KissMeData/187660/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202800	126228520	1909	1909	1909	1909	5141
3	20231218	202700	126228520	1909	1909	1909	1909	0
4	20231218	202600	126228520	1909	1909	1909	1909	0
5	20231218	202500	126228520	1909	1909	1909	1909	0
6	20231218	202400	126228520	1909	1909	1909	1909	0
7	20231218	202300	126228520	1909	1909	1909	1909	0
8	20231218	202200	126228520	1909	1909	1909	1909	0
9	20231218	202100	126228520	1909	1909	1909	1909	0
10	20231218	202000	126228520	1909	1909	1909	1909	0
11	20231218	201900	126228520	1909	1909	1909	1909	0
12	20231218	201800	126228520	1909	1909	1909	1909	0
13	20231218	201700	126228520	1909	1909	1909	1909	0
14	20231218	201600	126228520	1909	1909	1909	1909	0
15	20231218	201500	126228520	1909	1909	1909	1909	0
16	20231218	201400	126228520	1909	1909	1909	1909	0
17	20231218	201300	126228520	1909	1909	1909	1909	0
18	20231218	201200	126228520	1909	1909	1909	1909	0
19	20231218	201100	126228520	1909	1909	1909	1909	0
20	20231218	201000	126228520	1909	1909	1909	1909	0
21	20231218	200900	126228520	1909	1909	1909	1909	0
22	20231218	200800	126228520	1909	1909	1909	1909	0
23	20231218	200700	126228520	1909	1909	1909	1909	0
24	20231218	200600	126228520	1909	1909	1909	1909	0
25	20231218	200500	126228520	1909	1909	1909	1909	0
26	20231218	200400	126228520	1909	1909	1909	1909	0
27	20231218	200300	126228520	1909	1909	1909	1909	0
28	20231218	200200	126228520	1909	1909	1909	1909	0
29	20231218	200100	126228520	1909	1909	1909	1909	0
30	20231218	200000	126228520	1909	1909	1909	1909	0
31	20231218	195900	126228520	1909	1909	1909	1909	0
32	20231218	195800	126228520	1909	1909	1909	1909	5141
33	20231218	195700	126228520	1909	1909	1909	1909	0
34	20231218	195600	126228520	1909	1909	1909	1909	0
35	20231218	195500	126228520	1909	1909	1909	1909	0
36	20231218	195400	126228520	1909	1909	1909	1909	0
37	20231218	195300	126228520	1909	1909	1909	1909	0
38	20231218	195200	126228520	1909	1909	1909	1909	0
39	20231218	195100	126228520	1909	1909	1909	1909	0
40	20231218	195000	126228520	1909	1909	1909	1909	0
41	20231218	194900	126228520	1909	1909	1909	1909	0
42	20231218	194800	126228520	1909	1909	1909	1909	0
43	20231218	194700	126228520	1909	1909	1909	1909	0
44	20231218	194600	126228520	1909	1909	1909	1909	0
45	20231218	194500	126228520	1909	1909	1909	1909	0
46	20231218	194400	126228520	1909	1909	1909	1909	0
47	20231218	194300	126228520	1909	1909	1909	1909	0
48	20231218	194200	126228520	1909	1909	1909	1909	0
49	20231218	194100	126228520	1909	1909	1909	1909	0
50	20231218	194000	126228520	1909	1909	1909	1909	0
51	20231218	193900	126228520	1909	1909	1909	1909	0
52	20231218	193800	126228520	1909	1909	1909	1909	0
53	20231218	193700	126228520	1909	1909	1909	1909	0
54	20231218	193600	126228520	1909	1909	1909	1909	0
55	20231218	193500	126228520	1909	1909	1909	1909	0
56	20231218	193400	126228520	1909	1909	1909	1909	0
57	20231218	193300	126228520	1909	1909	1909	1909	0
58	20231218	193200	126228520	1909	1909	1909	1909	0
59	20231218	193100	126228520	1909	1909	1909	1909	0
60	20231218	193000	126228520	1909	1909	1909	1909	0
61	20231218	192900	126228520	1909	1909	1909	1909	0
62	20231218	192800	126228520	1909	1909	1909	1909	5141
63	20231218	192700	126228520	1909	1909	1909	1909	0
64	20231218	192600	126228520	1909	1909	1909	1909	0
65	20231218	192500	126228520	1909	1909	1909	1909	0
66	20231218	192400	126228520	1909	1909	1909	1909	0
67	20231218	192300	126228520	1909	1909	1909	1909	0
68	20231218	192200	126228520	1909	1909	1909	1909	0
69	20231218	192100	126228520	1909	1909	1909	1909	0
70	20231218	192000	126228520	1909	1909	1909	1909	0
71	20231218	191900	126228520	1909	1909	1909	1909	0
72	20231218	191800	126228520	1909	1909	1909	1909	0
73	20231218	191700	126228520	1909	1909	1909	1909	0
74	20231218	191600	126228520	1909	1909	1909	1909	0
75	20231218	191500	126228520	1909	1909	1909	1909	0
76	20231218	191400	126228520	1909	1909	1909	1909	0
77	20231218	191300	126228520	1909	1909	1909	1909	0
78	20231218	191200	126228520	1909	1909	1909	1909	0
79	20231218	191100	126228520	1909	1909	1909	1909	0
80	20231218	191000	126228520	1909	1909	1909	1909	0
81	20231218	190900	126228520	1909	1909	1909	1909	0
82	20231218	190800	126228520	1909	1909	1909	1909	0
83	20231218	190700	126228520	1909	1909	1909	1909	0
84	20231218	190600	126228520	1909	1909	1909	1909	0
85	20231218	190500	126228520	1909	1909	1909	1909	0
86	20231218	190400	126228520	1909	1909	1909	1909	0
87	20231218	190300	126228520	1909	1909	1909	1909	0
88	20231218	190200	126228520	1909	1909	1909	1909	0
89	20231218	190100	126228520	1909	1909	1909	1909	0
90	20231218	190000	126228520	1909	1909	1909	1909	0
91	20231218	185900	126228520	1909	1909	1909	1909	0
92	20231218	185800	126228520	1909	1909	1909	1909	5141
93	20231218	185700	126228520	1909	1909	1909	1909	0
94	20231218	185600	126228520	1909	1909	1909	1909	0
95	20231218	185500	126228520	1909	1909	1909	1909	0
96	20231218	185400	126228520	1909	1909	1909	1909	0
97	20231218	185300	126228520	1909	1909	1909	1909	0
98	20231218	185200	126228520	1909	1909	1909	1909	0
99	20231218	185100	126228520	1909	1909	1909	1909	0
100	20231218	185000	126228520	1909	1909	1909	1909	0
101	20231218	184900	126228520	1909	1909	1909	1909	0
102	20231218	184800	126228520	1909	1909	1909	1909	0
103	20231218	184700	126228520	1909	1909	1909	1909	0
104	20231218	184600	126228520	1909	1909	1909	1909	0
105	20231218	184500	126228520	1909	1909	1909	1909	0
106	20231218	184400	126228520	1909	1909	1909	1909	0
107	20231218	184300	126228520	1909	1909	1909	1909	0
108	20231218	184200	126228520	1909	1909	1909	1909	0
109	20231218	184100	126228520	1909	1909	1909	1909	0
110	20231218	184000	126228520	1909	1909	1909	1909	0
111	20231218	183900	126228520	1909	1909	1909	1909	0
112	20231218	183800	126228520	1909	1909	1909	1909	0
113	20231218	183700	126228520	1909	1909	1909	1909	0
114	20231218	183600	126228520	1909	1909	1909	1909	0
115	20231218	183500	126228520	1909	1909	1909	1909	0
116	20231218	183400	126228520	1909	1909	1909	1909	0
117	20231218	183300	126228520	1909	1909	1909	1909	0
118	20231218	183200	126228520	1909	1909	1909	1909	0
119	20231218	183100	126228520	1909	1909	1909	1909	0
120	20231218	183000	126228520	1909	1909	1909	1909	0
121	20231218	182900	126228520	1909	1909	1909	1909	0
122	20231218	182800	126228520	1909	1909	1909	1909	5141
123	20231218	182700	126228520	1909	1909	1909	1909	0
124	20231218	182600	126228520	1909	1909	1909	1909	0
125	20231218	182500	126228520	1909	1909	1909	1909	0
126	20231218	182400	126228520	1909	1909	1909	1909	0
127	20231218	182300	126228520	1909	1909	1909	1909	0
128	20231218	182200	126228520	1909	1909	1909	1909	0
129	20231218	182100	126228520	1909	1909	1909	1909	0
130	20231218	182000	126228520	1909	1909	1909	1909	0
131	20231218	181900	126228520	1909	1909	1909	1909	0
132	20231218	181800	126228520	1909	1909	1909	1909	0
133	20231218	181700	126228520	1909	1909	1909	1909	0
134	20231218	181600	126228520	1909	1909	1909	1909	0
135	20231218	181500	126228520	1909	1909	1909	1909	0
136	20231218	181400	126228520	1909	1909	1909	1909	0
137	20231218	181300	126228520	1909	1909	1909	1909	0
138	20231218	181200	126228520	1909	1909	1909	1909	0
139	20231218	181100	126228520	1909	1909	1909	1909	0
140	20231218	181000	126228520	1909	1909	1909	1909	0
141	20231218	180900	126228520	1909	1909	1909	1909	0
142	20231218	180800	126228520	1909	1909	1909	1909	0
143	20231218	180700	126228520	1909	1909	1909	1909	0
144	20231218	180600	126228520	1909	1909	1909	1909	0
145	20231218	180500	126228520	1909	1909	1909	1909	0
146	20231218	180400	126228520	1909	1909	1909	1909	0
147	20231218	180300	126228520	1909	1909	1909	1909	0
148	20231218	180200	126228520	1909	1909	1909	1909	0
149	20231218	180100	126228520	1909	1909	1909	1909	0
150	20231218	180000	126228520	1909	1909	1909	1909	0
151	20231218	175900	126228520	1909	1909	1909	1909	0
152	20231218	175800	126228520	1909	1909	1909	1909	5141
153	20231218	175700	126228520	1909	1909	1909	1909	0
154	20231218	175600	126228520	1909	1909	1909	1909	0
155	20231218	175500	126228520	1909	1909	1909	1909	0
156	20231218	175400	126228520	1909	1909	1909	1909	0
157	20231218	175300	126228520	1909	1909	1909	1909	0
158	20231218	175200	126228520	1909	1909	1909	1909	0
159	20231218	175100	126228520	1909	1909	1909	1909	0
160	20231218	175000	126228520	1909	1909	1909	1909	0
161	20231218	174900	126228520	1909	1909	1909	1909	0
162	20231218	174800	126228520	1909	1909	1909	1909	0
163	20231218	174700	126228520	1909	1909	1909	1909	0
164	20231218	174600	126228520	1909	1909	1909	1909	0
165	20231218	174500	126228520	1909	1909	1909	1909	0
166	20231218	174400	126228520	1909	1909	1909	1909	0
167	20231218	174300	126228520	1909	1909	1909	1909	0
168	20231218	174200	126228520	1909	1909	1909	1909	0
169	20231218	174100	126228520	1909	1909	1909	1909	0
170	20231218	174000	126228520	1909	1909	1909	1909	0
171	20231218	173900	126228520	1909	1909	1909	1909	0
172	20231218	173800	126228520	1909	1909	1909	1909	0
173	20231218	173700	126228520	1909	1909	1909	1909	0
174	20231218	173600	126228520	1909	1909	1909	1909	0
175	20231218	173500	126228520	1909	1909	1909	1909	0
176	20231218	173400	126228520	1909	1909	1909	1909	0
177	20231218	173300	126228520	1909	1909	1909	1909	0
178	20231218	173200	126228520	1909	1909	1909	1909	0
179	20231218	173100	126228520	1909	1909	1909	1909	0
180	20231218	173000	126228520	1909	1909	1909	1909	0
181	20231218	172900	126228520	1909	1909	1909	1909	0
182	20231218	172800	126228520	1909	1909	1909	1909	5141
183	20231218	172700	126228520	1909	1909	1909	1909	0
184	20231218	172600	126228520	1909	1909	1909	1909	0
185	20231218	172500	126228520	1909	1909	1909	1909	0
186	20231218	172400	126228520	1909	1909	1909	1909	0
187	20231218	172300	126228520	1909	1909	1909	1909	0
188	20231218	172200	126228520	1909	1909	1909	1909	0
189	20231218	172100	126228520	1909	1909	1909	1909	0
190	20231218	172000	126228520	1909	1909	1909	1909	0
191	20231218	171900	126228520	1909	1909	1909	1909	0
192	20231218	171800	126228520	1909	1909	1909	1909	0
193	20231218	171700	126228520	1909	1909	1909	1909	0
194	20231218	171600	126228520	1909	1909	1909	1909	0
195	20231218	171500	126228520	1909	1909	1909	1909	0
196	20231218	171400	126228520	1909	1909	1909	1909	0
197	20231218	171300	126228520	1909	1909	1909	1909	0
198	20231218	171200	126228520	1909	1909	1909	1909	0
199	20231218	171100	126228520	1909	1909	1909	1909	0
200	20231218	171000	126228520	1909	1909	1909	1909	0
201	20231218	170900	126228520	1909	1909	1909	1909	0
202	20231218	170800	126228520	1909	1909	1909	1909	0
203	20231218	170700	126228520	1909	1909	1909	1909	0
204	20231218	170600	126228520	1909	1909	1909	1909	0
205	20231218	170500	126228520	1909	1909	1909	1909	0
206	20231218	170400	126228520	1909	1909	1909	1909	0
207	20231218	170300	126228520	1909	1909	1909	1909	0
208	20231218	170200	126228520	1909	1909	1909	1909	0
209	20231218	170100	126228520	1909	1909	1909	1909	0
210	20231218	170000	126228520	1909	1909	1909	1909	0
211	20231218	165900	126228520	1909	1909	1909	1909	0
212	20231218	165800	126228520	1909	1909	1909	1909	5141
213	20231218	165700	126228520	1909	1909	1909	1909	0
214	20231218	165600	126228520	1909	1909	1909	1909	0
215	20231218	165500	126228520	1909	1909	1909	1909	0
216	20231218	165400	126228520	1909	1909	1909	1909	0
217	20231218	165300	126228520	1909	1909	1909	1909	0
218	20231218	165200	126228520	1909	1909	1909	1909	0
219	20231218	165100	126228520	1909	1909	1909	1909	0
220	20231218	165000	126228520	1909	1909	1909	1909	0
221	20231218	164900	126228520	1909	1909	1909	1909	0
222	20231218	164800	126228520	1909	1909	1909	1909	0
223	20231218	164700	126228520	1909	1909	1909	1909	0
224	20231218	164600	126228520	1909	1909	1909	1909	0
225	20231218	164500	126228520	1909	1909	1909	1909	0
226	20231218	164400	126228520	1909	1909	1909	1909	0
227	20231218	164300	126228520	1909	1909	1909	1909	0
228	20231218	164200	126228520	1909	1909	1909	1909	0
229	20231218	164100	126228520	1909	1909	1909	1909	0
230	20231218	164000	126228520	1909	1909	1909	1909	0
231	20231218	163900	126228520	1909	1909	1909	1909	0
232	20231218	163800	126228520	1909	1909	1909	1909	0
233	20231218	163700	126228520	1909	1909	1909	1909	0
234	20231218	163600	126228520	1909	1909	1909	1909	0
235	20231218	163500	126228520	1909	1909	1909	1909	0
236	20231218	163400	126228520	1909	1909	1909	1909	0
237	20231218	163300	126228520	1909	1909	1909	1909	0
238	20231218	163200	126228520	1909	1909	1909	1909	0
239	20231218	163100	126228520	1909	1909	1909	1909	0
240	20231218	163000	126228520	1909	1909	1909	1909	0
241	20231218	162900	126228520	1909	1909	1909	1909	0
242	20231218	162800	126228520	1909	1909	1909	1909	5141
243	20231218	162700	126228520	1909	1909	1909	1909	0
244	20231218	162600	126228520	1909	1909	1909	1909	0
245	20231218	162500	126228520	1909	1909	1909	1909	0
246	20231218	162400	126228520	1909	1909	1909	1909	0
247	20231218	162300	126228520	1909	1909	1909	1909	0
248	20231218	162200	126228520	1909	1909	1909	1909	0
249	20231218	162100	126228520	1909	1909	1909	1909	0
250	20231218	162000	126228520	1909	1909	1909	1909	0
251	20231218	161900	126228520	1909	1909	1909	1909	0
252	20231218	161800	126228520	1909	1909	1909	1909	0
253	20231218	161700	126228520	1909	1909	1909	1909	0
254	20231218	161600	126228520	1909	1909	1909	1909	0
255	20231218	161500	126228520	1909	1909	1909	1909	0
256	20231218	161400	126228520	1909	1909	1909	1909	0
257	20231218	161300	126228520	1909	1909	1909	1909	0
258	20231218	161200	126228520	1909	1909	1909	1909	0
259	20231218	161100	126228520	1909	1909	1909	1909	0
260	20231218	161000	126228520	1909	1909	1909	1909	0
261	20231218	160900	126228520	1909	1909	1909	1909	0
262	20231218	160800	126228520	1909	1909	1909	1909	0
263	20231218	160700	126228520	1909	1909	1909	1909	0
264	20231218	160600	126228520	1909	1909	1909	1909	0
265	20231218	160500	126228520	1909	1909	1909	1909	0
266	20231218	160400	126228520	1909	1909	1909	1909	0
267	20231218	160300	126228520	1909	1909	1909	1909	0
268	20231218	160200	126228520	1909	1909	1909	1909	0
269	20231218	160100	126228520	1909	1909	1909	1909	0
270	20231218	160000	126228520	1909	1909	1909	1909	0
271	20231218	155900	126228520	1909	1909	1909	1909	0
272	20231218	155800	126228520	1909	1909	1909	1909	5141
273	20231218	155700	126228520	1909	1909	1909	1909	0
274	20231218	155600	126228520	1909	1909	1909	1909	0
275	20231218	155500	126228520	1909	1909	1909	1909	0
276	20231218	155400	126228520	1909	1909	1909	1909	0
277	20231218	155300	126228520	1909	1909	1909	1909	0
278	20231218	155200	126228520	1909	1909	1909	1909	0
279	20231218	155100	126228520	1909	1909	1909	1909	0
280	20231218	155000	126228520	1909	1909	1909	1909	0
281	20231218	154900	126228520	1909	1909	1909	1909	0
282	20231218	154800	126228520	1909	1909	1909	1909	0
283	20231218	154700	126228520	1909	1909	1909	1909	0
284	20231218	154600	126228520	1909	1909	1909	1909	0
285	20231218	154500	126228520	1909	1909	1909	1909	0
286	20231218	154400	126228520	1909	1909	1909	1909	0
287	20231218	154300	126228520	1909	1909	1909	1909	0
288	20231218	154200	126228520	1909	1909	1909	1909	0
289	20231218	154100	126228520	1909	1909	1909	1909	0
290	20231218	154000	126228520	1909	1909	1909	1909	0
291	20231218	153900	126228520	1909	1909	1909	1909	0
292	20231218	153800	126228520	1909	1909	1909	1909	0
293	20231218	153700	126228520	1909	1909	1909	1909	0
294	20231218	153600	126228520	1909	1909	1909	1909	0
295	20231218	153500	126228520	1909	1909	1909	1909	0
296	20231218	153400	126228520	1909	1909	1909	1909	0
297	20231218	153300	126228520	1909	1909	1909	1909	0
298	20231218	153200	126228520	1909	1909	1909	1909	0
299	20231218	153100	126228520	1909	1909	1909	1909	0
300	20231218	153000	126228520	1909	1909	1909	1909	5141
301	20231218	152900	116414351	1900	1900	1900	1900	0
302	20231218	152800	116414351	1900	1900	1900	1900	0
303	20231218	152700	116414351	1900	1900	1900	1900	0
304	20231218	152600	116414351	1900	1900	1900	1900	0
305	20231218	152500	116414351	1900	1900	1900	1900	0
306	20231218	152400	116414351	1900	1900	1900	1900	0
307	20231218	152300	116414351	1900	1900	1900	1900	0
308	20231218	152200	116414351	1900	1900	1900	1900	0
309	20231218	152100	116414351	1900	1900	1900	1900	0
310	20231218	152000	116414351	1900	1900	1900	1900	0
311	20231218	151900	116414351	1900	1900	1900	1900	281
312	20231218	151800	115880451	1906	1906	1906	1906	1
313	20231218	151700	115878545	1907	1907	1907	1907	0
314	20231218	151600	115878545	1907	1907	1907	1907	0
315	20231218	151500	115878545	1907	1907	1907	1907	5
316	20231218	151400	115869010	1906	1906	1906	1906	200
317	20231218	151300	115487810	1906	1906	1906	1906	200
318	20231218	151200	115106610	1908	1907	1908	1907	200
319	20231218	151100	114725075	1907	1907	1907	1907	0
320	20231218	151000	114725075	1907	1907	1907	1907	10
321	20231218	150900	114706005	1907	1907	1907	1907	0
322	20231218	150800	114706005	1907	1907	1907	1907	280
323	20231218	150700	114172045	1907	1907	1907	1907	6
324	20231218	150600	114160603	1898	1898	1898	1898	0
325	20231218	150500	114160603	1898	1898	1898	1898	0
326	20231218	150400	114160603	1898	1898	1898	1898	0
327	20231218	150300	114160603	1898	1898	1898	1898	0
328	20231218	150200	114160603	1898	1898	1898	1898	0
329	20231218	150100	114160603	1898	1898	1898	1898	0
330	20231218	150000	114160603	1898	1898	1898	1898	0
331	20231218	145900	114160603	1898	1898	1898	1898	0
332	20231218	145800	114160603	1898	1899	1899	1898	3713
333	20231218	145700	107112058	1899	1899	1899	1899	400
334	20231218	145600	106352458	1899	1899	1899	1899	2931
335	20231218	145500	100786489	1899	1899	1899	1899	1270
336	20231218	145400	98374759	1898	1898	1898	1898	0
337	20231218	145300	98374759	1898	1898	1898	1898	200
338	20231218	145200	97995159	1898	1900	1900	1898	31
339	20231218	145100	97936281	1907	1907	1907	1907	0
340	20231218	145000	97936281	1907	1900	1907	1900	2
341	20231218	144900	97932474	1899	1901	1901	1899	4551
342	20231218	144800	89284921	1901	1902	1907	1901	1133
343	20231218	144700	87126182	1903	1903	1903	1903	0
344	20231218	144600	87126182	1903	1903	1903	1903	1
345	20231218	144500	87124279	1904	1906	1906	1904	6
346	20231218	144400	87112846	1906	1906	1907	1905	8
347	20231218	144300	87097598	1901	1903	1903	1901	3196
348	20231218	144200	81017446	1904	1905	1905	1904	9
349	20231218	144100	81000307	1906	1904	1906	1904	203
350	20231218	144000	80613791	1904	1904	1904	1904	5
351	20231218	143900	80604271	1904	1904	1904	1904	0
352	20231218	143800	80604271	1904	1904	1904	1904	10
353	20231218	143700	80585231	1904	1904	1904	1904	3
354	20231218	143600	80579519	1904	1907	1907	1904	1141
355	20231218	143500	78406124	1907	1907	1907	1907	0
356	20231218	143400	78406124	1907	1907	1907	1907	1
357	20231218	143300	78404217	1907	1907	1907	1907	1
358	20231218	143200	78402310	1907	1907	1907	1907	133
359	20231218	143100	78148679	1907	1907	1907	1907	584
360	20231218	143000	77034991	1907	1907	1907	1907	0
361	20231218	142900	77034991	1907	1907	1907	1907	0
362	20231218	142800	77034991	1907	1907	1907	1907	0
363	20231218	142700	77034991	1907	1907	1907	1907	0
364	20231218	142600	77034991	1907	1907	1907	1907	0
365	20231218	142500	77034991	1907	1907	1907	1907	0
366	20231218	142400	77034991	1907	1907	1907	1907	11
367	20231218	142300	77014014	1907	1907	1907	1907	0
368	20231218	142200	77014014	1907	1907	1907	1907	3
369	20231218	142100	77008293	1907	1907	1907	1907	3
370	20231218	142000	77002572	1907	1907	1907	1907	0
371	20231218	141900	77002572	1907	1907	1907	1907	1
372	20231218	141800	77000665	1904	1904	1907	1903	1002
373	20231218	141700	75091851	1904	1904	1904	1904	11
374	20231218	141600	75070907	1904	1905	1905	1904	1318
375	20231218	141500	72560667	1905	1905	1905	1905	60
376	20231218	141400	72446367	1906	1906	1906	1906	0
377	20231218	141300	72446367	1906	1906	1906	1906	0
378	20231218	141200	72446367	1906	1906	1906	1906	0
379	20231218	141100	72446367	1906	1906	1906	1906	0
380	20231218	141000	72446367	1906	1907	1907	1906	1000
381	20231218	140900	70540228	1907	1907	1907	1907	0
382	20231218	140800	70540228	1907	1907	1907	1907	0
383	20231218	140700	70540228	1907	1907	1907	1907	0
384	20231218	140600	70540228	1907	1907	1907	1907	0
385	20231218	140500	70540228	1907	1907	1907	1907	19
386	20231218	140400	70503995	1906	1906	1906	1906	0
387	20231218	140300	70503995	1906	1906	1906	1906	29
388	20231218	140200	70448721	1907	1907	1907	1907	0
389	20231218	140100	70448721	1907	1907	1907	1907	213
390	20231218	140000	70042530	1907	1907	1907	1907	0
391	20231218	135900	70042530	1907	1907	1907	1907	0
392	20231218	135800	70042530	1907	1907	1907	1907	0
393	20231218	135700	70042530	1907	1907	1907	1907	7
394	20231218	135600	70029181	1909	1909	1909	1909	0
395	20231218	135500	70029181	1909	1909	1909	1909	1
396	20231218	135400	70027272	1908	1908	1908	1908	0
397	20231218	135300	70027272	1908	1908	1908	1908	0
398	20231218	135200	70027272	1908	1910	1910	1908	1925
399	20231218	135100	66352858	1916	1916	1916	1916	0
400	20231218	135000	66352858	1916	1916	1916	1916	1
401	20231218	134900	66350942	1911	1910	1911	1910	2989
402	20231218	134800	60639952	1911	1911	1911	1911	0
403	20231218	134700	60639952	1911	1911	1911	1911	121
404	20231218	134600	60408721	1911	1912	1912	1911	639
405	20231218	134500	59187392	1913	1913	1913	1913	0
406	20231218	134400	59187392	1913	1913	1913	1913	0
407	20231218	134300	59187392	1913	1913	1913	1913	6
408	20231218	134200	59175914	1913	1913	1913	1913	1
409	20231218	134100	59174001	1911	1911	1911	1911	0
410	20231218	134000	59174001	1911	1911	1911	1911	0
411	20231218	133900	59174001	1911	1912	1912	1911	1389
412	20231218	133800	56519570	1916	1916	1916	1916	1
413	20231218	133700	56517654	1911	1911	1911	1911	0
414	20231218	133600	56517654	1911	1911	1911	1911	0
415	20231218	133500	56517654	1911	1916	1916	1911	1512
416	20231218	133400	53627234	1916	1916	1916	1916	10
417	20231218	133300	53608074	1916	1916	1916	1916	1
418	20231218	133200	53606158	1911	1911	1911	1911	0
419	20231218	133100	53606158	1911	1911	1911	1911	0
420	20231218	133000	53606158	1911	1911	1911	1911	0
421	20231218	132900	53606158	1911	1911	1911	1911	0
422	20231218	132800	53606158	1911	1911	1911	1911	0
423	20231218	132700	53606158	1911	1911	1911	1911	0
424	20231218	132600	53606158	1911	1911	1911	1911	0
425	20231218	132500	53606158	1911	1916	1916	1911	2763
426	20231218	132400	48314428	1917	1917	1917	1917	1146
427	20231218	132300	46117546	1917	1917	1917	1917	0
428	20231218	132200	46117546	1917	1917	1917	1917	0
429	20231218	132100	46117546	1917	1917	1917	1917	444
430	20231218	132000	45266398	1920	1920	1920	1920	0
431	20231218	131900	45266398	1920	1920	1920	1920	20
432	20231218	131800	45227998	1922	1922	1922	1922	0
433	20231218	131700	45227998	1922	1922	1922	1922	0
434	20231218	131600	45227998	1922	1922	1922	1922	0
435	20231218	131500	45227998	1922	1922	1922	1922	1
436	20231218	131400	45226076	1922	1922	1922	1922	0
437	20231218	131300	45226076	1922	1922	1922	1922	0
438	20231218	131200	45226076	1922	1922	1922	1922	0
439	20231218	131100	45226076	1922	1922	1922	1922	0
440	20231218	131000	45226076	1922	1922	1922	1922	10
441	20231218	130900	45206856	1917	1917	1917	1917	0
442	20231218	130800	45206856	1917	1917	1917	1917	0
443	20231218	130700	45206856	1917	1917	1917	1917	0
444	20231218	130600	45206856	1917	1917	1917	1917	0
445	20231218	130500	45206856	1917	1917	1917	1917	0
446	20231218	130400	45206856	1917	1917	1917	1917	0
447	20231218	130300	45206856	1917	1917	1917	1917	0
448	20231218	130200	45206856	1917	1917	1917	1917	0
449	20231218	130100	45206856	1917	1917	1917	1917	0
450	20231218	130000	45206856	1917	1917	1917	1917	0
451	20231218	125900	45206856	1917	1917	1917	1917	0
452	20231218	125800	45206856	1917	1917	1917	1917	0
453	20231218	125700	45206856	1917	1917	1917	1917	0
454	20231218	125600	45206856	1917	1917	1917	1917	0
455	20231218	125500	45206856	1917	1917	1917	1917	0
456	20231218	125400	45206856	1917	1917	1917	1917	198
457	20231218	125300	44827290	1918	1918	1918	1918	0
458	20231218	125200	44827290	1918	1918	1918	1918	0
459	20231218	125100	44827290	1918	1918	1918	1918	62
460	20231218	125000	44708374	1918	1918	1918	1918	0
461	20231218	124900	44708374	1918	1918	1918	1918	0
462	20231218	124800	44708374	1918	1918	1918	1918	0
463	20231218	124700	44708374	1918	1920	1920	1918	1000
464	20231218	124600	42789625	1922	1922	1922	1922	0
465	20231218	124500	42789625	1922	1922	1922	1922	0
466	20231218	124400	42789625	1922	1922	1922	1922	0
467	20231218	124300	42789625	1922	1922	1922	1922	0
468	20231218	124200	42789625	1922	1922	1922	1922	1
469	20231218	124100	42787703	1922	1922	1922	1922	0
470	20231218	124000	42787703	1922	1922	1922	1922	0
471	20231218	123900	42787703	1922	1922	1922	1922	0
472	20231218	123800	42787703	1922	1922	1922	1922	1800
473	20231218	123700	39328103	1923	1923	1923	1923	0
474	20231218	123600	39328103	1923	1923	1923	1923	0
475	20231218	123500	39328103	1923	1923	1923	1923	0
476	20231218	123400	39328103	1923	1923	1923	1923	0
477	20231218	123300	39328103	1923	1923	1923	1923	0
478	20231218	123200	39328103	1923	1923	1923	1923	0
479	20231218	123100	39328103	1923	1923	1923	1923	0
480	20231218	123000	39328103	1923	1923	1923	1923	0
481	20231218	122900	39328103	1923	1923	1923	1923	1093
482	20231218	122800	37226264	1924	1924	1924	1924	0
483	20231218	122700	37226264	1924	1924	1924	1924	0
484	20231218	122600	37226264	1924	1924	1924	1924	0
485	20231218	122500	37226264	1924	1923	1924	1923	11
486	20231218	122400	37205110	1923	1923	1923	1923	0
487	20231218	122300	37205110	1923	1923	1923	1923	0
488	20231218	122200	37205110	1923	1923	1923	1923	0
489	20231218	122100	37205110	1923	1923	1923	1923	1500
490	20231218	122000	34320610	1925	1925	1925	1925	0
491	20231218	121900	34320610	1925	1925	1925	1925	10
492	20231218	121800	34301360	1926	1926	1926	1926	0
493	20231218	121700	34301360	1926	1926	1926	1926	0
494	20231218	121600	34301360	1926	1926	1926	1926	0
495	20231218	121500	34301360	1926	1926	1926	1926	0
496	20231218	121400	34301360	1926	1926	1926	1926	0
497	20231218	121300	34301360	1926	1926	1926	1926	0
498	20231218	121200	34301360	1926	1926	1926	1926	0
499	20231218	121100	34301360	1926	1926	1926	1926	0
500	20231218	121000	34301360	1926	1926	1926	1926	0
501	20231218	120900	34301360	1926	1926	1926	1926	0
502	20231218	120800	34301360	1926	1926	1926	1926	0
503	20231218	120700	34301360	1926	1926	1926	1926	0
504	20231218	120600	34301360	1926	1926	1926	1926	0
505	20231218	120500	34301360	1926	1926	1926	1926	0
506	20231218	120400	34301360	1926	1926	1926	1926	0
507	20231218	120300	34301360	1926	1926	1926	1926	1
508	20231218	120200	34299434	1918	1918	1918	1918	0
509	20231218	120100	34299434	1918	1918	1918	1918	0
510	20231218	120000	34299434	1918	1918	1918	1918	1453
511	20231218	115900	31512580	1918	1918	1918	1918	500
512	20231218	115800	30553580	1918	1918	1918	1918	0
513	20231218	115700	30553580	1918	1918	1918	1918	50
514	20231218	115600	30457680	1917	1917	1917	1917	0
515	20231218	115500	30457680	1917	1917	1917	1917	0
516	20231218	115400	30457680	1917	1917	1917	1917	132
517	20231218	115300	30204636	1916	1917	1917	1916	6
518	20231218	115200	30193139	1917	1915	1917	1915	12
519	20231218	115100	30170155	1916	1916	1916	1916	305
520	20231218	115000	29585775	1917	1917	1917	1917	10
521	20231218	114900	29566605	1916	1916	1916	1916	0
522	20231218	114800	29566605	1916	1916	1916	1916	0
523	20231218	114700	29566605	1916	1917	1917	1916	20
524	20231218	114600	29528283	1917	1917	1917	1917	10
525	20231218	114500	29509113	1916	1916	1916	1916	0
526	20231218	114400	29509113	1916	1925	1925	1916	2000
527	20231218	114300	25675077	1925	1925	1925	1925	9
528	20231218	114200	25657752	1925	1921	1925	1921	41
529	20231218	114100	25578927	1920	1920	1920	1920	0
530	20231218	114000	25578927	1920	1920	1920	1920	0
531	20231218	113900	25578927	1920	1920	1920	1920	0
532	20231218	113800	25578927	1920	1920	1920	1920	10
533	20231218	113700	25559727	1919	1918	1919	1918	21
534	20231218	113600	25519438	1919	1919	1919	1919	0
535	20231218	113500	25519438	1919	1919	1919	1919	0
536	20231218	113400	25519438	1919	1919	1919	1919	9
537	20231218	113300	25502167	1918	1918	1918	1918	0
538	20231218	113200	25502167	1918	1918	1918	1918	6
539	20231218	113100	25490659	1918	1919	1919	1918	16
540	20231218	113000	25459966	1917	1917	1917	1917	0
541	20231218	112900	25459966	1917	1917	1917	1917	0
542	20231218	112800	25459966	1917	1917	1917	1917	0
543	20231218	112700	25459966	1917	1917	1917	1917	0
544	20231218	112600	25459966	1917	1917	1917	1917	0
545	20231218	112500	25459966	1917	1917	1917	1917	0
546	20231218	112400	25459966	1917	1917	1917	1917	0
547	20231218	112300	25459966	1917	1917	1917	1917	0
548	20231218	112200	25459966	1917	1918	1918	1917	800
549	20231218	112100	23925866	1917	1917	1917	1917	0
550	20231218	112000	23925866	1917	1917	1917	1917	0
551	20231218	111900	23925866	1917	1917	1917	1917	0
552	20231218	111800	23925866	1917	1922	1922	1917	251
553	20231218	111700	23444589	1924	1924	1924	1924	0
554	20231218	111600	23444589	1924	1924	1924	1924	0
555	20231218	111500	23444589	1924	1924	1924	1924	42
556	20231218	111400	23363781	1928	1928	1928	1928	1
557	20231218	111300	23361853	1928	1928	1928	1928	0
558	20231218	111200	23361853	1928	1928	1928	1928	0
559	20231218	111100	23361853	1928	1928	1928	1928	0
560	20231218	111000	23361853	1928	1928	1928	1928	0
561	20231218	110900	23361853	1928	1924	1928	1924	502
562	20231218	110800	22394405	1928	1928	1928	1928	0
563	20231218	110700	22394405	1928	1928	1928	1928	0
564	20231218	110600	22394405	1928	1928	1928	1928	0
565	20231218	110500	22394405	1928	1928	1928	1928	0
566	20231218	110400	22394405	1928	1928	1928	1928	0
567	20231218	110300	22394405	1928	1928	1928	1928	0
568	20231218	110200	22394405	1928	1928	1928	1928	0
569	20231218	110100	22394405	1928	1928	1928	1928	0
570	20231218	110000	22394405	1928	1928	1928	1928	345
571	20231218	105900	21729245	1928	1928	1928	1928	0
572	20231218	105800	21729245	1928	1928	1928	1928	0
573	20231218	105700	21729245	1928	1928	1928	1928	0
574	20231218	105600	21729245	1928	1928	1928	1928	33
575	20231218	105500	21665621	1929	1929	1929	1929	0
576	20231218	105400	21665621	1929	1929	1929	1929	0
577	20231218	105300	21665621	1929	1929	1929	1929	0
578	20231218	105200	21665621	1929	1928	1929	1928	536
579	20231218	105100	20632117	1929	1929	1929	1929	340
580	20231218	105000	19976257	1929	1929	1929	1929	160
581	20231218	104900	19667617	1929	1929	1929	1929	0
582	20231218	104800	19667617	1929	1929	1929	1929	35
583	20231218	104700	19600102	1929	1929	1929	1929	537
584	20231218	104600	18564229	1929	1929	1929	1929	0
585	20231218	104500	18564229	1929	1929	1929	1929	10
586	20231218	104400	18544939	1929	1929	1929	1929	0
587	20231218	104300	18544939	1929	1929	1929	1929	4
588	20231218	104200	18537223	1930	1923	1930	1923	4
589	20231218	104100	18529524	1921	1921	1921	1921	0
590	20231218	104000	18529524	1921	1921	1921	1921	0
591	20231218	103900	18529524	1921	1921	1921	1921	0
592	20231218	103800	18529524	1921	1921	1921	1921	9
593	20231218	103700	18512235	1921	1921	1921	1921	1
594	20231218	103600	18510314	1922	1922	1922	1922	0
595	20231218	103500	18510314	1922	1922	1922	1922	0
596	20231218	103400	18510314	1922	1921	1922	1921	561
597	20231218	103300	17432108	1921	1921	1921	1921	1700
598	20231218	103200	14166408	1916	1920	1920	1916	8
599	20231218	103100	14151072	1916	1916	1916	1916	0
600	20231218	103000	14151072	1916	1916	1916	1916	0
601	20231218	102900	14151072	1916	1916	1916	1916	0
602	20231218	102800	14151072	1916	1916	1916	1916	0
603	20231218	102700	14151072	1916	1916	1916	1916	0
604	20231218	102600	14151072	1916	1916	1916	1916	150
605	20231218	102500	13863672	1916	1916	1916	1916	0
606	20231218	102400	13863672	1916	1916	1916	1916	0
607	20231218	102300	13863672	1916	1916	1916	1916	0
608	20231218	102200	13863672	1916	1916	1916	1916	0
609	20231218	102100	13863672	1916	1916	1916	1916	0
610	20231218	102000	13863672	1916	1916	1916	1916	1
611	20231218	101900	13861756	1916	1916	1916	1916	0
612	20231218	101800	13861756	1916	1916	1916	1916	0
613	20231218	101700	13861756	1916	1916	1916	1916	0
614	20231218	101600	13861756	1916	1916	1916	1916	42
615	20231218	101500	13781284	1916	1916	1916	1916	5
616	20231218	101400	13771704	1916	1916	1916	1916	5
617	20231218	101300	13762124	1916	1916	1916	1916	0
618	20231218	101200	13762124	1916	1916	1916	1916	400
619	20231218	101100	12995724	1915	1915	1915	1915	0
620	20231218	101000	12995724	1915	1915	1915	1915	0
621	20231218	100900	12995724	1915	1915	1915	1915	0
622	20231218	100800	12995724	1915	1917	1917	1915	553
623	20231218	100700	11936355	1917	1921	1921	1917	783
624	20231218	100600	10434319	1921	1921	1921	1921	1
625	20231218	100500	10432398	1922	1922	1922	1922	0
626	20231218	100400	10432398	1922	1922	1922	1922	0
627	20231218	100300	10432398	1922	1922	1922	1922	0
628	20231218	100200	10432398	1922	1922	1922	1922	0
629	20231218	100100	10432398	1922	1922	1922	1922	0
630	20231218	100000	10432398	1922	1922	1922	1922	0
631	20231218	095900	10432398	1922	1922	1922	1922	0
632	20231218	095800	10432398	1922	1922	1922	1922	1
633	20231218	095700	10430476	1919	1922	1922	1919	633
634	20231218	095600	9214249	1918	1918	1918	1918	0
635	20231218	095500	9214249	1918	1918	1918	1918	0
636	20231218	095400	9214249	1918	1918	1918	1918	0
637	20231218	095300	9214249	1918	1918	1918	1918	0
638	20231218	095200	9214249	1918	1918	1918	1918	0
639	20231218	095100	9214249	1918	1918	1918	1918	0
640	20231218	095000	9214249	1918	1918	1918	1918	1
641	20231218	094900	9212331	1918	1918	1918	1918	658
642	20231218	094800	7950287	1918	1918	1918	1918	0
643	20231218	094700	7950287	1918	1918	1918	1918	0
644	20231218	094600	7950287	1918	1918	1918	1918	0
645	20231218	094500	7950287	1918	1918	1918	1918	177
646	20231218	094400	7610801	1918	1918	1918	1918	0
647	20231218	094300	7610801	1918	1918	1918	1918	90
648	20231218	094200	7438181	1919	1922	1922	1919	311
649	20231218	094100	6841369	1922	1922	1922	1922	200
650	20231218	094000	6456969	1922	1922	1922	1922	6
651	20231218	093900	6445437	1922	1922	1922	1922	79
652	20231218	093800	6293599	1922	1922	1922	1922	0
653	20231218	093700	6293599	1922	1922	1922	1922	0
654	20231218	093600	6293599	1922	1922	1922	1922	0
655	20231218	093500	6293599	1922	1922	1922	1922	0
656	20231218	093400	6293599	1922	1922	1922	1922	0
657	20231218	093300	6293599	1922	1922	1922	1922	0
658	20231218	093200	6293599	1922	1922	1922	1922	0
659	20231218	093100	6293599	1922	1922	1922	1922	0
660	20231218	093000	6293599	1922	1922	1922	1922	0
661	20231218	092900	6293599	1922	1922	1922	1922	6
662	20231218	092800	6282067	1918	1920	1920	1918	328
663	20231218	092700	5652571	1920	1920	1920	1920	179
664	20231218	092600	5308891	1920	1920	1920	1920	0
665	20231218	092500	5308891	1920	1920	1920	1920	193
666	20231218	092400	4938331	1920	1920	1920	1920	151
667	20231218	092300	4648411	1920	1921	1921	1920	270
668	20231218	092200	4129981	1922	1922	1922	1922	5
669	20231218	092100	4120371	1922	1922	1922	1922	0
670	20231218	092000	4120371	1922	1922	1922	1922	16
671	20231218	091900	4089619	1922	1922	1922	1922	0
672	20231218	091800	4089619	1922	1923	1923	1922	350
673	20231218	091700	3416869	1924	1924	1924	1924	4
674	20231218	091600	3409173	1924	1924	1924	1924	31
675	20231218	091500	3349529	1930	1930	1930	1930	21
676	20231218	091400	3308999	1933	1933	1933	1933	20
677	20231218	091300	3270339	1935	1935	1935	1935	0
678	20231218	091200	3270339	1935	1935	1935	1935	0
679	20231218	091100	3270339	1935	1935	1935	1935	0
680	20231218	091000	3270339	1935	1934	1935	1934	55
681	20231218	090900	3163964	1935	1935	1935	1935	0
682	20231218	090800	3163964	1935	1935	1935	1935	15
683	20231218	090700	3134939	1920	1923	1923	1920	200
684	20231218	090600	2750767	1936	1936	1936	1936	0
685	20231218	090500	2750767	1936	1934	1936	1934	412
686	20231218	090400	1953139	1931	1931	1931	1931	2
687	20231218	090300	1949277	1928	1928	1928	1928	1
688	20231218	090200	1947349	1925	1924	1925	1924	751
689	20231218	090100	501724	1920	1920	1920	1920	26
690	20231218	090000	451804	1921	1923	1924	1921	235