KissMeData/340440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211000	55704590	1915	1915	1915	1915	636
3	20231212	210900	55704590	1915	1915	1915	1915	0
4	20231212	210800	55704590	1915	1915	1915	1915	0
5	20231212	210700	55704590	1915	1915	1915	1915	0
6	20231212	210600	55704590	1915	1915	1915	1915	0
7	20231212	210500	55704590	1915	1915	1915	1915	0
8	20231212	210400	55704590	1915	1915	1915	1915	0
9	20231212	210300	55704590	1915	1915	1915	1915	0
10	20231212	210200	55704590	1915	1915	1915	1915	0
11	20231212	210100	55704590	1915	1915	1915	1915	0
12	20231212	210000	55704590	1915	1915	1915	1915	0
13	20231212	205900	55704590	1915	1915	1915	1915	0
14	20231212	205800	55704590	1915	1915	1915	1915	0
15	20231212	205700	55704590	1915	1915	1915	1915	0
16	20231212	205600	55704590	1915	1915	1915	1915	0
17	20231212	205500	55704590	1915	1915	1915	1915	0
18	20231212	205400	55704590	1915	1915	1915	1915	0
19	20231212	205300	55704590	1915	1915	1915	1915	0
20	20231212	205200	55704590	1915	1915	1915	1915	0
21	20231212	205100	55704590	1915	1915	1915	1915	0
22	20231212	205000	55704590	1915	1915	1915	1915	0
23	20231212	204900	55704590	1915	1915	1915	1915	0
24	20231212	204800	55704590	1915	1915	1915	1915	0
25	20231212	204700	55704590	1915	1915	1915	1915	0
26	20231212	204600	55704590	1915	1915	1915	1915	0
27	20231212	204500	55704590	1915	1915	1915	1915	0
28	20231212	204400	55704590	1915	1915	1915	1915	0
29	20231212	204300	55704590	1915	1915	1915	1915	0
30	20231212	204200	55704590	1915	1915	1915	1915	0
31	20231212	204100	55704590	1915	1915	1915	1915	0
32	20231212	204000	55704590	1915	1915	1915	1915	636
33	20231212	203900	55704590	1915	1915	1915	1915	0
34	20231212	203800	55704590	1915	1915	1915	1915	0
35	20231212	203700	55704590	1915	1915	1915	1915	0
36	20231212	203600	55704590	1915	1915	1915	1915	0
37	20231212	203500	55704590	1915	1915	1915	1915	0
38	20231212	203400	55704590	1915	1915	1915	1915	0
39	20231212	203300	55704590	1915	1915	1915	1915	0
40	20231212	203200	55704590	1915	1915	1915	1915	0
41	20231212	203100	55704590	1915	1915	1915	1915	0
42	20231212	203000	55704590	1915	1915	1915	1915	0
43	20231212	202900	55704590	1915	1915	1915	1915	0
44	20231212	202800	55704590	1915	1915	1915	1915	0
45	20231212	202700	55704590	1915	1915	1915	1915	0
46	20231212	202600	55704590	1915	1915	1915	1915	0
47	20231212	202500	55704590	1915	1915	1915	1915	0
48	20231212	202400	55704590	1915	1915	1915	1915	0
49	20231212	202300	55704590	1915	1915	1915	1915	0
50	20231212	202200	55704590	1915	1915	1915	1915	0
51	20231212	202100	55704590	1915	1915	1915	1915	0
52	20231212	202000	55704590	1915	1915	1915	1915	0
53	20231212	201900	55704590	1915	1915	1915	1915	0
54	20231212	201800	55704590	1915	1915	1915	1915	0
55	20231212	201700	55704590	1915	1915	1915	1915	0
56	20231212	201600	55704590	1915	1915	1915	1915	0
57	20231212	201500	55704590	1915	1915	1915	1915	0
58	20231212	201400	55704590	1915	1915	1915	1915	0
59	20231212	201300	55704590	1915	1915	1915	1915	0
60	20231212	201200	55704590	1915	1915	1915	1915	0
61	20231212	201100	55704590	1915	1915	1915	1915	0
62	20231212	201000	55704590	1915	1915	1915	1915	636
63	20231212	200900	55704590	1915	1915	1915	1915	0
64	20231212	200800	55704590	1915	1915	1915	1915	0
65	20231212	200700	55704590	1915	1915	1915	1915	0
66	20231212	200600	55704590	1915	1915	1915	1915	0
67	20231212	200500	55704590	1915	1915	1915	1915	0
68	20231212	200400	55704590	1915	1915	1915	1915	0
69	20231212	200300	55704590	1915	1915	1915	1915	0
70	20231212	200200	55704590	1915	1915	1915	1915	0
71	20231212	200100	55704590	1915	1915	1915	1915	0
72	20231212	200000	55704590	1915	1915	1915	1915	0
73	20231212	195900	55704590	1915	1915	1915	1915	0
74	20231212	195800	55704590	1915	1915	1915	1915	0
75	20231212	195700	55704590	1915	1915	1915	1915	0
76	20231212	195600	55704590	1915	1915	1915	1915	0
77	20231212	195500	55704590	1915	1915	1915	1915	0
78	20231212	195400	55704590	1915	1915	1915	1915	0
79	20231212	195300	55704590	1915	1915	1915	1915	0
80	20231212	195200	55704590	1915	1915	1915	1915	0
81	20231212	195100	55704590	1915	1915	1915	1915	0
82	20231212	195000	55704590	1915	1915	1915	1915	0
83	20231212	194900	55704590	1915	1915	1915	1915	0
84	20231212	194800	55704590	1915	1915	1915	1915	0
85	20231212	194700	55704590	1915	1915	1915	1915	0
86	20231212	194600	55704590	1915	1915	1915	1915	0
87	20231212	194500	55704590	1915	1915	1915	1915	0
88	20231212	194400	55704590	1915	1915	1915	1915	0
89	20231212	194300	55704590	1915	1915	1915	1915	0
90	20231212	194200	55704590	1915	1915	1915	1915	0
91	20231212	194100	55704590	1915	1915	1915	1915	0
92	20231212	194000	55704590	1915	1915	1915	1915	636
93	20231212	193900	55704590	1915	1915	1915	1915	0
94	20231212	193800	55704590	1915	1915	1915	1915	0
95	20231212	193700	55704590	1915	1915	1915	1915	0
96	20231212	193600	55704590	1915	1915	1915	1915	0
97	20231212	193500	55704590	1915	1915	1915	1915	0
98	20231212	193400	55704590	1915	1915	1915	1915	0
99	20231212	193300	55704590	1915	1915	1915	1915	0
100	20231212	193200	55704590	1915	1915	1915	1915	0
101	20231212	193100	55704590	1915	1915	1915	1915	0
102	20231212	193000	55704590	1915	1915	1915	1915	0
103	20231212	192900	55704590	1915	1915	1915	1915	0
104	20231212	192800	55704590	1915	1915	1915	1915	0
105	20231212	192700	55704590	1915	1915	1915	1915	0
106	20231212	192600	55704590	1915	1915	1915	1915	0
107	20231212	192500	55704590	1915	1915	1915	1915	0
108	20231212	192400	55704590	1915	1915	1915	1915	0
109	20231212	192300	55704590	1915	1915	1915	1915	0
110	20231212	192200	55704590	1915	1915	1915	1915	0
111	20231212	192100	55704590	1915	1915	1915	1915	0
112	20231212	192000	55704590	1915	1915	1915	1915	0
113	20231212	191900	55704590	1915	1915	1915	1915	0
114	20231212	191800	55704590	1915	1915	1915	1915	0
115	20231212	191700	55704590	1915	1915	1915	1915	0
116	20231212	191600	55704590	1915	1915	1915	1915	0
117	20231212	191500	55704590	1915	1915	1915	1915	0
118	20231212	191400	55704590	1915	1915	1915	1915	0
119	20231212	191300	55704590	1915	1915	1915	1915	0
120	20231212	191200	55704590	1915	1915	1915	1915	0
121	20231212	191100	55704590	1915	1915	1915	1915	0
122	20231212	191000	55704590	1915	1915	1915	1915	636
123	20231212	190900	55704590	1915	1915	1915	1915	0
124	20231212	190800	55704590	1915	1915	1915	1915	0
125	20231212	190700	55704590	1915	1915	1915	1915	0
126	20231212	190600	55704590	1915	1915	1915	1915	0
127	20231212	190500	55704590	1915	1915	1915	1915	0
128	20231212	190400	55704590	1915	1915	1915	1915	0
129	20231212	190300	55704590	1915	1915	1915	1915	0
130	20231212	190200	55704590	1915	1915	1915	1915	0
131	20231212	190100	55704590	1915	1915	1915	1915	0
132	20231212	190000	55704590	1915	1915	1915	1915	0
133	20231212	185900	55704590	1915	1915	1915	1915	0
134	20231212	185800	55704590	1915	1915	1915	1915	0
135	20231212	185700	55704590	1915	1915	1915	1915	0
136	20231212	185600	55704590	1915	1915	1915	1915	0
137	20231212	185500	55704590	1915	1915	1915	1915	0
138	20231212	185400	55704590	1915	1915	1915	1915	0
139	20231212	185300	55704590	1915	1915	1915	1915	0
140	20231212	185200	55704590	1915	1915	1915	1915	0
141	20231212	185100	55704590	1915	1915	1915	1915	0
142	20231212	185000	55704590	1915	1915	1915	1915	0
143	20231212	184900	55704590	1915	1915	1915	1915	0
144	20231212	184800	55704590	1915	1915	1915	1915	0
145	20231212	184700	55704590	1915	1915	1915	1915	0
146	20231212	184600	55704590	1915	1915	1915	1915	0
147	20231212	184500	55704590	1915	1915	1915	1915	0
148	20231212	184400	55704590	1915	1915	1915	1915	0
149	20231212	184300	55704590	1915	1915	1915	1915	0
150	20231212	184200	55704590	1915	1915	1915	1915	0
151	20231212	184100	55704590	1915	1915	1915	1915	0
152	20231212	184000	55704590	1915	1915	1915	1915	636
153	20231212	183900	55704590	1915	1915	1915	1915	0
154	20231212	183800	55704590	1915	1915	1915	1915	0
155	20231212	183700	55704590	1915	1915	1915	1915	0
156	20231212	183600	55704590	1915	1915	1915	1915	0
157	20231212	183500	55704590	1915	1915	1915	1915	0
158	20231212	183400	55704590	1915	1915	1915	1915	0
159	20231212	183300	55704590	1915	1915	1915	1915	0
160	20231212	183200	55704590	1915	1915	1915	1915	0
161	20231212	183100	55704590	1915	1915	1915	1915	0
162	20231212	183000	55704590	1915	1915	1915	1915	0
163	20231212	182900	55704590	1915	1915	1915	1915	0
164	20231212	182800	55704590	1915	1915	1915	1915	0
165	20231212	182700	55704590	1915	1915	1915	1915	0
166	20231212	182600	55704590	1915	1915	1915	1915	0
167	20231212	182500	55704590	1915	1915	1915	1915	0
168	20231212	182400	55704590	1915	1915	1915	1915	0
169	20231212	182300	55704590	1915	1915	1915	1915	0
170	20231212	182200	55704590	1915	1915	1915	1915	0
171	20231212	182100	55704590	1915	1915	1915	1915	0
172	20231212	182000	55704590	1915	1915	1915	1915	0
173	20231212	181900	55704590	1915	1915	1915	1915	0
174	20231212	181800	55704590	1915	1915	1915	1915	0
175	20231212	181700	55704590	1915	1915	1915	1915	0
176	20231212	181600	55704590	1915	1915	1915	1915	0
177	20231212	181500	55704590	1915	1915	1915	1915	0
178	20231212	181400	55704590	1915	1915	1915	1915	0
179	20231212	181300	55704590	1915	1915	1915	1915	0
180	20231212	181200	55704590	1915	1915	1915	1915	0
181	20231212	181100	55704590	1915	1915	1915	1915	0
182	20231212	181000	55704590	1915	1915	1915	1915	636
183	20231212	180900	55704590	1915	1915	1915	1915	0
184	20231212	180800	55704590	1915	1915	1915	1915	0
185	20231212	180700	55704590	1915	1915	1915	1915	0
186	20231212	180600	55704590	1915	1915	1915	1915	0
187	20231212	180500	55704590	1915	1915	1915	1915	0
188	20231212	180400	55704590	1915	1915	1915	1915	0
189	20231212	180300	55704590	1915	1915	1915	1915	0
190	20231212	180200	55704590	1915	1915	1915	1915	0
191	20231212	180100	55704590	1915	1915	1915	1915	0
192	20231212	180000	55704590	1915	1915	1915	1915	0
193	20231212	175900	55704590	1915	1915	1915	1915	0
194	20231212	175800	55704590	1915	1915	1915	1915	0
195	20231212	175700	55704590	1915	1915	1915	1915	0
196	20231212	175600	55704590	1915	1915	1915	1915	0
197	20231212	175500	55704590	1915	1915	1915	1915	0
198	20231212	175400	55704590	1915	1915	1915	1915	0
199	20231212	175300	55704590	1915	1915	1915	1915	0
200	20231212	175200	55704590	1915	1915	1915	1915	0
201	20231212	175100	55704590	1915	1915	1915	1915	0
202	20231212	175000	55704590	1915	1915	1915	1915	0
203	20231212	174900	55704590	1915	1915	1915	1915	0
204	20231212	174800	55704590	1915	1915	1915	1915	0
205	20231212	174700	55704590	1915	1915	1915	1915	0
206	20231212	174600	55704590	1915	1915	1915	1915	0
207	20231212	174500	55704590	1915	1915	1915	1915	0
208	20231212	174400	55704590	1915	1915	1915	1915	0
209	20231212	174300	55704590	1915	1915	1915	1915	0
210	20231212	174200	55704590	1915	1915	1915	1915	0
211	20231212	174100	55704590	1915	1915	1915	1915	0
212	20231212	174000	55704590	1915	1915	1915	1915	636
213	20231212	173900	55704590	1915	1915	1915	1915	0
214	20231212	173800	55704590	1915	1915	1915	1915	0
215	20231212	173700	55704590	1915	1915	1915	1915	0
216	20231212	173600	55704590	1915	1915	1915	1915	0
217	20231212	173500	55704590	1915	1915	1915	1915	0
218	20231212	173400	55704590	1915	1915	1915	1915	0
219	20231212	173300	55704590	1915	1915	1915	1915	0
220	20231212	173200	55704590	1915	1915	1915	1915	0
221	20231212	173100	55704590	1915	1915	1915	1915	0
222	20231212	173000	55704590	1915	1915	1915	1915	0
223	20231212	172900	55704590	1915	1915	1915	1915	0
224	20231212	172800	55704590	1915	1915	1915	1915	0
225	20231212	172700	55704590	1915	1915	1915	1915	0
226	20231212	172600	55704590	1915	1915	1915	1915	0
227	20231212	172500	55704590	1915	1915	1915	1915	0
228	20231212	172400	55704590	1915	1915	1915	1915	0
229	20231212	172300	55704590	1915	1915	1915	1915	0
230	20231212	172200	55704590	1915	1915	1915	1915	0
231	20231212	172100	55704590	1915	1915	1915	1915	0
232	20231212	172000	55704590	1915	1915	1915	1915	0
233	20231212	171900	55704590	1915	1915	1915	1915	0
234	20231212	171800	55704590	1915	1915	1915	1915	0
235	20231212	171700	55704590	1915	1915	1915	1915	0
236	20231212	171600	55704590	1915	1915	1915	1915	0
237	20231212	171500	55704590	1915	1915	1915	1915	0
238	20231212	171400	55704590	1915	1915	1915	1915	0
239	20231212	171300	55704590	1915	1915	1915	1915	0
240	20231212	171200	55704590	1915	1915	1915	1915	0
241	20231212	171100	55704590	1915	1915	1915	1915	0
242	20231212	171000	55704590	1915	1915	1915	1915	636
243	20231212	170900	55704590	1915	1915	1915	1915	0
244	20231212	170800	55704590	1915	1915	1915	1915	0
245	20231212	170700	55704590	1915	1915	1915	1915	0
246	20231212	170600	55704590	1915	1915	1915	1915	0
247	20231212	170500	55704590	1915	1915	1915	1915	0
248	20231212	170400	55704590	1915	1915	1915	1915	0
249	20231212	170300	55704590	1915	1915	1915	1915	0
250	20231212	170200	55704590	1915	1915	1915	1915	0
251	20231212	170100	55704590	1915	1915	1915	1915	0
252	20231212	170000	55704590	1915	1915	1915	1915	0
253	20231212	165900	55704590	1915	1915	1915	1915	0
254	20231212	165800	55704590	1915	1915	1915	1915	0
255	20231212	165700	55704590	1915	1915	1915	1915	0
256	20231212	165600	55704590	1915	1915	1915	1915	0
257	20231212	165500	55704590	1915	1915	1915	1915	0
258	20231212	165400	55704590	1915	1915	1915	1915	0
259	20231212	165300	55704590	1915	1915	1915	1915	0
260	20231212	165200	55704590	1915	1915	1915	1915	0
261	20231212	165100	55704590	1915	1915	1915	1915	0
262	20231212	165000	55704590	1915	1915	1915	1915	0
263	20231212	164900	55704590	1915	1915	1915	1915	0
264	20231212	164800	55704590	1915	1915	1915	1915	0
265	20231212	164700	55704590	1915	1915	1915	1915	0
266	20231212	164600	55704590	1915	1915	1915	1915	0
267	20231212	164500	55704590	1915	1915	1915	1915	0
268	20231212	164400	55704590	1915	1915	1915	1915	0
269	20231212	164300	55704590	1915	1915	1915	1915	0
270	20231212	164200	55704590	1915	1915	1915	1915	0
271	20231212	164100	55704590	1915	1915	1915	1915	0
272	20231212	164000	55704590	1915	1915	1915	1915	636
273	20231212	163900	55704590	1915	1915	1915	1915	0
274	20231212	163800	55704590	1915	1915	1915	1915	0
275	20231212	163700	55704590	1915	1915	1915	1915	0
276	20231212	163600	55704590	1915	1915	1915	1915	0
277	20231212	163500	55704590	1915	1915	1915	1915	0
278	20231212	163400	55704590	1915	1915	1915	1915	0
279	20231212	163300	55704590	1915	1915	1915	1915	0
280	20231212	163200	55704590	1915	1915	1915	1915	0
281	20231212	163100	55704590	1915	1915	1915	1915	0
282	20231212	163000	55704590	1915	1915	1915	1915	0
283	20231212	162900	55704590	1915	1915	1915	1915	0
284	20231212	162800	55704590	1915	1915	1915	1915	0
285	20231212	162700	55704590	1915	1915	1915	1915	0
286	20231212	162600	55704590	1915	1915	1915	1915	0
287	20231212	162500	55704590	1915	1915	1915	1915	0
288	20231212	162400	55704590	1915	1915	1915	1915	0
289	20231212	162300	55704590	1915	1915	1915	1915	0
290	20231212	162200	55704590	1915	1915	1915	1915	0
291	20231212	162100	55704590	1915	1915	1915	1915	0
292	20231212	162000	55704590	1915	1915	1915	1915	0
293	20231212	161900	55704590	1915	1915	1915	1915	0
294	20231212	161800	55704590	1915	1915	1915	1915	0
295	20231212	161700	55704590	1915	1915	1915	1915	0
296	20231212	161600	55704590	1915	1915	1915	1915	0
297	20231212	161500	55704590	1915	1915	1915	1915	0
298	20231212	161400	55704590	1915	1915	1915	1915	0
299	20231212	161300	55704590	1915	1915	1915	1915	0
300	20231212	161200	55704590	1915	1915	1915	1915	0
301	20231212	161100	55704590	1915	1915	1915	1915	0
302	20231212	161000	55704590	1915	1915	1915	1915	636
303	20231212	160900	55704590	1915	1915	1915	1915	0
304	20231212	160800	55704590	1915	1915	1915	1915	0
305	20231212	160700	55704590	1915	1915	1915	1915	0
306	20231212	160600	55704590	1915	1915	1915	1915	0
307	20231212	160500	55704590	1915	1915	1915	1915	0
308	20231212	160400	55704590	1915	1915	1915	1915	0
309	20231212	160300	55704590	1915	1915	1915	1915	0
310	20231212	160200	55704590	1915	1915	1915	1915	0
311	20231212	160100	55704590	1915	1915	1915	1915	0
312	20231212	160000	55704590	1915	1915	1915	1915	0
313	20231212	155900	55704590	1915	1915	1915	1915	0
314	20231212	155800	55704590	1915	1915	1915	1915	0
315	20231212	155700	55704590	1915	1915	1915	1915	0
316	20231212	155600	55704590	1915	1915	1915	1915	0
317	20231212	155500	55704590	1915	1915	1915	1915	0
318	20231212	155400	55704590	1915	1915	1915	1915	0
319	20231212	155300	55704590	1915	1915	1915	1915	0
320	20231212	155200	55704590	1915	1915	1915	1915	0
321	20231212	155100	55704590	1915	1915	1915	1915	0
322	20231212	155000	55704590	1915	1915	1915	1915	0
323	20231212	154900	55704590	1915	1915	1915	1915	0
324	20231212	154800	55704590	1915	1915	1915	1915	0
325	20231212	154700	55704590	1915	1915	1915	1915	0
326	20231212	154600	55704590	1915	1915	1915	1915	0
327	20231212	154500	55704590	1915	1915	1915	1915	0
328	20231212	154400	55704590	1915	1915	1915	1915	0
329	20231212	154300	55704590	1915	1915	1915	1915	0
330	20231212	154200	55704590	1915	1915	1915	1915	0
331	20231212	154100	55704590	1915	1915	1915	1915	0
332	20231212	154000	55704590	1915	1915	1915	1915	636
333	20231212	153900	55704590	1915	1915	1915	1915	0
334	20231212	153800	55704590	1915	1915	1915	1915	0
335	20231212	153700	55704590	1915	1915	1915	1915	0
336	20231212	153600	55704590	1915	1915	1915	1915	0
337	20231212	153500	55704590	1915	1915	1915	1915	0
338	20231212	153400	55704590	1915	1915	1915	1915	0
339	20231212	153300	55704590	1915	1915	1915	1915	0
340	20231212	153200	55704590	1915	1915	1915	1915	0
341	20231212	153100	55704590	1915	1915	1915	1915	0
342	20231212	153000	55704590	1915	1915	1915	1915	636
343	20231212	152900	54486650	1912	1912	1912	1912	0
344	20231212	152800	54486650	1912	1912	1912	1912	0
345	20231212	152700	54486650	1912	1912	1912	1912	0
346	20231212	152600	54486650	1912	1912	1912	1912	0
347	20231212	152500	54486650	1912	1912	1912	1912	0
348	20231212	152400	54486650	1912	1912	1912	1912	0
349	20231212	152300	54486650	1912	1912	1912	1912	0
350	20231212	152200	54486650	1912	1912	1912	1912	0
351	20231212	152100	54486650	1912	1912	1912	1912	0
352	20231212	152000	54486650	1912	1912	1912	1912	0
353	20231212	151900	54486650	1912	1912	1912	1912	1
354	20231212	151800	54484738	1912	1912	1912	1912	0
355	20231212	151700	54484738	1912	1912	1912	1912	0
356	20231212	151600	54484738	1912	1912	1912	1912	0
357	20231212	151500	54484738	1912	1912	1912	1912	0
358	20231212	151400	54484738	1912	1912	1912	1912	1
359	20231212	151300	54482826	1912	1912	1912	1912	0
360	20231212	151200	54482826	1912	1911	1912	1911	653
361	20231212	151100	53234653	1911	1911	1911	1911	0
362	20231212	151000	53234653	1911	1911	1911	1911	0
363	20231212	150900	53234653	1911	1911	1911	1911	0
364	20231212	150800	53234653	1911	1911	1911	1911	0
365	20231212	150700	53234653	1911	1911	1911	1911	0
366	20231212	150600	53234653	1911	1911	1911	1911	0
367	20231212	150500	53234653	1911	1911	1911	1911	0
368	20231212	150400	53234653	1911	1911	1911	1911	5
369	20231212	150300	53225098	1912	1912	1912	1912	0
370	20231212	150200	53225098	1912	1912	1912	1912	0
371	20231212	150100	53225098	1912	1912	1912	1912	0
372	20231212	150000	53225098	1912	1912	1912	1912	0
373	20231212	145900	53225098	1912	1912	1912	1912	0
374	20231212	145800	53225098	1912	1912	1912	1912	0
375	20231212	145700	53225098	1912	1912	1912	1912	0
376	20231212	145600	53225098	1912	1912	1912	1912	0
377	20231212	145500	53225098	1912	1912	1912	1912	25
378	20231212	145400	53177298	1912	1906	1912	1906	257
379	20231212	145300	52687450	1906	1906	1906	1906	0
380	20231212	145200	52687450	1906	1906	1906	1906	0
381	20231212	145100	52687450	1906	1906	1906	1906	0
382	20231212	145000	52687450	1906	1909	1909	1906	517
383	20231212	144900	51702039	1909	1909	1909	1909	5
384	20231212	144800	51692494	1909	1909	1909	1909	1
385	20231212	144700	51690585	1906	1906	1906	1906	47
386	20231212	144600	51601003	1907	1907	1907	1907	561
387	20231212	144500	50531176	1908	1908	1908	1908	46
388	20231212	144400	50443408	1909	1909	1909	1909	0
389	20231212	144300	50443408	1909	1909	1909	1909	0
390	20231212	144200	50443408	1909	1909	1909	1909	3
391	20231212	144100	50437681	1909	1909	1909	1909	1
392	20231212	144000	50435772	1907	1907	1907	1907	0
393	20231212	143900	50435772	1907	1908	1908	1907	51
394	20231212	143800	50338505	1909	1909	1909	1909	20
395	20231212	143700	50300325	1909	1909	1909	1909	0
396	20231212	143600	50300325	1909	1909	1909	1909	0
397	20231212	143500	50300325	1909	1909	1909	1909	500
398	20231212	143400	49345825	1906	1906	1906	1906	0
399	20231212	143300	49345825	1906	1906	1906	1906	0
400	20231212	143200	49345825	1906	1906	1906	1906	0
401	20231212	143100	49345825	1906	1910	1910	1906	1171
402	20231212	143000	47110764	1911	1912	1912	1911	294
403	20231212	142900	46548658	1912	1913	1913	1912	1018
404	20231212	142800	44602197	1913	1913	1913	1913	40
405	20231212	142700	44525677	1913	1914	1914	1913	5034
406	20231212	142600	34892013	1914	1914	1914	1914	0
407	20231212	142500	34892013	1914	1914	1914	1914	0
408	20231212	142400	34892013	1914	1914	1914	1914	0
409	20231212	142300	34892013	1914	1914	1914	1914	0
410	20231212	142200	34892013	1914	1914	1914	1914	0
411	20231212	142100	34892013	1914	1914	1914	1914	0
412	20231212	142000	34892013	1914	1914	1914	1914	0
413	20231212	141900	34892013	1914	1914	1914	1914	0
414	20231212	141800	34892013	1914	1914	1914	1914	0
415	20231212	141700	34892013	1914	1914	1914	1914	0
416	20231212	141600	34892013	1914	1914	1914	1914	0
417	20231212	141500	34892013	1914	1914	1914	1914	0
418	20231212	141400	34892013	1914	1914	1914	1914	17
419	20231212	141300	34859475	1915	1915	1915	1915	523
420	20231212	141200	33857930	1914	1914	1914	1914	190
421	20231212	141100	33494270	1915	1915	1915	1915	0
422	20231212	141000	33494270	1915	1915	1915	1915	0
423	20231212	140900	33494270	1915	1915	1915	1915	0
424	20231212	140800	33494270	1915	1915	1915	1915	0
425	20231212	140700	33494270	1915	1915	1915	1915	678
426	20231212	140600	32195900	1914	1914	1914	1914	0
427	20231212	140500	32195900	1914	1914	1914	1914	0
428	20231212	140400	32195900	1914	1914	1914	1914	0
429	20231212	140300	32195900	1914	1917	1917	1914	523
430	20231212	140200	31194558	1917	1917	1917	1917	0
431	20231212	140100	31194558	1917	1917	1917	1917	0
432	20231212	140000	31194558	1917	1917	1917	1917	0
433	20231212	135900	31194558	1917	1917	1917	1917	0
434	20231212	135800	31194558	1917	1917	1917	1917	0
435	20231212	135700	31194558	1917	1917	1917	1917	0
436	20231212	135600	31194558	1917	1917	1917	1917	302
437	20231212	135500	30615624	1917	1917	1917	1917	100
438	20231212	135400	30423924	1917	1917	1917	1917	0
439	20231212	135300	30423924	1917	1917	1917	1917	0
440	20231212	135200	30423924	1917	1917	1917	1917	0
441	20231212	135100	30423924	1917	1917	1917	1917	0
442	20231212	135000	30423924	1917	1917	1917	1917	1
443	20231212	134900	30422007	1918	1920	1920	1918	507
444	20231212	134800	29448581	1920	1920	1920	1920	0
445	20231212	134700	29448581	1920	1920	1920	1920	0
446	20231212	134600	29448581	1920	1920	1920	1920	0
447	20231212	134500	29448581	1920	1920	1920	1920	0
448	20231212	134400	29448581	1920	1920	1920	1920	0
449	20231212	134300	29448581	1920	1920	1920	1920	0
450	20231212	134200	29448581	1920	1920	1920	1920	0
451	20231212	134100	29448581	1920	1920	1920	1920	1
452	20231212	134000	29446661	1920	1920	1920	1920	0
453	20231212	133900	29446661	1920	1920	1920	1920	0
454	20231212	133800	29446661	1920	1920	1920	1920	5
455	20231212	133700	29437061	1913	1913	1913	1913	0
456	20231212	133600	29437061	1913	1913	1913	1913	0
457	20231212	133500	29437061	1913	1913	1913	1913	0
458	20231212	133400	29437061	1913	1913	1913	1913	0
459	20231212	133300	29437061	1913	1913	1913	1913	0
460	20231212	133200	29437061	1913	1913	1913	1913	0
461	20231212	133100	29437061	1913	1913	1913	1913	0
462	20231212	133000	29437061	1913	1913	1913	1913	0
463	20231212	132900	29437061	1913	1913	1913	1913	0
464	20231212	132800	29437061	1913	1913	1913	1913	0
465	20231212	132700	29437061	1913	1913	1913	1913	0
466	20231212	132600	29437061	1913	1917	1917	1913	524
467	20231212	132500	28432726	1917	1917	1917	1917	0
468	20231212	132400	28432726	1917	1917	1917	1917	0
469	20231212	132300	28432726	1917	1917	1917	1917	0
470	20231212	132200	28432726	1917	1917	1917	1917	0
471	20231212	132100	28432726	1917	1917	1917	1917	0
472	20231212	132000	28432726	1917	1917	1917	1917	0
473	20231212	131900	28432726	1917	1917	1917	1917	0
474	20231212	131800	28432726	1917	1917	1917	1917	0
475	20231212	131700	28432726	1917	1917	1917	1917	0
476	20231212	131600	28432726	1917	1917	1917	1917	0
477	20231212	131500	28432726	1917	1916	1917	1916	84
478	20231212	131400	28271764	1919	1919	1919	1919	0
479	20231212	131300	28271764	1919	1919	1919	1919	0
480	20231212	131200	28271764	1919	1919	1919	1919	0
481	20231212	131100	28271764	1919	1919	1919	1919	0
482	20231212	131000	28271764	1919	1919	1919	1919	0
483	20231212	130900	28271764	1919	1919	1919	1919	0
484	20231212	130800	28271764	1919	1919	1919	1919	0
485	20231212	130700	28271764	1919	1919	1919	1919	0
486	20231212	130600	28271764	1919	1919	1919	1919	0
487	20231212	130500	28271764	1919	1919	1919	1919	0
488	20231212	130400	28271764	1919	1919	1919	1919	10
489	20231212	130300	28252574	1921	1921	1921	1921	0
490	20231212	130200	28252574	1921	1921	1921	1921	0
491	20231212	130100	28252574	1921	1921	1921	1921	0
492	20231212	130000	28252574	1921	1921	1921	1921	0
493	20231212	125900	28252574	1921	1921	1921	1921	0
494	20231212	125800	28252574	1921	1921	1921	1921	0
495	20231212	125700	28252574	1921	1921	1921	1921	0
496	20231212	125600	28252574	1921	1921	1921	1921	0
497	20231212	125500	28252574	1921	1921	1921	1921	0
498	20231212	125400	28252574	1921	1921	1921	1921	0
499	20231212	125300	28252574	1921	1921	1921	1921	0
500	20231212	125200	28252574	1921	1921	1921	1921	0
501	20231212	125100	28252574	1921	1921	1921	1921	0
502	20231212	125000	28252574	1921	1921	1921	1921	1
503	20231212	124900	28250653	1910	1910	1910	1910	0
504	20231212	124800	28250653	1910	1910	1910	1910	0
505	20231212	124700	28250653	1910	1910	1910	1910	0
506	20231212	124600	28250653	1910	1910	1910	1910	0
507	20231212	124500	28250653	1910	1910	1910	1910	0
508	20231212	124400	28250653	1910	1910	1910	1910	0
509	20231212	124300	28250653	1910	1910	1910	1910	0
510	20231212	124200	28250653	1910	1919	1919	1910	2793
511	20231212	124100	22903613	1922	1922	1922	1922	0
512	20231212	124000	22903613	1922	1922	1922	1922	0
513	20231212	123900	22903613	1922	1922	1922	1922	0
514	20231212	123800	22903613	1922	1922	1922	1922	0
515	20231212	123700	22903613	1922	1922	1922	1922	0
516	20231212	123600	22903613	1922	1922	1922	1922	0
517	20231212	123500	22903613	1922	1922	1922	1922	0
518	20231212	123400	22903613	1922	1922	1922	1922	0
519	20231212	123300	22903613	1922	1922	1922	1922	0
520	20231212	123200	22903613	1922	1922	1922	1922	0
521	20231212	123100	22903613	1922	1922	1922	1922	0
522	20231212	123000	22903613	1922	1922	1922	1922	0
523	20231212	122900	22903613	1922	1922	1922	1922	0
524	20231212	122800	22903613	1922	1922	1922	1922	0
525	20231212	122700	22903613	1922	1922	1922	1922	0
526	20231212	122600	22903613	1922	1922	1922	1922	0
527	20231212	122500	22903613	1922	1922	1922	1922	0
528	20231212	122400	22903613	1922	1922	1922	1922	1
529	20231212	122300	22901691	1916	1916	1916	1916	0
530	20231212	122200	22901691	1916	1916	1916	1916	0
531	20231212	122100	22901691	1916	1916	1916	1916	0
532	20231212	122000	22901691	1916	1916	1916	1916	0
533	20231212	121900	22901691	1916	1916	1916	1916	0
534	20231212	121800	22901691	1916	1916	1916	1916	0
535	20231212	121700	22901691	1916	1921	1921	1916	524
536	20231212	121600	21896386	1920	1920	1920	1920	0
537	20231212	121500	21896386	1920	1920	1920	1920	0
538	20231212	121400	21896386	1920	1920	1920	1920	0
539	20231212	121300	21896386	1920	1920	1920	1920	0
540	20231212	121200	21896386	1920	1920	1920	1920	0
541	20231212	121100	21896386	1920	1920	1920	1920	0
542	20231212	121000	21896386	1920	1920	1920	1920	0
543	20231212	120900	21896386	1920	1920	1920	1920	0
544	20231212	120800	21896386	1920	1920	1920	1920	0
545	20231212	120700	21896386	1920	1920	1920	1920	0
546	20231212	120600	21896386	1920	1920	1920	1920	0
547	20231212	120500	21896386	1920	1920	1920	1920	0
548	20231212	120400	21896386	1920	1920	1920	1920	0
549	20231212	120300	21896386	1920	1920	1920	1920	0
550	20231212	120200	21896386	1920	1920	1920	1920	0
551	20231212	120100	21896386	1920	1920	1920	1920	0
552	20231212	120000	21896386	1920	1920	1920	1920	0
553	20231212	115900	21896386	1920	1920	1920	1920	0
554	20231212	115800	21896386	1920	1920	1920	1920	0
555	20231212	115700	21896386	1920	1920	1920	1920	0
556	20231212	115600	21896386	1920	1920	1920	1920	0
557	20231212	115500	21896386	1920	1920	1920	1920	0
558	20231212	115400	21896386	1920	1920	1920	1920	0
559	20231212	115300	21896386	1920	1920	1920	1920	0
560	20231212	115200	21896386	1920	1920	1920	1920	0
561	20231212	115100	21896386	1920	1920	1920	1920	0
562	20231212	115000	21896386	1920	1922	1922	1920	7
563	20231212	114900	21882944	1922	1922	1922	1922	5
564	20231212	114800	21873334	1921	1921	1921	1921	0
565	20231212	114700	21873334	1921	1921	1921	1921	0
566	20231212	114600	21873334	1921	1921	1921	1921	0
567	20231212	114500	21873334	1921	1921	1921	1921	0
568	20231212	114400	21873334	1921	1921	1921	1921	0
569	20231212	114300	21873334	1921	1921	1921	1921	0
570	20231212	114200	21873334	1921	1921	1921	1921	0
571	20231212	114100	21873334	1921	1921	1921	1921	0
572	20231212	114000	21873334	1921	1921	1921	1921	5
573	20231212	113900	21863729	1923	1923	1923	1923	0
574	20231212	113800	21863729	1923	1921	1923	1921	1229
575	20231212	113700	19500386	1922	1923	1923	1922	64
576	20231212	113600	19377324	1923	1923	1923	1923	0
577	20231212	113500	19377324	1923	1924	1924	1923	143
578	20231212	113400	19102208	1924	1924	1924	1924	0
579	20231212	113300	19102208	1924	1924	1924	1924	0
580	20231212	113200	19102208	1924	1924	1924	1924	0
581	20231212	113100	19102208	1924	1924	1924	1924	0
582	20231212	113000	19102208	1924	1924	1924	1924	0
583	20231212	112900	19102208	1924	1924	1924	1924	0
584	20231212	112800	19102208	1924	1924	1924	1924	0
585	20231212	112700	19102208	1924	1924	1924	1924	0
586	20231212	112600	19102208	1924	1924	1924	1924	0
587	20231212	112500	19102208	1924	1924	1924	1924	0
588	20231212	112400	19102208	1924	1924	1924	1924	0
589	20231212	112300	19102208	1924	1924	1924	1924	800
590	20231212	112200	17563008	1924	1924	1924	1924	0
591	20231212	112100	17563008	1924	1924	1924	1924	0
592	20231212	112000	17563008	1924	1924	1924	1924	0
593	20231212	111900	17563008	1924	1924	1924	1924	0
594	20231212	111800	17563008	1924	1924	1924	1924	0
595	20231212	111700	17563008	1924	1924	1924	1924	0
596	20231212	111600	17563008	1924	1924	1924	1924	0
597	20231212	111500	17563008	1924	1924	1924	1924	50
598	20231212	111400	17466808	1924	1924	1924	1924	0
599	20231212	111300	17466808	1924	1924	1924	1924	0
600	20231212	111200	17466808	1924	1924	1924	1924	0
601	20231212	111100	17466808	1924	1924	1924	1924	0
602	20231212	111000	17466808	1924	1924	1924	1924	0
603	20231212	110900	17466808	1924	1924	1924	1924	29
604	20231212	110800	17411012	1928	1928	1928	1928	0
605	20231212	110700	17411012	1928	1925	1928	1925	55
606	20231212	110600	17305128	1925	1925	1925	1925	50
607	20231212	110500	17208878	1925	1925	1925	1925	1
608	20231212	110400	17206953	1924	1924	1924	1924	8
609	20231212	110300	17191561	1924	1924	1924	1924	0
610	20231212	110200	17191561	1924	1924	1924	1924	0
611	20231212	110100	17191561	1924	1924	1924	1924	0
612	20231212	110000	17191561	1924	1924	1924	1924	0
613	20231212	105900	17191561	1924	1924	1924	1924	0
614	20231212	105800	17191561	1924	1924	1924	1924	0
615	20231212	105700	17191561	1924	1924	1924	1924	0
616	20231212	105600	17191561	1924	1924	1924	1924	2
617	20231212	105500	17187713	1924	1924	1924	1924	70
618	20231212	105400	17053033	1924	1924	1924	1924	0
619	20231212	105300	17053033	1924	1924	1924	1924	0
620	20231212	105200	17053033	1924	1924	1924	1924	0
621	20231212	105100	17053033	1924	1924	1924	1924	20
622	20231212	105000	17014553	1925	1925	1925	1925	0
623	20231212	104900	17014553	1925	1925	1925	1925	0
624	20231212	104800	17014553	1925	1923	1925	1923	1490
625	20231212	104700	14146403	1916	1916	1916	1916	0
626	20231212	104600	14146403	1916	1916	1916	1916	3
627	20231212	104500	14140655	1916	1916	1916	1916	0
628	20231212	104400	14140655	1916	1916	1916	1916	0
629	20231212	104300	14140655	1916	1916	1916	1916	0
630	20231212	104200	14140655	1916	1916	1916	1916	0
631	20231212	104100	14140655	1916	1916	1916	1916	24
632	20231212	104000	14094671	1916	1916	1916	1916	0
633	20231212	103900	14094671	1916	1917	1917	1916	18
634	20231212	103800	14060180	1925	1925	1925	1925	0
635	20231212	103700	14060180	1925	1925	1925	1925	0
636	20231212	103600	14060180	1925	1925	1925	1925	0
637	20231212	103500	14060180	1925	1925	1925	1925	0
638	20231212	103400	14060180	1925	1925	1925	1925	0
639	20231212	103300	14060180	1925	1925	1925	1925	0
640	20231212	103200	14060180	1925	1925	1925	1925	0
641	20231212	103100	14060180	1925	1925	1925	1925	0
642	20231212	103000	14060180	1925	1925	1925	1925	0
643	20231212	102900	14060180	1925	1925	1925	1925	0
644	20231212	102800	14060180	1925	1925	1925	1925	0
645	20231212	102700	14060180	1925	1925	1925	1925	0
646	20231212	102600	14060180	1925	1925	1925	1925	0
647	20231212	102500	14060180	1925	1925	1925	1925	0
648	20231212	102400	14060180	1925	1925	1925	1925	0
649	20231212	102300	14060180	1925	1925	1925	1925	2
650	20231212	102200	14056330	1916	1925	1925	1916	4
651	20231212	102100	14048639	1925	1925	1925	1925	0
652	20231212	102000	14048639	1925	1925	1925	1925	0
653	20231212	101900	14048639	1925	1925	1925	1925	0
654	20231212	101800	14048639	1925	1925	1925	1925	0
655	20231212	101700	14048639	1925	1925	1925	1925	22
656	20231212	101600	14006289	1926	1926	1926	1926	0
657	20231212	101500	14006289	1926	1926	1926	1926	0
658	20231212	101400	14006289	1926	1914	1926	1914	5
659	20231212	101300	13996707	1914	1927	1927	1914	944
660	20231212	101200	12189365	1924	1924	1924	1924	8
661	20231212	101100	12173973	1931	1931	1931	1931	0
662	20231212	101000	12173973	1931	1931	1931	1931	0
663	20231212	100900	12173973	1931	1931	1931	1931	0
664	20231212	100800	12173973	1931	1931	1931	1931	0
665	20231212	100700	12173973	1931	1931	1931	1931	0
666	20231212	100600	12173973	1931	1931	1931	1931	0
667	20231212	100500	12173973	1931	1931	1931	1931	0
668	20231212	100400	12173973	1931	1931	1931	1931	0
669	20231212	100300	12173973	1931	1931	1931	1931	5
670	20231212	100200	12164318	1916	1916	1916	1916	98
671	20231212	100100	11976550	1916	1916	1916	1916	5
672	20231212	100000	11966970	1916	1916	1916	1916	4
673	20231212	095900	11959306	1916	1916	1916	1916	0
674	20231212	095800	11959306	1916	1918	1918	1916	97
675	20231212	095700	11773410	1916	1916	1916	1916	0
676	20231212	095600	11773410	1916	1926	1926	1916	199
677	20231212	095500	11391525	1931	1931	1931	1931	0
678	20231212	095400	11391525	1931	1931	1931	1931	0
679	20231212	095300	11391525	1931	1931	1931	1931	0
680	20231212	095200	11391525	1931	1931	1931	1931	0
681	20231212	095100	11391525	1931	1931	1931	1931	0
682	20231212	095000	11391525	1931	1931	1931	1931	1
683	20231212	094900	11389594	1929	1929	1929	1929	0
684	20231212	094800	11389594	1929	1929	1929	1929	0
685	20231212	094700	11389594	1929	1929	1929	1929	0
686	20231212	094600	11389594	1929	1929	1929	1929	15
687	20231212	094500	11360659	1926	1926	1926	1926	2
688	20231212	094400	11356807	1929	1929	1929	1929	0
689	20231212	094300	11356807	1929	1929	1929	1929	0
690	20231212	094200	11356807	1929	1929	1929	1929	0
691	20231212	094100	11356807	1929	1929	1929	1929	50
692	20231212	094000	11260357	1930	1930	1930	1930	0
693	20231212	093900	11260357	1930	1932	1932	1930	34
694	20231212	093800	11194695	1932	1932	1932	1932	0
695	20231212	093700	11194695	1932	1932	1932	1932	6
696	20231212	093600	11183103	1932	1932	1932	1932	0
697	20231212	093500	11183103	1932	1932	1932	1932	0
698	20231212	093400	11183103	1932	1932	1932	1932	5
699	20231212	093300	11173443	1932	1932	1932	1932	12
700	20231212	093200	11150259	1932	1932	1932	1932	500
701	20231212	093100	10184259	1932	1932	1932	1932	5
702	20231212	093000	10174599	1933	1933	1933	1933	8
703	20231212	092900	10159135	1934	1934	1934	1934	4
704	20231212	092800	10151399	1942	1942	1942	1942	1
705	20231212	092700	10149457	1923	1927	1927	1923	83
706	20231212	092600	9989804	1946	1946	1946	1946	0
707	20231212	092500	9989804	1946	1946	1946	1946	0
708	20231212	092400	9989804	1946	1946	1946	1946	0
709	20231212	092300	9989804	1946	1946	1946	1946	0
710	20231212	092200	9989804	1946	1943	1947	1943	219
711	20231212	092100	9563884	1933	1933	1933	1933	306
712	20231212	092000	8972386	1933	1933	1933	1933	0
713	20231212	091900	8972386	1933	1933	1933	1933	0
714	20231212	091800	8972386	1933	1933	1933	1933	0
715	20231212	091700	8972386	1933	1933	1933	1933	0
716	20231212	091600	8972386	1933	1933	1933	1933	0
717	20231212	091500	8972386	1933	1933	1933	1933	0
718	20231212	091400	8972386	1933	1933	1933	1933	1
719	20231212	091300	8970453	1923	1923	1923	1914	1102
720	20231212	091200	6855207	1933	1933	1933	1933	0
721	20231212	091100	6855207	1933	1933	1933	1933	0
722	20231212	091000	6855207	1933	1933	1933	1933	58
723	20231212	090900	6743093	1948	1948	1948	1948	0
724	20231212	090800	6743093	1948	1948	1948	1948	0
725	20231212	090700	6743093	1948	1940	1948	1940	200
726	20231212	090600	6354632	1933	1933	1933	1933	0
727	20231212	090500	6354632	1933	1933	1933	1933	0
728	20231212	090400	6354632	1933	1933	1933	1933	0
729	20231212	090300	6354632	1933	1933	1933	1933	0
730	20231212	090200	6354632	1933	1933	1933	1933	2400
731	20231212	090100	1715432	1935	1935	1935	1933	590
732	20231212	090000	574756	1940	1935	1940	1935	297