231219	164400	185975008	1910	1910	1910	1910	0
256	20231219	164300	185975008	1910	1910	1910	1910	0
257	20231219	164200	185975008	1910	1910	1910	1910	0
258	20231219	164100	185975008	1910	1910	1910	1910	0
259	20231219	164000	185975008	1910	1910	1910	1910	0
260	20231219	163900	185975008	1910	1910	1910	1910	0
261	20231219	163800	185975008	1910	1910	1910	1910	0
262	20231219	163700	185975008	1910	1910	1910	1910	0
263	20231219	163600	185975008	1910	1910	1910	1910	0
264	20231219	163500	185975008	1910	1910	1910	1910	0
265	20231219	163400	185975008	1910	1910	1910	1910	0
266	20231219	163300	185975008	1910	1910	1910	1910	0
267	20231219	163200	185975008	1910	1910	1910	1910	0
268	20231219	163100	185975008	1910	1910	1910	1910	0
269	20231219	163000	185975008	1910	1910	1910	1910	0
270	20231219	162900	185975008	1910	1910	1910	1910	0
271	20231219	162800	185975008	1910	1910	1910	1910	0
272	20231219	162700	185975008	1910	1910	1910	1910	13014
273	20231219	162600	185975008	1910	1910	1910	1910	0
274	20231219	162500	185975008	1910	1910	1910	1910	0
275	20231219	162400	185975008	1910	1910	1910	1910	0
276	20231219	162300	185975008	1910	1910	1910	1910	0
277	20231219	162200	185975008	1910	1910	1910	1910	0
278	20231219	162100	185975008	1910	1910	1910	1910	0
279	20231219	162000	185975008	1910	1910	1910	1910	0
280	20231219	161900	185975008	1910	1910	1910	1910	0
281	20231219	161800	185975008	1910	1910	1910	1910	0
282	20231219	161700	185975008	1910	1910	1910	1910	0
283	20231219	161600	185975008	1910	1910	1910	1910	0
284	20231219	161500	185975008	1910	1910	1910	1910	0
285	20231219	161400	185975008	1910	1910	1910	1910	0
286	20231219	161300	185975008	1910	1910	1910	1910	0
287	20231219	161200	185975008	1910	1910	1910	1910	0
288	20231219	161100	185975008	1910	1910	1910	1910	0
289	20231219	161000	185975008	1910	1910	1910	1910	0
290	20231219	160900	185975008	1910	1910	1910	1910	0
291	20231219	160800	185975008	1910	1910	1910	1910	0
292	20231219	160700	185975008	1910	1910	1910	1910	0
293	20231219	160600	185975008	1910	1910	1910	1910	0
294	20231219	160500	185975008	1910	1910	1910	1910	0
295	20231219	160400	185975008	1910	1910	1910	1910	0
296	20231219	160300	185975008	1910	1910	1910	1910	0
297	20231219	160200	185975008	1910	1910	1910	1910	0
298	20231219	160100	185975008	1910	1910	1910	1910	0
299	20231219	160000	185975008	1910	1910	1910	1910	0
300	20231219	155900	185975008	1910	1910	1910	1910	0
301	20231219	155800	185975008	1910	1910	1910	1910	0
302	20231219	155700	185975008	1910	1910	1910	1910	13014
303	20231219	155600	185975008	1910	1910	1910	1910	0
304	20231219	155500	185975008	1910	1910	1910	1910	0
305	20231219	155400	185975008	1910	1910	1910	1910	0
306	20231219	155300	185975008	1910	1910	1910	1910	0
307	20231219	155200	185975008	1910	1910	1910	1910	0
308	20231219	155100	185975008	1910	1910	1910	1910	0
309	20231219	155000	185975008	1910	1910	1910	1910	0
310	20231219	154900	185975008	1910	1910	1910	1910	0
311	20231219	154800	185975008	1910	1910	1910	1910	0
312	20231219	154700	185975008	1910	1910	1910	1910	0
313	20231219	154600	185975008	1910	1910	1910	1910	0
314	20231219	154500	185975008	1910	1910	1910	1910	0
315	20231219	154400	185975008	1910	1910	1910	1910	0
316	20231219	154300	185975008	1910	1910	1910	1910	0
317	20231219	154200	185975008	1910	1910	1910	1910	0
318	20231219	154100	185975008	1910	1910	1910	1910	0
319	20231219	154000	185975008	1910	1910	1910	1910	0
320	20231219	153900	185975008	1910	1910	1910	1910	0
321	20231219	153800	185975008	1910	1910	1910	1910	0
322	20231219	153700	185975008	1910	1910	1910	1910	0
323	20231219	153600	185975008	1910	1910	1910	1910	0
324	20231219	153500	185975008	1910	1910	1910	1910	0
325	20231219	153400	185975008	1910	1910	1910	1910	0
326	20231219	153300	185975008	1910	1910	1910	1910	0
327	20231219	153200	185975008	1910	1910	1910	1910	0
328	20231219	153100	185975008	1910	1910	1910	1910	0
329	20231219	153000	185975008	1910	1910	1910	1910	13014
330	20231219	152900	161118268	1920	1920	1920	1920	0
331	20231219	152800	161118268	1920	1920	1920	1920	0
332	20231219	152700	161118268	1920	1920	1920	1920	0
333	20231219	152600	161118268	1920	1920	1920	1920	0
334	20231219	152500	161118268	1920	1920	1920	1920	0
335	20231219	152400	161118268	1920	1920	1920	1920	0
336	20231219	152300	161118268	1920	1920	1920	1920	0
337	20231219	152200	161118268	1920	1920	1920	1920	0
338	20231219	152100	161118268	1920	1920	1920	1920	0
339	20231219	152000	161118268	1920	1920	1920	1920	0
340	20231219	151900	161118268	1920	1920	1920	1920	21
341	20231219	151800	161077948	1920	1920	1920	1920	205
342	20231219	151700	160684348	1920	1919	1920	1919	99
343	20231219	151600	160494358	1920	1920	1920	1920	0
344	20231219	151500	160494358	1920	1920	1920	1920	0
345	20231219	151400	160494358	1920	1920	1920	1920	9
346	20231219	151300	160477078	1920	1920	1920	1919	129
347	20231219	151200	160229399	1920	1920	1920	1920	9
348	20231219	151100	160212119	1920	1920	1920	1919	174
349	20231219	151000	159878189	1919	1920	1920	1919	161
350	20231219	150900	159569120	1920	1920	1920	1920	20
351	20231219	150800	159530720	1920	1920	1920	1920	1241
352	20231219	150700	157148000	1920	1918	1920	1918	1539
353	20231219	150600	154193178	1921	1921	1921	1921	8
354	20231219	150500	154177810	1918	1918	1918	1917	1087
355	20231219	150400	152093731	1921	1921	1921	1921	10
356	20231219	150300	152074521	1919	1922	1922	1919	269
357	20231219	150200	151558285	1922	1922	1922	1922	0
358	20231219	150100	151558285	1922	1922	1922	1922	18
359	20231219	150000	151523689	1919	1919	1919	1919	622
360	20231219	145900	150330071	1922	1922	1922	1919	848
361	20231219	145800	148702615	1922	1920	1922	1920	4
362	20231219	145700	148694929	1922	1922	1922	1922	63
363	20231219	145600	148573843	1922	1922	1922	1922	0
364	20231219	145500	148573843	1922	1922	1922	1922	15
365	20231219	145400	148545013	1922	1922	1922	1920	511
366	20231219	145300	147563871	1923	1923	1923	1923	5
367	20231219	145200	147554256	1923	1923	1923	1923	8
368	20231219	145100	147538872	1923	1923	1923	1923	9
369	20231219	145000	147521565	1923	1923	1923	1923	0
370	20231219	144900	147521565	1923	1923	1923	1923	0
371	20231219	144800	147521565	1923	1923	1923	1923	1
372	20231219	144700	147519642	1919	1919	1923	1919	6479
373	20231219	144600	135086425	1920	1918	1920	1918	1019
374	20231219	144500	133131945	1922	1922	1922	1922	71
375	20231219	144400	132995483	1922	1922	1922	1922	0
376	20231219	144300	132995483	1922	1922	1922	1922	23
377	20231219	144200	132951277	1922	1923	1923	1922	45
378	20231219	144100	132864753	1923	1923	1923	1923	22
379	20231219	144000	132822447	1923	1923	1923	1923	33
380	20231219	143900	132758988	1923	1917	1923	1917	2
381	20231219	143800	132755148	1923	1923	1923	1923	0
382	20231219	143700	132755148	1923	1923	1923	1923	9
383	20231219	143600	132737841	1923	1918	1923	1918	1003
384	20231219	143500	130814072	1923	1923	1923	1923	0
385	20231219	143400	130814072	1923	1923	1923	1923	27
386	20231219	143300	130762151	1923	1923	1923	1923	0
387	20231219	143200	130762151	1923	1923	1923	1923	0
388	20231219	143100	130762151	1923	1923	1923	1923	18
389	20231219	143000	130727537	1923	1923	1923	1923	8
390	20231219	142900	130712153	1917	1923	1923	1917	39
391	20231219	142800	130637366	1923	1923	1923	1923	16
392	20231219	142700	130606598	1923	1923	1923	1923	0
393	20231219	142600	130606598	1923	1923	1923	1918	113
394	20231219	142500	130389805	1923	1923	1923	1923	3
395	20231219	142400	130384036	1923	1923	1923	1923	4
396	20231219	142300	130376344	1923	1923	1923	1923	4
397	20231219	142200	130368652	1923	1923	1923	1923	553
398	20231219	142100	129305233	1923	1923	1923	1923	0
399	20231219	142000	129305233	1923	1923	1923	1923	0
400	20231219	141900	129305233	1923	1923	1923	1923	0
401	20231219	141800	129305233	1923	1923	1923	1923	6
402	20231219	141700	129293695	1923	1923	1923	1923	0
403	20231219	141600	129293695	1923	1923	1923	1923	3
404	20231219	141500	129287926	1923	1923	1923	1923	0
405	20231219	141400	129287926	1923	1923	1923	1923	0
406	20231219	141300	129287926	1923	1923	1923	1923	0
407	20231219	141200	129287926	1923	1923	1923	1923	2
408	20231219	141100	129284080	1923	1923	1923	1923	9
409	20231219	141000	129266773	1923	1923	1923	1923	0
410	20231219	140900	129266773	1923	1923	1923	1923	0
411	20231219	140800	129266773	1923	1923	1923	1923	81
412	20231219	140700	129111010	1923	1923	1923	1923	2
413	20231219	140600	129107164	1923	1923	1923	1923	0
414	20231219	140500	129107164	1923	1923	1923	1923	5
415	20231219	140400	129097549	1917	1917	1917	1917	500
416	20231219	140300	128139049	1916	1916	1916	1916	0
417	20231219	140200	128139049	1916	1917	1917	1916	2000
418	20231219	140100	124306929	1924	1924	1924	1924	0
419	20231219	140000	124306929	1924	1924	1924	1924	0
420	20231219	135900	124306929	1924	1924	1924	1924	2
421	20231219	135800	124303081	1917	1924	1924	1917	523
422	20231219	135700	123300362	1924	1923	1924	1917	206
423	20231219	135600	122905420	1923	1918	1923	1917	109
424	20231219	135500	122696425	1923	1921	1923	1917	122
425	20231219	135400	122462339	1924	1924	1924	1924	0
426	20231219	135300	122462339	1924	1924	1924	1924	3
427	20231219	135200	122456567	1924	1924	1924	1924	0
428	20231219	135100	122456567	1924	1924	1924	1924	0
429	20231219	135000	122456567	1924	1924	1924	1924	0
430	20231219	134900	122456567	1924	1924	1924	1924	0
431	20231219	134800	122456567	1924	1924	1924	1924	0
432	20231219	134700	122456567	1924	1924	1924	1924	0
433	20231219	134600	122456567	1924	1924	1924	1924	1
434	20231219	134500	122454643	1922	1922	1922	1922	3
435	20231219	134400	122448877	1924	1923	1924	1922	13
436	20231219	134300	122423887	1923	1923	1923	1923	10
437	20231219	134200	122404657	1924	1924	1924	1924	2
438	20231219	134100	122400809	1924	1920	1925	1919	2245
439	20231219	134000	118084861	1923	1923	1923	1923	0
440	20231219	133900	118084861	1923	1923	1923	1923	0
441	20231219	133800	118084861	1923	1923	1923	1923	0
442	20231219	133700	118084861	1923	1923	1923	1923	0
443	20231219	133600	118084861	1923	1923	1923	1923	0
444	20231219	133500	118084861	1923	1923	1923	1923	97
445	20231219	133400	117898330	1923	1923	1923	1923	0
446	20231219	133300	117898330	1923	1922	1923	1922	151
447	20231219	133200	117608098	1922	1922	1922	1922	0
448	20231219	133100	117608098	1922	1922	1922	1922	0
449	20231219	133000	117608098	1922	1922	1922	1922	1
450	20231219	132900	117606176	1922	1922	1922	1922	0
451	20231219	132800	117606176	1922	1922	1922	1922	0
452	20231219	132700	117606176	1922	1917	1922	1917	2
453	20231219	132600	117602337	1923	1923	1923	1923	2
454	20231219	132500	117598491	1925	1925	1925	1925	0
455	20231219	132400	117598491	1925	1925	1925	1925	0
456	20231219	132300	117598491	1925	1925	1925	1925	0
457	20231219	132200	117598491	1925	1925	1925	1925	0
458	20231219	132100	117598491	1925	1925	1925	1925	0
459	20231219	132000	117598491	1925	1925	1925	1925	0
460	20231219	131900	117598491	1925	1925	1925	1925	2
461	20231219	131800	117594641	1925	1925	1925	1925	0
462	20231219	131700	117594641	1925	1925	1925	1925	0
463	20231219	131600	117594641	1925	1922	1925	1916	3004
464	20231219	131500	111833618	1925	1923	1925	1922	458
465	20231219	131400	110952978	1925	1925	1925	1925	0
466	20231219	131300	110952978	1925	1925	1925	1925	0
467	20231219	131200	110952978	1925	1924	1925	1924	5
468	20231219	131100	110943354	1925	1925	1925	1925	0
469	20231219	131000	110943354	1925	1924	1925	1924	5
470	20231219	130900	110933733	1925	1925	1925	1925	0
471	20231219	130800	110933733	1925	1925	1925	1925	12
472	20231219	130700	110910633	1925	1925	1925	1925	8
473	20231219	130600	110895233	1925	1925	1925	1925	0
474	20231219	130500	110895233	1925	1925	1925	1925	0
475	20231219	130400	110895233	1925	1925	1925	1925	0
476	20231219	130300	110895233	1925	1925	1925	1925	10
477	20231219	130200	110875983	1925	1925	1925	1925	0
478	20231219	130100	110875983	1925	1925	1925	1925	6
479	20231219	130000	110864433	1925	1925	1925	1925	0
480	20231219	125900	110864433	1925	1923	1925	1923	3065
481	20231219	125800	104970422	1923	1923	1923	1923	7
482	20231219	125700	104956961	1923	1922	1923	1922	6506
483	20231219	125600	92447576	1922	1922	1922	1922	12
484	20231219	125500	92424512	1922	1922	1922	1922	0
485	20231219	125400	92424512	1922	1922	1922	1922	234
486	20231219	125300	91974764	1922	1922	1922	1922	0
487	20231219	125200	91974764	1922	1922	1922	1922	2
488	20231219	125100	91970920	1921	1921	1921	1921	250
489	20231219	125000	91490670	1921	1921	1921	1921	0
490	20231219	124900	91490670	1921	1921	1921	1921	1
491	20231219	124800	91488749	1921	1921	1921	1921	9
492	20231219	124700	91471460	1921	1921	1921	1921	1
493	20231219	124600	91469539	1921	1921	1921	1921	0
494	20231219	124500	91469539	1921	1921	1921	1921	0
495	20231219	124400	91469539	1921	1921	1921	1921	0
496	20231219	124300	91469539	1921	1921	1921	1921	0
497	20231219	124200	91469539	1921	1921	1921	1921	0
498	20231219	124100	91469539	1921	1921	1921	1921	0
499	20231219	124000	91469539	1921	1921	1921	1921	20
500	20231219	123900	91431119	1921	1919	1921	1918	733
501	20231219	123800	90024752	1922	1922	1922	1922	0
502	20231219	123700	90024752	1922	1922	1922	1922	2
503	20231219	123600	90020908	1922	1922	1922	1922	0
504	20231219	123500	90020908	1922	1922	1922	1922	8
505	20231219	123400	90005532	1919	1919	1919	1919	600
506	20231219	123300	88854132	1922	1922	1922	1922	2
507	20231219	123200	88850288	1922	1922	1922	1922	4
508	20231219	123100	88842600	1922	1922	1922	1922	0
509	20231219	123000	88842600	1922	1922	1922	1922	2
510	20231219	122900	88838756	1919	1919	1919	1919	981
511	20231219	122800	86956217	1922	1922	1922	1922	0
512	20231219	122700	86956217	1922	1922	1922	1922	5
513	20231219	122600	86946607	1922	1922	1922	1922	0
514	20231219	122500	86946607	1922	1922	1922	1922	0
515	20231219	122400	86946607	1922	1919	1922	1919	26
516	20231219	122300	86896701	1922	1920	1922	1919	1531
517	20231219	122200	83958177	1922	1920	1922	1920	10
518	20231219	122100	83938973	1922	1920	1922	1920	17
519	20231219	122000	83906315	1922	1922	1922	1920	1553
520	20231219	121900	80922443	1923	1926	1926	1923	992
521	20231219	121800	79014821	1924	1926	1926	1924	82
522	20231219	121700	78857049	1924	1924	1926	1924	346
523	20231219	121600	78191139	1924	1923	1924	1923	1664
524	20231219	121500	74990760	1923	1923	1923	1923	3
525	20231219	121400	74984991	1923	1923	1923	1923	9
526	20231219	121300	74967684	1923	1923	1923	1923	2000
527	20231219	121200	71121684	1923	1923	1923	1923	2
528	20231219	121100	71117838	1923	1923	1923	1923	0
529	20231219	121000	71117838	1923	1923	1923	1923	17
530	20231219	120900	71085147	1923	1923	1923	1923	313
531	20231219	120800	70483248	1924	1924	1924	1924	779
532	20231219	120700	68984452	1924	1924	1924	1924	398
533	20231219	120600	68218700	1924	1924	1924	1924	0
534	20231219	120500	68218700	1924	1924	1924	1924	0
535	20231219	120400	68218700	1924	1923	1924	1923	3
536	20231219	120300	68212929	1924	1923	1924	1923	515
537	20231219	120200	67222575	1923	1923	1923	1923	2
538	20231219	120100	67218729	1923	1922	1923	1922	351
539	20231219	120000	66544104	1923	1923	1923	1923	52
540	20231219	115900	66444108	1923	1923	1923	1923	100
541	20231219	115800	66251808	1924	1924	1924	1924	0
542	20231219	115700	66251808	1924	1924	1924	1924	3
543	20231219	115600	66246036	1924	1924	1924	1924	2
544	20231219	115500	66242188	1923	1923	1923	1923	204
545	20231219	115400	65849896	1923	1923	1923	1923	104
546	20231219	115300	65649904	1924	1924	1924	1924	0
547	20231219	115200	65649904	1924	1924	1924	1924	1
548	20231219	115100	65647980	1923	1923	1923	1923	0
549	20231219	115000	65647980	1923	1924	1924	1923	262
550	20231219	114900	65144152	1923	1924	1924	1923	916
551	20231219	114800	63382584	1924	1926	1926	1924	222
552	20231219	114700	62955452	1926	1926	1926	1926	0
553	20231219	114600	62955452	1926	1926	1926	1926	0
554	20231219	114500	62955452	1926	1926	1926	1926	4
555	20231219	114400	62947748	1928	1928	1928	1928	6
556	20231219	114300	62936180	1924	1924	1924	1924	0
557	20231219	114200	62936180	1924	1924	1924	1924	350
558	20231219	114100	62262780	1928	1928	1928	1928	13
559	20231219	114000	62237716	1924	1924	1924	1924	200
560	20231219	113900	61852916	1925	1925	1925	1925	10
561	20231219	113800	61833666	1928	1928	1928	1928	0
562	20231219	113700	61833666	1928	1928	1928	1928	0
563	20231219	113600	61833666	1928	1925	1928	1925	11
564	20231219	113500	61812488	1929	1929	1929	1929	0
565	20231219	113400	61812488	1929	1929	1929	1929	0
566	20231219	113300	61812488	1929	1929	1929	1929	0
567	20231219	113200	61812488	1929	1929	1929	1929	0
568	20231219	113100	61812488	1929	1929	1929	1929	0
569	20231219	113000	61812488	1929	1929	1929	1929	153
570	20231219	112900	61517351	1928	1928	1928	1928	84
571	20231219	112800	61355399	1928	1928	1928	1928	5
572	20231219	112700	61345759	1928	1928	1928	1928	1
573	20231219	112600	61343831	1928	1928	1928	1928	1010
574	20231219	112500	59396551	1928	1928	1928	1928	286
575	20231219	112400	58845143	1928	1928	1928	1928	80
576	20231219	112300	58690903	1929	1928	1929	1928	757
577	20231219	112200	57231351	1929	1929	1929	1929	0
578	20231219	112100	57231351	1929	1928	1929	1928	522
579	20231219	112000	56224931	1928	1928	1928	1928	0
580	20231219	111900	56224931	1928	1928	1928	1928	0
581	20231219	111800	56224931	1928	1928	1928	1928	0
582	20231219	111700	56224931	1928	1928	1928	1928	2
583	20231219	111600	56221075	1924	1924	1924	1924	630
584	20231219	111500	55008955	1925	1926	1926	1925	20
585	20231219	111400	54970445	1929	1929	1929	1927	15
586	20231219	111300	54941518	1929	1927	1929	1927	17
587	20231219	111200	54908751	1927	1927	1927	1927	26
588	20231219	111100	54858649	1929	1929	1929	1929	0
589	20231219	111000	54858649	1929	1929	1929	1929	112
590	20231219	110900	54642601	1929	1929	1929	1929	100
591	20231219	110800	54449701	1929	1927	1929	1927	44
592	20231219	110700	54364905	1927	1927	1927	1927	200
593	20231219	110600	53979505	1929	1927	1929	1927	21
594	20231219	110500	53939026	1929	1923	1929	1923	57
595	20231219	110400	53829379	1929	1929	1929	1929	0
596	20231219	110300	53829379	1929	1928	1929	1928	100
597	20231219	110200	53636529	1929	1929	1929	1929	0
598	20231219	110100	53636529	1929	1929	1929	1929	0
599	20231219	110000	53636529	1929	1929	1929	1929	0
600	20231219	105900	53636529	1929	1929	1929	1929	13
601	20231219	105800	53611452	1929	1929	1929	1929	0
602	20231219	105700	53611452	1929	1929	1929	1929	1
603	20231219	105600	53609523	1922	1922	1922	1922	120
604	20231219	105500	53378883	1929	1929	1929	1929	3
605	20231219	105400	53373096	1929	1929	1929	1929	2
606	20231219	105300	53369238	1929	1923	1929	1922	108
607	20231219	105200	53161654	1930	1930	1930	1930	0
608	20231219	105100	53161654	1930	1930	1930	1930	0
609	20231219	105000	53161654	1930	1930	1930	1930	0
610	20231219	104900	53161654	1930	1930	1930	1930	1
611	20231219	104800	53159724	1930	1930	1930	1922	279
612	20231219	104700	52623211	1926	1930	1930	1923	41
613	20231219	104600	52544244	1930	1930	1930	1930	4
614	20231219	104500	52536524	1930	1930	1930	1930	1
615	20231219	104400	52534594	1931	1931	1931	1931	0
616	20231219	104300	52534594	1931	1931	1931	1931	0
617	20231219	104200	52534594	1931	1931	1931	1931	0
618	20231219	104100	52534594	1931	1931	1931	1931	0
619	20231219	104000	52534594	1931	1931	1931	1931	100
620	20231219	103900	52341494	1931	1931	1931	1931	0
621	20231219	103800	52341494	1931	1931	1931	1931	0
622	20231219	103700	52341494	1931	1931	1931	1931	0
623	20231219	103600	52341494	1931	1931	1931	1931	0
624	20231219	103500	52341494	1931	1931	1931	1931	1
625	20231219	103400	52339563	1930	1930	1930	1930	0
626	20231219	103300	52339563	1930	1930	1931	1930	108
627	20231219	103200	52131119	1930	1926	1930	1926	18
628	20231219	103100	52096417	1926	1926	1926	1926	0
629	20231219	103000	52096417	1926	1926	1926	1926	0
630	20231219	102900	52096417	1926	1923	1926	1922	2130
631	20231219	102800	48002510	1923	1923	1923	1923	100
632	20231219	102700	47810210	1926	1923	1926	1923	163
633	20231219	102600	47496750	1923	1923	1923	1923	404
634	20231219	102500	46719858	1922	1923	1923	1921	345
635	20231219	102400	46056903	1923	1923	1923	1923	4
636	20231219	102300	46049211	1923	1922	1923	1922	204
637	20231219	102200	45656921	1923	1923	1923	1923	2
638	20231219	102100	45653075	1922	1923	1923	1921	31
639	20231219	102000	45593507	1921	1923	1923	1921	2
640	20231219	101900	45589663	1923	1923	1923	1923	13
641	20231219	101800	45564664	1921	1922	1923	1921	91
642	20231219	101700	45389788	1923	1923	1923	1923	0
643	20231219	101600	45389788	1923	1922	1923	1922	1641
644	20231219	101500	42234174	1922	1932	1932	1922	212
645	20231219	101400	41826408	1932	1932	1932	1932	0
646	20231219	101300	41826408	1932	1932	1932	1932	1
647	20231219	101200	41824476	1932	1932	1932	1932	0
648	20231219	101100	41824476	1932	1930	1932	1924	15
649	20231219	101000	41795524	1924	1930	1933	1924	524
650	20231219	100900	40785051	1932	1932	1932	1932	6
651	20231219	100800	40773459	1933	1931	1933	1931	1239
652	20231219	100700	38379176	1931	1931	1931	1931	145
653	20231219	100600	38099181	1932	1932	1932	1932	122
654	20231219	100500	37863477	1928	1932	1932	1928	4
655	20231219	100400	37855753	1932	1931	1932	1930	523
656	20231219	100300	36845848	1931	1928	1931	1928	15
657	20231219	100200	36816886	1931	1931	1931	1931	0
658	20231219	100100	36816886	1931	1931	1931	1931	0
659	20231219	100000	36816886	1931	1931	1931	1929	9
660	20231219	095900	36799517	1931	1931	1931	1931	0
661	20231219	095800	36799517	1931	1931	1931	1931	7
662	20231219	095700	36786000	1930	1930	1932	1928	19
663	20231219	095600	36749337	1932	1931	1933	1930	18
664	20231219	095500	36714573	1930	1931	1931	1930	154
665	20231219	095400	36417204	1931	1931	1931	1931	2
666	20231219	095300	36413342	1933	1933	1933	1933	0
667	20231219	095200	36413342	1933	1933	1933	1933	0
668	20231219	095100	36413342	1933	1933	1933	1933	5
669	20231219	095000	36403677	1933	1933	1933	1933	0
670	20231219	094900	36403677	1933	1933	1933	1933	0
671	20231219	094800	36403677	1933	1933	1933	1933	0
672	20231219	094700	36403677	1933	1933	1933	1933	0
673	20231219	094600	36403677	1933	1933	1933	1933	5
674	20231219	094500	36394012	1933	1933	1933	1933	3
675	20231219	094400	36388213	1924	1933	1933	1924	52
676	20231219	094300	36288147	1933	1933	1933	1933	3
677	20231219	094200	36282348	1923	1923	1933	1923	127
678	20231219	094100	36038007	1933	1926	1933	1923	252
679	20231219	094000	35552947	1934	1934	1934	1934	0
680	20231219	093900	35552947	1934	1934	1934	1926	60
681	20231219	093800	35437160	1934	1934	1934	1934	14
682	20231219	093700	35410084	1934	1934	1934	1934	21
683	20231219	093600	35369470	1934	1932	1934	1932	258
684	20231219	093500	34870898	1931	1931	1931	1931	10
685	20231219	093400	34851588	1933	1929	1934	1922	415
686	20231219	093300	34050447	1929	1923	1929	1923	423
687	20231219	093200	33235944	1923	1923	1923	1923	89
688	20231219	093100	33064797	1923	1923	1923	1923	1918
689	20231219	093000	29376483	1923	1923	1923	1923	10
690	20231219	092900	29357253	1922	1922	1923	1922	130
691	20231219	092800	29107378	1922	1917	1922	1915	1119
692	20231219	092700	26963973	1918	1920	1920	1918	375
693	20231219	092600	26244422	1922	1922	1922	1922	9
694	20231219	092500	26227124	1922	1922	1922	1922	0
695	20231219	092400	26227124	1922	1919	1922	1919	98
696	20231219	092300	26038999	1918	1918	1919	1918	1479
697	20231219	092200	23201754	1918	1918	1918	1918	444
698	20231219	092100	22350162	1918	1917	1918	1917	1656
699	20231219	092000	19174054	1920	1920	1920	1920	0
700	20231219	091900	19174054	1920	1920	1920	1920	0
701	20231219	091800	19174054	1920	1920	1920	1919	157
702	20231219	091700	18872719	1921	1921	1921	1921	50
703	20231219	091600	18776669	1922	1922	1922	1922	2
704	20231219	091500	18772825	1922	1922	1922	1922	4
705	20231219	091400	18765137	1922	1922	1922	1913	2661
706	20231219	091300	13671958	1920	1920	1920	1920	538
707	20231219	091200	12638998	1920	1918	1920	1918	59
708	20231219	091100	12525828	1915	1915	1915	1915	0
709	20231219	091000	12525828	1915	1916	1916	1915	519
710	20231219	090900	11531842	1920	1920	1920	1917	215
711	20231219	090800	11119410	1920	1922	1922	1920	153
712	20231219	090700	10825544	1922	1922	1922	1922	3
713	20231219	090600	10819778	1917	1919	1922	1917	402
714	20231219	090500	10048581	1920	1921	1923	1920	437
715	20231219	090400	9209204	1923	1923	1923	1923	0
716	20231219	090300	9209204	1923	1922	1923	1922	4157
717	20231219	090200	1219449	1924	1924	1924	1924	1
718	20231219	090100	1217525	1923	1925	1925	1923	155
719	20231219	090000	919260	1925	1925	1925	1923	478