KissMeData/046970/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192600	3399321841	1904	1904	1904	1904	26239
3	20231214	192500	3399321841	1904	1904	1904	1904	0
4	20231214	192400	3399321841	1904	1904	1904	1904	0
5	20231214	192300	3399321841	1904	1904	1904	1904	0
6	20231214	192200	3399321841	1904	1904	1904	1904	0
7	20231214	192100	3399321841	1904	1904	1904	1904	0
8	20231214	192000	3399321841	1904	1904	1904	1904	0
9	20231214	191900	3399321841	1904	1904	1904	1904	0
10	20231214	191800	3399321841	1904	1904	1904	1904	0
11	20231214	191700	3399321841	1904	1904	1904	1904	0
12	20231214	191600	3399321841	1904	1904	1904	1904	0
13	20231214	191500	3399321841	1904	1904	1904	1904	0
14	20231214	191400	3399321841	1904	1904	1904	1904	0
15	20231214	191300	3399321841	1904	1904	1904	1904	0
16	20231214	191200	3399321841	1904	1904	1904	1904	0
17	20231214	191100	3399321841	1904	1904	1904	1904	0
18	20231214	191000	3399321841	1904	1904	1904	1904	0
19	20231214	190900	3399321841	1904	1904	1904	1904	0
20	20231214	190800	3399321841	1904	1904	1904	1904	0
21	20231214	190700	3399321841	1904	1904	1904	1904	0
22	20231214	190600	3399321841	1904	1904	1904	1904	0
23	20231214	190500	3399321841	1904	1904	1904	1904	0
24	20231214	190400	3399321841	1904	1904	1904	1904	0
25	20231214	190300	3399321841	1904	1904	1904	1904	0
26	20231214	190200	3399321841	1904	1904	1904	1904	0
27	20231214	190100	3399321841	1904	1904	1904	1904	0
28	20231214	190000	3399321841	1904	1904	1904	1904	0
29	20231214	185900	3399321841	1904	1904	1904	1904	0
30	20231214	185800	3399321841	1904	1904	1904	1904	0
31	20231214	185700	3399321841	1904	1904	1904	1904	0
32	20231214	185600	3399321841	1904	1904	1904	1904	26239
33	20231214	185500	3399321841	1904	1904	1904	1904	0
34	20231214	185400	3399321841	1904	1904	1904	1904	0
35	20231214	185300	3399321841	1904	1904	1904	1904	0
36	20231214	185200	3399321841	1904	1904	1904	1904	0
37	20231214	185100	3399321841	1904	1904	1904	1904	0
38	20231214	185000	3399321841	1904	1904	1904	1904	0
39	20231214	184900	3399321841	1904	1904	1904	1904	0
40	20231214	184800	3399321841	1904	1904	1904	1904	0
41	20231214	184700	3399321841	1904	1904	1904	1904	0
42	20231214	184600	3399321841	1904	1904	1904	1904	0
43	20231214	184500	3399321841	1904	1904	1904	1904	0
44	20231214	184400	3399321841	1904	1904	1904	1904	0
45	20231214	184300	3399321841	1904	1904	1904	1904	0
46	20231214	184200	3399321841	1904	1904	1904	1904	0
47	20231214	184100	3399321841	1904	1904	1904	1904	0
48	20231214	184000	3399321841	1904	1904	1904	1904	0
49	20231214	183900	3399321841	1904	1904	1904	1904	0
50	20231214	183800	3399321841	1904	1904	1904	1904	0
51	20231214	183700	3399321841	1904	1904	1904	1904	0
52	20231214	183600	3399321841	1904	1904	1904	1904	0
53	20231214	183500	3399321841	1904	1904	1904	1904	0
54	20231214	183400	3399321841	1904	1904	1904	1904	0
55	20231214	183300	3399321841	1904	1904	1904	1904	0
56	20231214	183200	3399321841	1904	1904	1904	1904	0
57	20231214	183100	3399321841	1904	1904	1904	1904	0
58	20231214	183000	3399321841	1904	1904	1904	1904	0
59	20231214	182900	3399321841	1904	1904	1904	1904	0
60	20231214	182800	3399321841	1904	1904	1904	1904	0
61	20231214	182700	3399321841	1904	1904	1904	1904	0
62	20231214	182600	3399321841	1904	1904	1904	1904	26239
63	20231214	182500	3399321841	1904	1904	1904	1904	0
64	20231214	182400	3399321841	1904	1904	1904	1904	0
65	20231214	182300	3399321841	1904	1904	1904	1904	0
66	20231214	182200	3399321841	1904	1904	1904	1904	0
67	20231214	182100	3399321841	1904	1904	1904	1904	0
68	20231214	182000	3399321841	1904	1904	1904	1904	0
69	20231214	181900	3399321841	1904	1904	1904	1904	0
70	20231214	181800	3399321841	1904	1904	1904	1904	0
71	20231214	181700	3399321841	1904	1904	1904	1904	0
72	20231214	181600	3399321841	1904	1904	1904	1904	0
73	20231214	181500	3399321841	1904	1904	1904	1904	0
74	20231214	181400	3399321841	1904	1904	1904	1904	0
75	20231214	181300	3399321841	1904	1904	1904	1904	0
76	20231214	181200	3399321841	1904	1904	1904	1904	0
77	20231214	181100	3399321841	1904	1904	1904	1904	0
78	20231214	181000	3399321841	1904	1904	1904	1904	0
79	20231214	180900	3399321841	1904	1904	1904	1904	0
80	20231214	180800	3399321841	1904	1904	1904	1904	0
81	20231214	180700	3399321841	1904	1904	1904	1904	0
82	20231214	180600	3399321841	1904	1904	1904	1904	0
83	20231214	180500	3399321841	1904	1904	1904	1904	0
84	20231214	180400	3399321841	1904	1904	1904	1904	0
85	20231214	180300	3399321841	1904	1904	1904	1904	0
86	20231214	180200	3399321841	1904	1904	1904	1904	0
87	20231214	180100	3399321841	1904	1904	1904	1904	0
88	20231214	180000	3399321841	1904	1904	1904	1904	0
89	20231214	175900	3399321841	1904	1904	1904	1904	0
90	20231214	175800	3399321841	1904	1904	1904	1904	0
91	20231214	175700	3399321841	1904	1904	1904	1904	0
92	20231214	175600	3399321841	1904	1904	1904	1904	26239
93	20231214	175500	3399321841	1904	1904	1904	1904	0
94	20231214	175400	3399321841	1904	1904	1904	1904	0
95	20231214	175300	3399321841	1904	1904	1904	1904	0
96	20231214	175200	3399321841	1904	1904	1904	1904	0
97	20231214	175100	3399321841	1904	1904	1904	1904	0
98	20231214	175000	3399321841	1904	1904	1904	1904	0
99	20231214	174900	3399321841	1904	1904	1904	1904	0
100	20231214	174800	3399321841	1904	1904	1904	1904	0
101	20231214	174700	3399321841	1904	1904	1904	1904	0
102	20231214	174600	3399321841	1904	1904	1904	1904	0
103	20231214	174500	3399321841	1904	1904	1904	1904	0
104	20231214	174400	3399321841	1904	1904	1904	1904	0
105	20231214	174300	3399321841	1904	1904	1904	1904	0
106	20231214	174200	3399321841	1904	1904	1904	1904	0
107	20231214	174100	3399321841	1904	1904	1904	1904	0
108	20231214	174000	3399321841	1904	1904	1904	1904	0
109	20231214	173900	3399321841	1904	1904	1904	1904	0
110	20231214	173800	3399321841	1904	1904	1904	1904	0
111	20231214	173700	3399321841	1904	1904	1904	1904	0
112	20231214	173600	3399321841	1904	1904	1904	1904	0
113	20231214	173500	3399321841	1904	1904	1904	1904	0
114	20231214	173400	3399321841	1904	1904	1904	1904	0
115	20231214	173300	3399321841	1904	1904	1904	1904	0
116	20231214	173200	3399321841	1904	1904	1904	1904	0
117	20231214	173100	3399321841	1904	1904	1904	1904	0
118	20231214	173000	3399321841	1904	1904	1904	1904	0
119	20231214	172900	3399321841	1904	1904	1904	1904	0
120	20231214	172800	3399321841	1904	1904	1904	1904	0
121	20231214	172700	3399321841	1904	1904	1904	1904	0
122	20231214	172600	3399321841	1904	1904	1904	1904	26239
123	20231214	172500	3399321841	1904	1904	1904	1904	0
124	20231214	172400	3399321841	1904	1904	1904	1904	0
125	20231214	172300	3399321841	1904	1904	1904	1904	0
126	20231214	172200	3399321841	1904	1904	1904	1904	0
127	20231214	172100	3399321841	1904	1904	1904	1904	0
128	20231214	172000	3399321841	1904	1904	1904	1904	0
129	20231214	171900	3399321841	1904	1904	1904	1904	0
130	20231214	171800	3399321841	1904	1904	1904	1904	0
131	20231214	171700	3399321841	1904	1904	1904	1904	0
132	20231214	171600	3399321841	1904	1904	1904	1904	0
133	20231214	171500	3399321841	1904	1904	1904	1904	0
134	20231214	171400	3399321841	1904	1904	1904	1904	0
135	20231214	171300	3399321841	1904	1904	1904	1904	0
136	20231214	171200	3399321841	1904	1904	1904	1904	0
137	20231214	171100	3399321841	1904	1904	1904	1904	0
138	20231214	171000	3399321841	1904	1904	1904	1904	0
139	20231214	170900	3399321841	1904	1904	1904	1904	0
140	20231214	170800	3399321841	1904	1904	1904	1904	0
141	20231214	170700	3399321841	1904	1904	1904	1904	0
142	20231214	170600	3399321841	1904	1904	1904	1904	0
143	20231214	170500	3399321841	1904	1904	1904	1904	0
144	20231214	170400	3399321841	1904	1904	1904	1904	0
145	20231214	170300	3399321841	1904	1904	1904	1904	0
146	20231214	170200	3399321841	1904	1904	1904	1904	0
147	20231214	170100	3399321841	1904	1904	1904	1904	0
148	20231214	170000	3399321841	1904	1904	1904	1904	0
149	20231214	165900	3399321841	1904	1904	1904	1904	0
150	20231214	165800	3399321841	1904	1904	1904	1904	0
151	20231214	165700	3399321841	1904	1904	1904	1904	0
152	20231214	165600	3399321841	1904	1904	1904	1904	26239
153	20231214	165500	3399321841	1904	1904	1904	1904	0
154	20231214	165400	3399321841	1904	1904	1904	1904	0
155	20231214	165300	3399321841	1904	1904	1904	1904	0
156	20231214	165200	3399321841	1904	1904	1904	1904	0
157	20231214	165100	3399321841	1904	1904	1904	1904	0
158	20231214	165000	3399321841	1904	1904	1904	1904	0
159	20231214	164900	3399321841	1904	1904	1904	1904	0
160	20231214	164800	3399321841	1904	1904	1904	1904	0
161	20231214	164700	3399321841	1904	1904	1904	1904	0
162	20231214	164600	3399321841	1904	1904	1904	1904	0
163	20231214	164500	3399321841	1904	1904	1904	1904	0
164	20231214	164400	3399321841	1904	1904	1904	1904	0
165	20231214	164300	3399321841	1904	1904	1904	1904	0
166	20231214	164200	3399321841	1904	1904	1904	1904	0
167	20231214	164100	3399321841	1904	1904	1904	1904	0
168	20231214	164000	3399321841	1904	1904	1904	1904	0
169	20231214	163900	3399321841	1904	1904	1904	1904	0
170	20231214	163800	3399321841	1904	1904	1904	1904	0
171	20231214	163700	3399321841	1904	1904	1904	1904	0
172	20231214	163600	3399321841	1904	1904	1904	1904	0
173	20231214	163500	3399321841	1904	1904	1904	1904	0
174	20231214	163400	3399321841	1904	1904	1904	1904	0
175	20231214	163300	3399321841	1904	1904	1904	1904	0
176	20231214	163200	3399321841	1904	1904	1904	1904	0
177	20231214	163100	3399321841	1904	1904	1904	1904	0
178	20231214	163000	3399321841	1904	1904	1904	1904	0
179	20231214	162900	3399321841	1904	1904	1904	1904	0
180	20231214	162800	3399321841	1904	1904	1904	1904	0
181	20231214	162700	3399321841	1904	1904	1904	1904	0
182	20231214	162600	3399321841	1904	1904	1904	1904	26239
183	20231214	162500	3399321841	1904	1904	1904	1904	0
184	20231214	162400	3399321841	1904	1904	1904	1904	0
185	20231214	162300	3399321841	1904	1904	1904	1904	0
186	20231214	162200	3399321841	1904	1904	1904	1904	0
187	20231214	162100	3399321841	1904	1904	1904	1904	0
188	20231214	162000	3399321841	1904	1904	1904	1904	0
189	20231214	161900	3399321841	1904	1904	1904	1904	0
190	20231214	161800	3399321841	1904	1904	1904	1904	0
191	20231214	161700	3399321841	1904	1904	1904	1904	0
192	20231214	161600	3399321841	1904	1904	1904	1904	0
193	20231214	161500	3399321841	1904	1904	1904	1904	0
194	20231214	161400	3399321841	1904	1904	1904	1904	0
195	20231214	161300	3399321841	1904	1904	1904	1904	0
196	20231214	161200	3399321841	1904	1904	1904	1904	0
197	20231214	161100	3399321841	1904	1904	1904	1904	0
198	20231214	161000	3399321841	1904	1904	1904	1904	0
199	20231214	160900	3399321841	1904	1904	1904	1904	0
200	20231214	160800	3399321841	1904	1904	1904	1904	0
201	20231214	160700	3399321841	1904	1904	1904	1904	0
202	20231214	160600	3399321841	1904	1904	1904	1904	0
203	20231214	160500	3399321841	1904	1904	1904	1904	0
204	20231214	160400	3399321841	1904	1904	1904	1904	0
205	20231214	160300	3399321841	1904	1904	1904	1904	0
206	20231214	160200	3399321841	1904	1904	1904	1904	0
207	20231214	160100	3399321841	1904	1904	1904	1904	0
208	20231214	160000	3399321841	1904	1904	1904	1904	0
209	20231214	155900	3399321841	1904	1904	1904	1904	0
210	20231214	155800	3399321841	1904	1904	1904	1904	0
211	20231214	155700	3399321841	1904	1904	1904	1904	0
212	20231214	155600	3399321841	1904	1904	1904	1904	26239
213	20231214	155500	3399321841	1904	1904	1904	1904	0
214	20231214	155400	3399321841	1904	1904	1904	1904	0
215	20231214	155300	3399321841	1904	1904	1904	1904	0
216	20231214	155200	3399321841	1904	1904	1904	1904	0
217	20231214	155100	3399321841	1904	1904	1904	1904	0
218	20231214	155000	3399321841	1904	1904	1904	1904	0
219	20231214	154900	3399321841	1904	1904	1904	1904	0
220	20231214	154800	3399321841	1904	1904	1904	1904	0
221	20231214	154700	3399321841	1904	1904	1904	1904	0
222	20231214	154600	3399321841	1904	1904	1904	1904	0
223	20231214	154500	3399321841	1904	1904	1904	1904	0
224	20231214	154400	3399321841	1904	1904	1904	1904	0
225	20231214	154300	3399321841	1904	1904	1904	1904	0
226	20231214	154200	3399321841	1904	1904	1904	1904	0
227	20231214	154100	3399321841	1904	1904	1904	1904	0
228	20231214	154000	3399321841	1904	1904	1904	1904	0
229	20231214	153900	3399321841	1904	1904	1904	1904	0
230	20231214	153800	3399321841	1904	1904	1904	1904	0
231	20231214	153700	3399321841	1904	1904	1904	1904	0
232	20231214	153600	3399321841	1904	1904	1904	1904	0
233	20231214	153500	3399321841	1904	1904	1904	1904	0
234	20231214	153400	3399321841	1904	1904	1904	1904	0
235	20231214	153300	3399321841	1904	1904	1904	1904	0
236	20231214	153200	3399321841	1904	1904	1904	1904	0
237	20231214	153100	3399321841	1904	1904	1904	1904	0
238	20231214	153000	3399321841	1904	1904	1904	1904	26239
239	20231214	152900	3349362785	1904	1904	1904	1904	0
240	20231214	152800	3349362785	1904	1904	1904	1904	0
241	20231214	152700	3349362785	1904	1904	1904	1904	0
242	20231214	152600	3349362785	1904	1904	1904	1904	0
243	20231214	152500	3349362785	1904	1904	1904	1904	0
244	20231214	152400	3349362785	1904	1904	1904	1904	0
245	20231214	152300	3349362785	1904	1904	1904	1904	0
246	20231214	152200	3349362785	1904	1904	1904	1904	0
247	20231214	152100	3349362785	1904	1904	1904	1904	0
248	20231214	152000	3349362785	1904	1904	1904	1904	0
249	20231214	151900	3349362785	1904	1903	1904	1903	5133
250	20231214	151800	3339589560	1903	1901	1904	1900	3679
251	20231214	151700	3332588579	1900	1897	1900	1897	7898
252	20231214	151600	3317592059	1894	1894	1898	1893	4570
253	20231214	151500	3308930115	1894	1893	1894	1887	5061
254	20231214	151400	3299353956	1893	1890	1893	1886	10197
255	20231214	151300	3280071436	1889	1886	1889	1881	7854
256	20231214	151200	3265249547	1886	1886	1886	1880	3119
257	20231214	151100	3259382825	1887	1881	1887	1880	3895
258	20231214	151000	3252050508	1879	1885	1886	1879	706
259	20231214	150900	3250719156	1885	1886	1886	1885	33
260	20231214	150800	3250656950	1878	1885	1886	1877	1717
261	20231214	150700	3247423285	1886	1886	1886	1874	3263
262	20231214	150600	3241295588	1887	1877	1888	1877	347
263	20231214	150500	3240641807	1887	1876	1887	1876	16918
264	20231214	150400	3208776809	1876	1877	1877	1876	753
265	20231214	150300	3207363864	1878	1879	1879	1878	869
266	20231214	150200	3205731842	1878	1875	1882	1875	3414
267	20231214	150100	3199326232	1882	1880	1882	1875	2907
268	20231214	150000	3193861400	1880	1880	1880	1880	101
269	20231214	145900	3193671520	1875	1876	1879	1875	1122
270	20231214	145800	3191566121	1879	1875	1879	1874	9285
271	20231214	145700	3174156295	1875	1875	1875	1874	713
272	20231214	145600	3172819970	1875	1875	1875	1875	105
273	20231214	145500	3172623095	1875	1875	1876	1875	2259
274	20231214	145400	3168387370	1875	1876	1876	1875	1148
275	20231214	145300	3166234856	1876	1875	1876	1875	1080
276	20231214	145200	3164209848	1876	1876	1876	1875	1103
277	20231214	145100	3162141640	1876	1876	1876	1875	1526
278	20231214	145000	3159278874	1876	1876	1876	1876	77
279	20231214	144900	3159134422	1879	1880	1880	1876	2502
280	20231214	144800	3154439559	1880	1877	1880	1876	824
281	20231214	144700	3152892551	1880	1880	1880	1880	27
282	20231214	144600	3152841791	1879	1875	1879	1875	5343
283	20231214	144500	3142804010	1879	1876	1879	1874	5312
284	20231214	144400	3132844770	1879	1875	1879	1875	117
285	20231214	144300	3132625183	1875	1876	1876	1875	16251
286	20231214	144200	3102138495	1876	1876	1876	1875	2088
287	20231214	144100	3098222393	1876	1875	1876	1875	1846
288	20231214	144000	3094761043	1876	1875	1876	1875	5676
289	20231214	143900	3084118059	1875	1875	1876	1875	1186
290	20231214	143800	3081893363	1875	1876	1876	1875	1715
291	20231214	143700	3078677430	1876	1875	1876	1875	1429
292	20231214	143600	3075997861	1875	1875	1875	1874	250
293	20231214	143500	3075529290	1875	1873	1875	1873	6800
294	20231214	143400	3062780811	1873	1875	1875	1873	2117
295	20231214	143300	3058813430	1875	1876	1876	1875	362
296	20231214	143200	3058134672	1875	1873	1875	1873	506
297	20231214	143100	3057186196	1873	1873	1873	1873	5
298	20231214	143000	3057176831	1874	1877	1877	1873	4628
299	20231214	142900	3048503226	1879	1879	1879	1877	1097
300	20231214	142800	3046442062	1880	1880	1880	1880	15
301	20231214	142700	3046413862	1880	1879	1880	1879	500
302	20231214	142600	3045473872	1879	1880	1880	1879	1001
303	20231214	142500	3043592938	1879	1884	1884	1879	2012
304	20231214	142400	3039812190	1884	1879	1884	1879	3891
305	20231214	142300	3032488039	1877	1877	1877	1877	0
306	20231214	142200	3032488039	1877	1878	1879	1877	1750
307	20231214	142100	3029203039	1877	1878	1878	1877	2854
308	20231214	142000	3023845702	1879	1879	1879	1878	1150
309	20231214	141900	3021685853	1878	1878	1878	1878	301
310	20231214	141800	3021120575	1878	1877	1878	1877	5872
311	20231214	141700	3010093309	1877	1877	1877	1877	430
312	20231214	141600	3009286199	1871	1875	1875	1871	2764
313	20231214	141500	3004111197	1875	1873	1876	1873	1623
314	20231214	141400	3001067383	1873	1875	1875	1873	4294
315	20231214	141300	2993023903	1874	1876	1876	1874	1270
316	20231214	141200	2990641443	1874	1874	1874	1874	155
317	20231214	141100	2990350973	1876	1876	1877	1876	1096
318	20231214	141000	2988294404	1877	1877	1877	1877	664
319	20231214	140900	2987048076	1877	1876	1879	1876	606
320	20231214	140800	2985910014	1876	1876	1876	1876	270
321	20231214	140700	2985403494	1876	1876	1876	1876	334
322	20231214	140600	2984776910	1873	1874	1876	1873	12607
323	20231214	140500	2961147989	1874	1875	1875	1874	1442
324	20231214	140400	2958445641	1875	1876	1876	1874	1284
325	20231214	140300	2956038431	1875	1875	1875	1875	202
326	20231214	140200	2955659681	1876	1876	1876	1876	1
327	20231214	140100	2955657805	1877	1879	1879	1877	122
328	20231214	140000	2955428587	1879	1879	1879	1872	515
329	20231214	135900	2954460972	1879	1872	1879	1871	5281
330	20231214	135800	2944579937	1879	1871	1879	1871	222
331	20231214	135700	2944162967	1879	1879	1879	1870	3191
332	20231214	135600	2938185508	1875	1880	1880	1875	12146
333	20231214	135500	2915377286	1879	1879	1880	1879	783
334	20231214	135400	2913905928	1880	1880	1880	1878	18
335	20231214	135300	2913872110	1880	1880	1880	1879	2591
336	20231214	135200	2909001251	1880	1875	1880	1875	3390
337	20231214	135100	2902637768	1878	1878	1878	1875	830
338	20231214	135000	2901081144	1877	1877	1878	1877	740
339	20231214	134900	2899692124	1877	1877	1877	1877	1038
340	20231214	134800	2897743798	1872	1874	1874	1872	21
341	20231214	134700	2897704474	1871	1870	1871	1870	6273
342	20231214	134600	2885970048	1870	1867	1870	1867	826
343	20231214	134500	2884425616	1867	1866	1867	1865	3474
344	20231214	134400	2877942738	1866	1867	1867	1865	3395
345	20231214	134300	2871609438	1867	1864	1867	1864	1283
346	20231214	134200	2869217666	1865	1869	1870	1865	13727
347	20231214	134100	2843578527	1870	1870	1870	1868	2886
348	20231214	134000	2838183704	1870	1877	1877	1868	19713
349	20231214	133900	2801295078	1877	1877	1879	1877	338
350	20231214	133800	2800660575	1877	1879	1879	1874	4271
351	20231214	133700	2792646676	1879	1882	1882	1879	6901
352	20231214	133600	2779670286	1882	1887	1887	1882	2934
353	20231214	133500	2774145318	1887	1884	1887	1884	1061
354	20231214	133400	2772146244	1883	1888	1888	1882	7100
355	20231214	133300	2758775835	1888	1890	1890	1883	7790
356	20231214	133200	2744097291	1890	1886	1890	1882	4165
357	20231214	133100	2736231962	1883	1886	1889	1883	6197
358	20231214	133000	2724551562	1886	1880	1886	1880	2217
359	20231214	132900	2720370776	1886	1887	1888	1879	1200
360	20231214	132800	2718107366	1887	1876	1887	1876	8359
361	20231214	132700	2702414293	1877	1877	1877	1876	3405
362	20231214	132600	2696023119	1877	1877	1877	1876	1823
363	20231214	132500	2692601463	1877	1876	1877	1876	1085
364	20231214	132400	2690565206	1876	1878	1878	1876	406
365	20231214	132300	2689803206	1878	1876	1878	1874	5375
366	20231214	132200	2679725257	1876	1878	1878	1876	3400
367	20231214	132100	2673345720	1879	1880	1880	1879	4053
368	20231214	132000	2665729687	1881	1884	1884	1880	4962
369	20231214	131900	2656394161	1884	1885	1885	1880	14558
370	20231214	131800	2628981484	1885	1885	1886	1885	1748
371	20231214	131700	2625686437	1886	1887	1887	1886	2235
372	20231214	131600	2621471226	1887	1887	1887	1887	5752
373	20231214	131500	2610617202	1887	1887	1887	1884	1470
374	20231214	131400	2607845659	1888	1888	1888	1888	61
375	20231214	131300	2607730491	1888	1883	1888	1883	344
376	20231214	131200	2607082472	1884	1884	1884	1883	164
377	20231214	131100	2606773498	1884	1882	1884	1882	947
378	20231214	131000	2604991232	1882	1882	1882	1880	540
379	20231214	130900	2603974992	1882	1880	1882	1880	867
380	20231214	130800	2602345030	1880	1879	1880	1879	160
381	20231214	130700	2602044335	1880	1880	1880	1880	144
382	20231214	130600	2601773615	1880	1880	1880	1880	4
383	20231214	130500	2601766095	1882	1880	1882	1879	912
384	20231214	130400	2600051723	1880	1882	1882	1880	7982
385	20231214	130300	2585042340	1882	1881	1882	1881	877
386	20231214	130200	2583392663	1880	1889	1889	1880	1744
387	20231214	130100	2580111124	1889	1885	1889	1885	1616
388	20231214	130000	2577058504	1885	1882	1889	1880	3133
389	20231214	125900	2571160418	1882	1885	1885	1880	2903
390	20231214	125800	2565695559	1885	1885	1885	1885	304
391	20231214	125700	2565122519	1885	1889	1889	1884	558
392	20231214	125600	2564070738	1889	1888	1889	1884	586
393	20231214	125500	2562964834	1888	1886	1888	1886	263
394	20231214	125400	2562468552	1888	1888	1888	1888	107
395	20231214	125300	2562266536	1888	1887	1888	1884	7
396	20231214	125200	2562253338	1888	1888	1889	1885	43
397	20231214	125100	2562172263	1889	1889	1889	1888	20
398	20231214	125000	2562134484	1889	1888	1889	1886	232
399	20231214	124900	2561696455	1887	1885	1887	1883	1254
400	20231214	124800	2559330783	1887	1885	1888	1885	63
401	20231214	124700	2559211947	1885	1885	1888	1885	7153
402	20231214	124600	2545727125	1885	1886	1886	1885	1400
403	20231214	124500	2543087636	1886	1884	1887	1884	1208
404	20231214	124400	2540809696	1884	1885	1885	1884	900
405	20231214	124300	2539113796	1886	1886	1886	1886	0
406	20231214	124200	2539113796	1886	1886	1886	1885	155
407	20231214	124100	2538821566	1885	1880	1885	1880	759
408	20231214	124000	2537391446	1880	1878	1880	1878	1048
409	20231214	123900	2535421709	1877	1877	1877	1876	513
410	20231214	123800	2534459061	1877	1877	1877	1876	2647
411	20231214	123700	2529492605	1877	1875	1877	1875	746
412	20231214	123600	2528093321	1875	1878	1878	1875	4074
413	20231214	123500	2520448606	1878	1877	1878	1877	366
414	20231214	123400	2519761521	1877	1878	1878	1876	2314
415	20231214	123300	2515418299	1878	1882	1883	1878	1851
416	20231214	123200	2511938631	1884	1882	1887	1882	380
417	20231214	123100	2511222171	1883	1881	1887	1881	395
418	20231214	123000	2510478630	1881	1884	1884	1880	2432
419	20231214	122900	2505899716	1880	1880	1880	1880	853
420	20231214	122800	2504296076	1880	1884	1884	1880	1240
421	20231214	122700	2501964836	1884	1884	1884	1883	1055
422	20231214	122600	2499977235	1884	1876	1884	1875	2581
423	20231214	122500	2495135313	1876	1876	1882	1874	2456
424	20231214	122400	2490531141	1875	1875	1878	1874	3260
425	20231214	122300	2484414184	1874	1875	1875	1874	3651
426	20231214	122200	2477570100	1877	1877	1877	1875	5585
427	20231214	122100	2467094555	1877	1888	1888	1877	7427
428	20231214	122000	2453140186	1880	1886	1886	1878	47126
429	20231214	121900	2364440019	1885	1888	1888	1885	2001
430	20231214	121800	2360666340	1886	1888	1888	1886	8621
431	20231214	121700	2344397914	1888	1888	1888	1888	54
432	20231214	121600	2344295962	1887	1890	1890	1887	92
433	20231214	121500	2344122125	1887	1890	1890	1887	4379
434	20231214	121400	2335852551	1890	1891	1891	1890	636
435	20231214	121300	2334650459	1892	1892	1892	1892	515
436	20231214	121200	2333676079	1894	1894	1894	1894	69
437	20231214	121100	2333545393	1891	1895	1895	1891	4
438	20231214	121000	2333537818	1889	1889	1889	1889	250
439	20231214	120900	2333065568	1889	1893	1893	1888	4216
440	20231214	120800	2325089375	1893	1889	1893	1888	8993
441	20231214	120700	2308086009	1889	1889	1889	1889	1100
442	20231214	120600	2306008109	1890	1888	1890	1887	1426
443	20231214	120500	2303315057	1890	1888	1890	1888	3
444	20231214	120400	2303309391	1888	1889	1890	1888	416
445	20231214	120300	2302523941	1890	1890	1890	1890	400
446	20231214	120200	2301767941	1890	1890	1890	1890	52
447	20231214	120100	2301669661	1887	1890	1890	1887	6
448	20231214	120000	2301658324	1890	1885	1890	1885	5940
449	20231214	115900	2290454611	1886	1886	1886	1886	1443
450	20231214	115800	2287733113	1886	1886	1886	1885	7824
451	20231214	115700	2272979496	1886	1888	1888	1886	9623
452	20231214	115600	2254823157	1888	1888	1889	1888	325
453	20231214	115500	2254209533	1889	1889	1889	1888	779
454	20231214	115400	2252738011	1888	1887	1888	1887	512
455	20231214	115300	2251771795	1887	1886	1887	1886	521
456	20231214	115200	2250788983	1886	1887	1887	1886	931
457	20231214	115100	2249032832	1886	1889	1889	1886	9925
458	20231214	115000	2230297463	1889	1890	1890	1889	2861
459	20231214	114900	2224892420	1890	1891	1891	1890	541
460	20231214	114800	2223869484	1891	1891	1893	1889	1689
461	20231214	114700	2220677102	1891	1891	1893	1890	6283
462	20231214	114600	2208799710	1892	1890	1892	1890	2154
463	20231214	114500	2204726965	1891	1890	1892	1890	377
464	20231214	114400	2204014066	1892	1891	1892	1890	12128
465	20231214	114300	2181087502	1891	1893	1893	1891	3224
466	20231214	114200	2174989114	1893	1893	1893	1893	10
467	20231214	114100	2174970184	1892	1893	1893	1892	2276
468	20231214	114000	2170662035	1893	1893	1893	1893	646
469	20231214	113900	2169439157	1892	1892	1892	1892	0
470	20231214	113800	2169439157	1892	1896	1896	1892	207
471	20231214	113700	2169046808	1893	1894	1894	1892	3105
472	20231214	113600	2163169081	1897	1897	1897	1897	176
473	20231214	113500	2162835209	1897	1897	1897	1897	0
474	20231214	113400	2162835209	1897	1900	1900	1897	6
475	20231214	113300	2162823824	1897	1892	1897	1892	5863
476	20231214	113200	2151714726	1893	1891	1893	1890	2184
477	20231214	113100	2147586638	1891	1893	1893	1891	1101
478	20231214	113000	2145504643	1893	1891	1894	1890	1373
479	20231214	112900	2142908307	1891	1892	1892	1891	1830
480	20231214	112800	2139447722	1894	1893	1894	1891	2175
481	20231214	112700	2135332591	1893	1893	1893	1893	1549
482	20231214	112600	2132400334	1894	1895	1895	1894	8199
483	20231214	112500	2116871427	1895	1897	1897	1894	3242
484	20231214	112400	2110727229	1897	1899	1900	1897	1437
485	20231214	112300	2107999355	1899	1900	1900	1899	101
486	20231214	112200	2107807555	1900	1900	1902	1900	151
487	20231214	112100	2107520653	1899	1900	1902	1899	602
488	20231214	112000	2106375954	1902	1898	1902	1897	3327
489	20231214	111900	2100064443	1902	1902	1902	1902	0
490	20231214	111800	2100064443	1902	1901	1902	1901	2301
491	20231214	111700	2095689958	1897	1898	1901	1896	2549
492	20231214	111600	2090854823	1898	1898	1901	1898	3254
493	20231214	111500	2084677538	1898	1898	1898	1898	1143
494	20231214	111400	2082508124	1902	1900	1905	1900	1436
495	20231214	111300	2079775203	1900	1896	1904	1896	870
496	20231214	111200	2078124187	1895	1904	1904	1895	1335
497	20231214	111100	2075589762	1899	1897	1900	1893	16023
498	20231214	111000	2045187516	1897	1897	1897	1897	83
499	20231214	110900	2045030065	1896	1897	1898	1896	714
500	20231214	110800	2043675358	1897	1898	1898	1897	1968
501	20231214	110700	2039940281	1898	1899	1899	1898	2917
502	20231214	110600	2034403513	1899	1899	1899	1899	610
503	20231214	110500	2033245123	1898	1898	1900	1898	3177
504	20231214	110400	2027214176	1899	1898	1899	1897	5700
505	20231214	110300	2016395143	1898	1899	1899	1898	1153
506	20231214	110200	2014206456	1899	1899	1899	1898	314
507	20231214	110100	2013610180	1899	1898	1900	1898	936
508	20231214	110000	2011832278	1900	1900	1900	1897	906
509	20231214	105900	2010111788	1900	1900	1900	1896	886
510	20231214	105800	2008431308	1900	1896	1900	1896	44
511	20231214	105700	2008347796	1896	1896	1898	1896	1530
512	20231214	105600	2005446134	1897	1900	1900	1897	4497
513	20231214	105500	1996903398	1904	1900	1905	1895	2827
514	20231214	105400	1991542782	1907	1903	1908	1900	3251
515	20231214	105300	1985360643	1909	1903	1910	1901	1284
516	20231214	105200	1982913577	1903	1905	1905	1900	1890
517	20231214	105100	1979315950	1905	1895	1905	1894	9266
518	20231214	105000	1961718728	1895	1891	1895	1891	1444
519	20231214	104900	1958985275	1893	1892	1893	1891	3056
520	20231214	104800	1953204800	1893	1896	1896	1893	3624
521	20231214	104700	1946342154	1896	1896	1896	1893	776
522	20231214	104600	1944872743	1896	1897	1897	1896	3616
523	20231214	104500	1938014643	1897	1900	1900	1897	988
524	20231214	104400	1936138849	1900	1899	1900	1897	846
525	20231214	104300	1934533025	1899	1900	1900	1899	159
526	20231214	104200	1934231076	1900	1900	1901	1900	3676
527	20231214	104100	1927244965	1900	1899	1900	1899	264
528	20231214	104000	1926743541	1900	1895	1901	1892	6907
529	20231214	103900	1913655861	1901	1898	1901	1895	3778
530	20231214	103800	1906490486	1897	1888	1897	1885	22874
531	20231214	103700	1863190189	1889	1895	1895	1888	19578
532	20231214	103600	1826164546	1895	1900	1900	1895	8119
533	20231214	103500	1810763350	1900	1901	1901	1900	51
534	20231214	103400	1810666422	1902	1903	1903	1900	3268
535	20231214	103300	1804448026	1896	1903	1903	1896	4959
536	20231214	103200	1795032556	1902	1903	1903	1901	2313
537	20231214	103100	1790632914	1903	1903	1903	1901	322
538	20231214	103000	1790020487	1903	1903	1904	1896	3896
539	20231214	102900	1782623074	1904	1907	1907	1900	4997
540	20231214	102800	1773124080	1908	1910	1910	1908	685
541	20231214	102700	1771816512	1909	1910	1910	1909	1471
542	20231214	102600	1769007091	1910	1910	1910	1900	14878
543	20231214	102500	1740682959	1900	1904	1908	1900	3105
544	20231214	102400	1734767766	1904	1904	1904	1897	1970
545	20231214	102300	1731022946	1900	1897	1904	1894	24473
546	20231214	102200	1684577008	1894	1896	1897	1892	9710
547	20231214	102100	1666185907	1895	1899	1899	1895	3670
548	20231214	102000	1659218755	1899	1901	1902	1899	8245
549	20231214	101900	1643549880	1900	1900	1901	1899	14191
550	20231214	101800	1616588542	1901	1902	1902	1901	11173
551	20231214	101700	1595345344	1902	1901	1904	1901	6013
552	20231214	101600	1583906580	1901	1907	1908	1900	24045
553	20231214	101500	1538167392	1907	1910	1915	1907	1480
554	20231214	101400	1535339785	1915	1907	1915	1905	6278
555	20231214	101300	1523374843	1906	1910	1910	1906	2862
556	20231214	101200	1517915440	1910	1911	1915	1906	5854
557	20231214	101100	1506738428	1906	1913	1918	1905	21137
558	20231214	101000	1466371708	1913	1921	1927	1912	23001
559	20231214	100900	1422282667	1928	1931	1931	1921	36807
560	20231214	100800	1351445928	1931	1931	1932	1930	292
561	20231214	100700	1350882335	1930	1929	1932	1928	19580
562	20231214	100600	1313068939	1929	1929	1929	1928	4364
563	20231214	100500	1304653781	1928	1928	1929	1928	2103
564	20231214	100400	1300598823	1932	1928	1932	1927	17550
565	20231214	100300	1266778510	1927	1929	1935	1927	5078
566	20231214	100200	1256988768	1929	1938	1938	1927	16460
567	20231214	100100	1225194887	1938	1939	1939	1937	4919
568	20231214	100000	1215661952	1939	1942	1942	1939	7204
569	20231214	095900	1201682475	1941	1949	1949	1941	1330
570	20231214	095800	1199100577	1949	1950	1950	1941	2128
571	20231214	095700	1194958097	1950	1951	1952	1941	911
572	20231214	095600	1193181467	1952	1937	1952	1935	9102
573	20231214	095500	1175560707	1937	1939	1939	1936	2327
574	20231214	095400	1171053256	1939	1944	1945	1939	8598
575	20231214	095300	1154355463	1945	1947	1947	1944	5099
576	20231214	095200	1144432349	1948	1953	1953	1948	2792
577	20231214	095100	1138981122	1963	1964	1964	1955	1422
578	20231214	095000	1136197628	1964	1959	1966	1945	4238
579	20231214	094900	1127928099	1950	1966	1968	1950	9202
580	20231214	094800	1109899893	1966	1954	1968	1954	12598
581	20231214	094700	1085166168	1953	1940	1954	1940	797
582	20231214	094600	1083609695	1953	1945	1953	1934	11048
583	20231214	094500	1062150159	1945	1949	1953	1945	4821
584	20231214	094400	1052764288	1949	1945	1953	1945	1557
585	20231214	094300	1049731111	1945	1937	1945	1932	24715
586	20231214	094200	1001783465	1930	1929	1938	1929	5474
587	20231214	094100	991195870	1929	1933	1933	1929	3478
588	20231214	094000	984482916	1933	1928	1936	1925	3829
589	20231214	093900	977089856	1928	1927	1938	1927	2867
590	20231214	093800	971554922	1938	1930	1939	1920	38005
591	20231214	093700	898411191	1930	1931	1932	1928	10007
592	20231214	093600	879096787	1933	1934	1934	1930	3272
593	20231214	093500	872778040	1934	1933	1934	1920	20633
594	20231214	093400	833021716	1934	1950	1950	1932	21507
595	20231214	093300	791226136	1950	1956	1956	1950	23811
596	20231214	093200	744728450	1956	1957	1957	1956	16020
597	20231214	093100	713381234	1957	1960	1964	1957	7921
598	20231214	093000	697865339	1960	1960	1962	1960	9800
599	20231214	092900	678654147	1960	1962	1965	1960	12618
600	20231214	092800	653913842	1962	1966	1969	1962	6112
601	20231214	092700	641907525	1969	1965	1970	1965	2360
602	20231214	092600	637260544	1969	1969	1969	1965	1950
603	20231214	092500	633428330	1969	1970	1971	1963	2371
604	20231214	092400	628762780	1971	1964	1973	1963	3317
605	20231214	092300	622240336	1964	1971	1971	1964	1216
606	20231214	092200	619851412	1971	1973	1973	1961	13156
607	20231214	092100	593946153	1974	1967	1974	1961	15430
608	20231214	092000	563565093	1967	1963	1967	1963	4639
609	20231214	091900	554450883	1959	1961	1963	1957	18752
610	20231214	091800	517694002	1960	1973	1973	1960	7721
611	20231214	091700	502532266	1974	1972	1974	1969	1131
612	20231214	091600	500302693	1974	1976	1976	1974	2666
613	20231214	091500	495036912	1976	1980	1980	1975	4220
614	20231214	091400	486685211	1980	1984	1984	1980	2031
615	20231214	091300	482659560	1971	1984	1985	1959	19223
616	20231214	091200	444657437	1984	1988	1988	1984	5736
617	20231214	091100	433269593	1988	1996	1996	1987	10038
618	20231214	091000	413304195	1991	1998	1998	1990	18409
619	20231214	090900	376581044	1997	1995	1999	1995	15352
620	20231214	090800	345918088	1994	1977	1994	1976	12823
621	20231214	090700	320414168	1976	1957	1989	1957	19695
622	20231214	090600	281645508	1958	1962	1962	1956	10950
623	20231214	090500	260169675	1962	1967	1967	1962	15314
624	20231214	090400	230074369	1967	1969	1970	1965	13508
625	20231214	090300	203482856	1968	1973	1976	1968	12773
626	20231214	090200	178319826	1973	1974	1985	1973	35621
627	20231214	090100	107998615	1974	1973	1992	1972	16800
628	20231214	090000	74846876	1972	1999	1999	1970	36383