KissMeData/046970/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192700	1884491556	1887	1887	1887	1887	4910
3	20231219	192600	1884491556	1887	1887	1887	1887	0
4	20231219	192500	1884491556	1887	1887	1887	1887	0
5	20231219	192400	1884491556	1887	1887	1887	1887	0
6	20231219	192300	1884491556	1887	1887	1887	1887	0
7	20231219	192200	1884491556	1887	1887	1887	1887	0
8	20231219	192100	1884491556	1887	1887	1887	1887	0
9	20231219	192000	1884491556	1887	1887	1887	1887	0
10	20231219	191900	1884491556	1887	1887	1887	1887	0
11	20231219	191800	1884491556	1887	1887	1887	1887	0
12	20231219	191700	1884491556	1887	1887	1887	1887	0
13	20231219	191600	1884491556	1887	1887	1887	1887	0
14	20231219	191500	1884491556	1887	1887	1887	1887	0
15	20231219	191400	1884491556	1887	1887	1887	1887	0
16	20231219	191300	1884491556	1887	1887	1887	1887	0
17	20231219	191200	1884491556	1887	1887	1887	1887	0
18	20231219	191100	1884491556	1887	1887	1887	1887	0
19	20231219	191000	1884491556	1887	1887	1887	1887	0
20	20231219	190900	1884491556	1887	1887	1887	1887	0
21	20231219	190800	1884491556	1887	1887	1887	1887	0
22	20231219	190700	1884491556	1887	1887	1887	1887	0
23	20231219	190600	1884491556	1887	1887	1887	1887	0
24	20231219	190500	1884491556	1887	1887	1887	1887	0
25	20231219	190400	1884491556	1887	1887	1887	1887	0
26	20231219	190300	1884491556	1887	1887	1887	1887	0
27	20231219	190200	1884491556	1887	1887	1887	1887	0
28	20231219	190100	1884491556	1887	1887	1887	1887	0
29	20231219	190000	1884491556	1887	1887	1887	1887	0
30	20231219	185900	1884491556	1887	1887	1887	1887	0
31	20231219	185800	1884491556	1887	1887	1887	1887	0
32	20231219	185700	1884491556	1887	1887	1887	1887	4910
33	20231219	185600	1884491556	1887	1887	1887	1887	0
34	20231219	185500	1884491556	1887	1887	1887	1887	0
35	20231219	185400	1884491556	1887	1887	1887	1887	0
36	20231219	185300	1884491556	1887	1887	1887	1887	0
37	20231219	185200	1884491556	1887	1887	1887	1887	0
38	20231219	185100	1884491556	1887	1887	1887	1887	0
39	20231219	185000	1884491556	1887	1887	1887	1887	0
40	20231219	184900	1884491556	1887	1887	1887	1887	0
41	20231219	184800	1884491556	1887	1887	1887	1887	0
42	20231219	184700	1884491556	1887	1887	1887	1887	0
43	20231219	184600	1884491556	1887	1887	1887	1887	0
44	20231219	184500	1884491556	1887	1887	1887	1887	0
45	20231219	184400	1884491556	1887	1887	1887	1887	0
46	20231219	184300	1884491556	1887	1887	1887	1887	0
47	20231219	184200	1884491556	1887	1887	1887	1887	0
48	20231219	184100	1884491556	1887	1887	1887	1887	0
49	20231219	184000	1884491556	1887	1887	1887	1887	0
50	20231219	183900	1884491556	1887	1887	1887	1887	0
51	20231219	183800	1884491556	1887	1887	1887	1887	0
52	20231219	183700	1884491556	1887	1887	1887	1887	0
53	20231219	183600	1884491556	1887	1887	1887	1887	0
54	20231219	183500	1884491556	1887	1887	1887	1887	0
55	20231219	183400	1884491556	1887	1887	1887	1887	0
56	20231219	183300	1884491556	1887	1887	1887	1887	0
57	20231219	183200	1884491556	1887	1887	1887	1887	0
58	20231219	183100	1884491556	1887	1887	1887	1887	0
59	20231219	183000	1884491556	1887	1887	1887	1887	0
60	20231219	182900	1884491556	1887	1887	1887	1887	0
61	20231219	182800	1884491556	1887	1887	1887	1887	0
62	20231219	182700	1884491556	1887	1887	1887	1887	4910
63	20231219	182600	1884491556	1887	1887	1887	1887	0
64	20231219	182500	1884491556	1887	1887	1887	1887	0
65	20231219	182400	1884491556	1887	1887	1887	1887	0
66	20231219	182300	1884491556	1887	1887	1887	1887	0
67	20231219	182200	1884491556	1887	1887	1887	1887	0
68	20231219	182100	1884491556	1887	1887	1887	1887	0
69	20231219	182000	1884491556	1887	1887	1887	1887	0
70	20231219	181900	1884491556	1887	1887	1887	1887	0
71	20231219	181800	1884491556	1887	1887	1887	1887	0
72	20231219	181700	1884491556	1887	1887	1887	1887	0
73	20231219	181600	1884491556	1887	1887	1887	1887	0
74	20231219	181500	1884491556	1887	1887	1887	1887	0
75	20231219	181400	1884491556	1887	1887	1887	1887	0
76	20231219	181300	1884491556	1887	1887	1887	1887	0
77	20231219	181200	1884491556	1887	1887	1887	1887	0
78	20231219	181100	1884491556	1887	1887	1887	1887	0
79	20231219	181000	1884491556	1887	1887	1887	1887	0
80	20231219	180900	1884491556	1887	1887	1887	1887	0
81	20231219	180800	1884491556	1887	1887	1887	1887	0
82	20231219	180700	1884491556	1887	1887	1887	1887	0
83	20231219	180600	1884491556	1887	1887	1887	1887	0
84	20231219	180500	1884491556	1887	1887	1887	1887	0
85	20231219	180400	1884491556	1887	1887	1887	1887	0
86	20231219	180300	1884491556	1887	1887	1887	1887	0
87	20231219	180200	1884491556	1887	1887	1887	1887	0
88	20231219	180100	1884491556	1887	1887	1887	1887	0
89	20231219	180000	1884491556	1887	1887	1887	1887	0
90	20231219	175900	1884491556	1887	1887	1887	1887	0
91	20231219	175800	1884491556	1887	1887	1887	1887	0
92	20231219	175700	1884491556	1887	1887	1887	1887	4910
93	20231219	175600	1884491556	1887	1887	1887	1887	0
94	20231219	175500	1884491556	1887	1887	1887	1887	0
95	20231219	175400	1884491556	1887	1887	1887	1887	0
96	20231219	175300	1884491556	1887	1887	1887	1887	0
97	20231219	175200	1884491556	1887	1887	1887	1887	0
98	20231219	175100	1884491556	1887	1887	1887	1887	0
99	20231219	175000	1884491556	1887	1887	1887	1887	0
100	20231219	174900	1884491556	1887	1887	1887	1887	0
101	20231219	174800	1884491556	1887	1887	1887	1887	0
102	20231219	174700	1884491556	1887	1887	1887	1887	0
103	20231219	174600	1884491556	1887	1887	1887	1887	0
104	20231219	174500	1884491556	1887	1887	1887	1887	0
105	20231219	174400	1884491556	1887	1887	1887	1887	0
106	20231219	174300	1884491556	1887	1887	1887	1887	0
107	20231219	174200	1884491556	1887	1887	1887	1887	0
108	20231219	174100	1884491556	1887	1887	1887	1887	0
109	20231219	174000	1884491556	1887	1887	1887	1887	0
110	20231219	173900	1884491556	1887	1887	1887	1887	0
111	20231219	173800	1884491556	1887	1887	1887	1887	0
112	20231219	173700	1884491556	1887	1887	1887	1887	0
113	20231219	173600	1884491556	1887	1887	1887	1887	0
114	20231219	173500	1884491556	1887	1887	1887	1887	0
115	20231219	173400	1884491556	1887	1887	1887	1887	0
116	20231219	173300	1884491556	1887	1887	1887	1887	0
117	20231219	173200	1884491556	1887	1887	1887	1887	0
118	20231219	173100	1884491556	1887	1887	1887	1887	0
119	20231219	173000	1884491556	1887	1887	1887	1887	0
120	20231219	172900	1884491556	1887	1887	1887	1887	0
121	20231219	172800	1884491556	1887	1887	1887	1887	0
122	20231219	172700	1884491556	1887	1887	1887	1887	4910
123	20231219	172600	1884491556	1887	1887	1887	1887	0
124	20231219	172500	1884491556	1887	1887	1887	1887	0
125	20231219	172400	1884491556	1887	1887	1887	1887	0
126	20231219	172300	1884491556	1887	1887	1887	1887	0
127	20231219	172200	1884491556	1887	1887	1887	1887	0
128	20231219	172100	1884491556	1887	1887	1887	1887	0
129	20231219	172000	1884491556	1887	1887	1887	1887	0
130	20231219	171900	1884491556	1887	1887	1887	1887	0
131	20231219	171800	1884491556	1887	1887	1887	1887	0
132	20231219	171700	1884491556	1887	1887	1887	1887	0
133	20231219	171600	1884491556	1887	1887	1887	1887	0
134	20231219	171500	1884491556	1887	1887	1887	1887	0
135	20231219	171400	1884491556	1887	1887	1887	1887	0
136	20231219	171300	1884491556	1887	1887	1887	1887	0
137	20231219	171200	1884491556	1887	1887	1887	1887	0
138	20231219	171100	1884491556	1887	1887	1887	1887	0
139	20231219	171000	1884491556	1887	1887	1887	1887	0
140	20231219	170900	1884491556	1887	1887	1887	1887	0
141	20231219	170800	1884491556	1887	1887	1887	1887	0
142	20231219	170700	1884491556	1887	1887	1887	1887	0
143	20231219	170600	1884491556	1887	1887	1887	1887	0
144	20231219	170500	1884491556	1887	1887	1887	1887	0
145	20231219	170400	1884491556	1887	1887	1887	1887	0
146	20231219	170300	1884491556	1887	1887	1887	1887	0
147	20231219	170200	1884491556	1887	1887	1887	1887	0
148	20231219	170100	1884491556	1887	1887	1887	1887	0
149	20231219	170000	1884491556	1887	1887	1887	1887	0
150	20231219	165900	1884491556	1887	1887	1887	1887	0
151	20231219	165800	1884491556	1887	1887	1887	1887	0
152	20231219	165700	1884491556	1887	1887	1887	1887	4910
153	20231219	165600	1884491556	1887	1887	1887	1887	0
154	20231219	165500	1884491556	1887	1887	1887	1887	0
155	20231219	165400	1884491556	1887	1887	1887	1887	0
156	20231219	165300	1884491556	1887	1887	1887	1887	0
157	20231219	165200	1884491556	1887	1887	1887	1887	0
158	20231219	165100	1884491556	1887	1887	1887	1887	0
159	20231219	165000	1884491556	1887	1887	1887	1887	0
160	20231219	164900	1884491556	1887	1887	1887	1887	0
161	20231219	164800	1884491556	1887	1887	1887	1887	0
162	20231219	164700	1884491556	1887	1887	1887	1887	0
163	20231219	164600	1884491556	1887	1887	1887	1887	0
164	20231219	164500	1884491556	1887	1887	1887	1887	0
165	20231219	164400	1884491556	1887	1887	1887	1887	0
166	20231219	164300	1884491556	1887	1887	1887	1887	0
167	20231219	164200	1884491556	1887	1887	1887	1887	0
168	20231219	164100	1884491556	1887	1887	1887	1887	0
169	20231219	164000	1884491556	1887	1887	1887	1887	0
170	20231219	163900	1884491556	1887	1887	1887	1887	0
171	20231219	163800	1884491556	1887	1887	1887	1887	0
172	20231219	163700	1884491556	1887	1887	1887	1887	0
173	20231219	163600	1884491556	1887	1887	1887	1887	0
174	20231219	163500	1884491556	1887	1887	1887	1887	0
175	20231219	163400	1884491556	1887	1887	1887	1887	0
176	20231219	163300	1884491556	1887	1887	1887	1887	0
177	20231219	163200	1884491556	1887	1887	1887	1887	0
178	20231219	163100	1884491556	1887	1887	1887	1887	0
179	20231219	163000	1884491556	1887	1887	1887	1887	0
180	20231219	162900	1884491556	1887	1887	1887	1887	0
181	20231219	162800	1884491556	1887	1887	1887	1887	0
182	20231219	162700	1884491556	1887	1887	1887	1887	4910
183	20231219	162600	1884491556	1887	1887	1887	1887	0
184	20231219	162500	1884491556	1887	1887	1887	1887	0
185	20231219	162400	1884491556	1887	1887	1887	1887	0
186	20231219	162300	1884491556	1887	1887	1887	1887	0
187	20231219	162200	1884491556	1887	1887	1887	1887	0
188	20231219	162100	1884491556	1887	1887	1887	1887	0
189	20231219	162000	1884491556	1887	1887	1887	1887	0
190	20231219	161900	1884491556	1887	1887	1887	1887	0
191	20231219	161800	1884491556	1887	1887	1887	1887	0
192	20231219	161700	1884491556	1887	1887	1887	1887	0
193	20231219	161600	1884491556	1887	1887	1887	1887	0
194	20231219	161500	1884491556	1887	1887	1887	1887	0
195	20231219	161400	1884491556	1887	1887	1887	1887	0
196	20231219	161300	1884491556	1887	1887	1887	1887	0
197	20231219	161200	1884491556	1887	1887	1887	1887	0
198	20231219	161100	1884491556	1887	1887	1887	1887	0
199	20231219	161000	1884491556	1887	1887	1887	1887	0
200	20231219	160900	1884491556	1887	1887	1887	1887	0
201	20231219	160800	1884491556	1887	1887	1887	1887	0
202	20231219	160700	1884491556	1887	1887	1887	1887	0
203	20231219	160600	1884491556	1887	1887	1887	1887	0
204	20231219	160500	1884491556	1887	1887	1887	1887	0
205	20231219	160400	1884491556	1887	1887	1887	1887	0
206	20231219	160300	1884491556	1887	1887	1887	1887	0
207	20231219	160200	1884491556	1887	1887	1887	1887	0
208	20231219	160100	1884491556	1887	1887	1887	1887	0
209	20231219	160000	1884491556	1887	1887	1887	1887	0
210	20231219	155900	1884491556	1887	1887	1887	1887	0
211	20231219	155800	1884491556	1887	1887	1887	1887	0
212	20231219	155700	1884491556	1887	1887	1887	1887	4910
213	20231219	155600	1884491556	1887	1887	1887	1887	0
214	20231219	155500	1884491556	1887	1887	1887	1887	0
215	20231219	155400	1884491556	1887	1887	1887	1887	0
216	20231219	155300	1884491556	1887	1887	1887	1887	0
217	20231219	155200	1884491556	1887	1887	1887	1887	0
218	20231219	155100	1884491556	1887	1887	1887	1887	0
219	20231219	155000	1884491556	1887	1887	1887	1887	0
220	20231219	154900	1884491556	1887	1887	1887	1887	0
221	20231219	154800	1884491556	1887	1887	1887	1887	0
222	20231219	154700	1884491556	1887	1887	1887	1887	0
223	20231219	154600	1884491556	1887	1887	1887	1887	0
224	20231219	154500	1884491556	1887	1887	1887	1887	0
225	20231219	154400	1884491556	1887	1887	1887	1887	0
226	20231219	154300	1884491556	1887	1887	1887	1887	0
227	20231219	154200	1884491556	1887	1887	1887	1887	0
228	20231219	154100	1884491556	1887	1887	1887	1887	0
229	20231219	154000	1884491556	1887	1887	1887	1887	0
230	20231219	153900	1884491556	1887	1887	1887	1887	0
231	20231219	153800	1884491556	1887	1887	1887	1887	0
232	20231219	153700	1884491556	1887	1887	1887	1887	0
233	20231219	153600	1884491556	1887	1887	1887	1887	0
234	20231219	153500	1884491556	1887	1887	1887	1887	0
235	20231219	153400	1884491556	1887	1887	1887	1887	0
236	20231219	153300	1884491556	1887	1887	1887	1887	0
237	20231219	153200	1884491556	1887	1887	1887	1887	0
238	20231219	153100	1884491556	1887	1887	1887	1887	0
239	20231219	153000	1884491556	1887	1887	1887	1887	4910
240	20231219	152900	1875226386	1887	1887	1887	1887	0
241	20231219	152800	1875226386	1887	1887	1887	1887	0
242	20231219	152700	1875226386	1887	1887	1887	1887	0
243	20231219	152600	1875226386	1887	1887	1887	1887	0
244	20231219	152500	1875226386	1887	1887	1887	1887	0
245	20231219	152400	1875226386	1887	1887	1887	1887	0
246	20231219	152300	1875226386	1887	1887	1887	1887	0
247	20231219	152200	1875226386	1887	1887	1887	1887	0
248	20231219	152100	1875226386	1887	1887	1887	1887	0
249	20231219	152000	1875226386	1887	1887	1887	1887	0
250	20231219	151900	1875226386	1887	1886	1888	1885	2799
251	20231219	151800	1869944800	1886	1886	1886	1883	2431
252	20231219	151700	1865362072	1887	1886	1887	1883	1596
253	20231219	151600	1862353514	1886	1883	1886	1883	1249
254	20231219	151500	1859999174	1887	1884	1887	1882	2486
255	20231219	151400	1855317797	1887	1889	1889	1884	1729
256	20231219	151300	1852059166	1886	1886	1891	1885	2493
257	20231219	151200	1847359594	1891	1893	1893	1886	8164
258	20231219	151100	1831961433	1893	1893	1893	1886	6349
259	20231219	151000	1819977011	1893	1893	1893	1893	20
260	20231219	150900	1819939151	1893	1891	1893	1891	57
261	20231219	150800	1819831252	1893	1891	1893	1890	404
262	20231219	150700	1819067685	1893	1893	1894	1893	587
263	20231219	150600	1817956493	1893	1888	1893	1888	847
264	20231219	150500	1816357334	1888	1888	1888	1888	8
265	20231219	150400	1816342230	1888	1888	1888	1886	47
266	20231219	150300	1816253496	1887	1893	1893	1886	788
267	20231219	150200	1814765849	1894	1888	1894	1887	2784
268	20231219	150100	1809502659	1893	1893	1893	1888	815
269	20231219	150000	1807963029	1892	1892	1892	1892	1164
270	20231219	145900	1805760741	1892	1890	1892	1890	3
271	20231219	145800	1805755069	1891	1891	1891	1891	360
272	20231219	145700	1805074309	1891	1890	1891	1890	512
273	20231219	145600	1804106623	1891	1891	1891	1891	2
274	20231219	145500	1804102841	1891	1890	1891	1890	220
275	20231219	145400	1803687033	1890	1887	1890	1887	12
276	20231219	145300	1803664356	1890	1890	1890	1888	6
277	20231219	145200	1803653018	1890	1890	1890	1890	151
278	20231219	145100	1803367628	1890	1890	1890	1890	961
279	20231219	145000	1801551338	1890	1890	1890	1890	55
280	20231219	144900	1801447388	1891	1885	1891	1885	882
281	20231219	144800	1799784758	1884	1891	1891	1884	7
282	20231219	144700	1799771552	1881	1891	1891	1881	4382
283	20231219	144600	1791516514	1891	1885	1891	1883	609
284	20231219	144500	1790368015	1891	1891	1891	1891	1
285	20231219	144400	1790366124	1893	1894	1894	1884	1053
286	20231219	144300	1788381753	1895	1885	1896	1880	1462
287	20231219	144200	1785627226	1886	1885	1886	1885	1281
288	20231219	144100	1783212540	1885	1885	1885	1885	919
289	20231219	144000	1781480225	1885	1885	1885	1885	7
290	20231219	143900	1781467030	1885	1882	1885	1882	522
291	20231219	143800	1780483901	1881	1882	1883	1881	365
292	20231219	143700	1779796970	1881	1878	1881	1878	2095
293	20231219	143600	1775856827	1881	1879	1881	1879	3796
294	20231219	143500	1768723544	1879	1877	1879	1877	792
295	20231219	143400	1767236173	1877	1876	1878	1876	918
296	20231219	143300	1765513526	1877	1877	1878	1876	358
297	20231219	143200	1764841696	1878	1878	1878	1876	491
298	20231219	143100	1763920368	1878	1879	1879	1875	514
299	20231219	143000	1762954608	1879	1877	1879	1875	2167
300	20231219	142900	1758888895	1878	1883	1883	1878	9134
301	20231219	142800	1741707294	1883	1888	1888	1883	8417
302	20231219	142700	1725843115	1889	1886	1889	1885	1189
303	20231219	142600	1723601205	1885	1889	1889	1885	2698
304	20231219	142500	1718514022	1889	1887	1889	1887	52
305	20231219	142400	1718415893	1887	1889	1890	1887	6
306	20231219	142300	1718404560	1890	1890	1890	1885	5034
307	20231219	142200	1708914966	1891	1896	1896	1890	937
308	20231219	142100	1707143286	1893	1891	1893	1891	93
309	20231219	142000	1706967291	1892	1895	1895	1892	9
310	20231219	141900	1706950242	1896	1897	1897	1893	6
311	20231219	141800	1706938870	1885	1898	1898	1885	183
312	20231219	141700	1706593745	1896	1895	1898	1885	1278
313	20231219	141600	1704181964	1896	1895	1897	1893	2103
314	20231219	141500	1700197689	1895	1894	1896	1894	2515
315	20231219	141400	1695431768	1894	1892	1897	1892	317
316	20231219	141300	1694830456	1897	1898	1899	1889	492
317	20231219	141200	1693896639	1898	1898	1898	1898	151
318	20231219	141100	1693610041	1898	1892	1899	1892	807
319	20231219	141000	1692078511	1892	1892	1892	1889	366
320	20231219	140900	1691386201	1892	1892	1893	1891	178
321	20231219	140800	1691049428	1892	1891	1892	1882	106
322	20231219	140700	1690849300	1893	1892	1893	1881	5932
323	20231219	140600	1679680865	1893	1893	1893	1882	1006
324	20231219	140500	1677785854	1896	1890	1900	1881	1490
325	20231219	140400	1674974988	1900	1894	1901	1886	6671
326	20231219	140300	1662375353	1902	1895	1902	1895	504
327	20231219	140200	1661420056	1895	1894	1895	1891	2218
328	20231219	140100	1657222139	1894	1903	1903	1894	11438
329	20231219	140000	1635519099	1904	1904	1904	1904	32
330	20231219	135900	1635458171	1904	1904	1905	1901	1317
331	20231219	135800	1632951505	1904	1904	1905	1900	1659
332	20231219	135700	1629797106	1905	1904	1905	1904	243
333	20231219	135600	1629334433	1905	1903	1905	1903	52
334	20231219	135500	1629235473	1905	1905	1906	1899	5019
335	20231219	135400	1619693214	1906	1904	1907	1904	50
336	20231219	135300	1619598009	1904	1905	1905	1904	1145
337	20231219	135200	1617417928	1907	1907	1907	1906	148
338	20231219	135100	1617135793	1906	1906	1906	1906	75
339	20231219	135000	1616992843	1907	1907	1907	1906	346
340	20231219	134900	1616333365	1907	1907	1907	1904	97
341	20231219	134800	1616148551	1913	1907	1913	1901	6570
342	20231219	134700	1603627556	1908	1913	1913	1908	3252
343	20231219	134600	1597421865	1914	1910	1914	1910	738
344	20231219	134500	1596010078	1913	1914	1914	1910	1999
345	20231219	134400	1592190921	1911	1914	1915	1911	1507
346	20231219	134300	1589307098	1915	1911	1917	1910	8116
347	20231219	134200	1573788412	1911	1916	1917	1911	3451
348	20231219	134100	1567186884	1916	1917	1918	1916	120
349	20231219	134000	1566956842	1917	1914	1917	1914	18
350	20231219	133900	1566922387	1914	1916	1918	1914	3345
351	20231219	133800	1560509474	1917	1919	1919	1913	10152
352	20231219	133700	1541057288	1919	1919	1919	1918	1811
353	20231219	133600	1537582869	1919	1915	1919	1915	5089
354	20231219	133500	1527819862	1915	1915	1916	1915	120
355	20231219	133400	1527590061	1916	1919	1919	1916	1463
356	20231219	133300	1524784281	1919	1912	1920	1912	1440
357	20231219	133200	1522021139	1919	1922	1923	1908	8177
358	20231219	133100	1506370390	1920	1924	1924	1920	4526
359	20231219	133000	1497672776	1922	1910	1925	1910	49362
360	20231219	132900	1403182344	1908	1909	1910	1908	7467
361	20231219	132800	1388925246	1909	1907	1909	1907	3658
362	20231219	132700	1381946677	1907	1904	1907	1904	6831
363	20231219	132600	1368934029	1904	1903	1904	1903	4433
364	20231219	132500	1360494957	1903	1903	1903	1903	1500
365	20231219	132400	1357640457	1902	1902	1902	1902	50
366	20231219	132300	1357545357	1902	1901	1902	1901	747
367	20231219	132200	1356124659	1902	1902	1902	1902	50
368	20231219	132100	1356029559	1902	1899	1902	1899	550
369	20231219	132000	1354984959	1902	1902	1902	1902	49
370	20231219	131900	1354891761	1899	1899	1899	1899	278
371	20231219	131800	1354363839	1899	1902	1902	1899	1180
372	20231219	131700	1352122769	1899	1899	1902	1899	2230
373	20231219	131600	1347887984	1899	1900	1900	1899	1226
374	20231219	131500	1345558672	1900	1900	1900	1900	150
375	20231219	131400	1345273672	1900	1903	1903	1900	102
376	20231219	131300	1345079569	1900	1900	1900	1900	56
377	20231219	131200	1344973169	1903	1904	1904	1903	50
378	20231219	131100	1344878009	1904	1904	1904	1904	2500
379	20231219	131000	1340118009	1904	1904	1904	1904	2000
380	20231219	130900	1336310009	1900	1900	1900	1899	4057
381	20231219	130800	1328604785	1900	1900	1900	1900	201
382	20231219	130700	1328222885	1900	1900	1900	1900	0
383	20231219	130600	1328222885	1900	1904	1904	1900	3001
384	20231219	130500	1322519530	1904	1904	1904	1903	110
385	20231219	130400	1322310100	1904	1904	1904	1904	109
386	20231219	130300	1322102564	1904	1904	1904	1904	570
387	20231219	130200	1321017284	1904	1904	1904	1903	31
388	20231219	130100	1320958261	1905	1905	1905	1905	1921
389	20231219	130000	1317298756	1905	1904	1905	1903	4024
390	20231219	125900	1309640754	1904	1903	1904	1903	691
391	20231219	125800	1308325571	1904	1904	1904	1904	1560
392	20231219	125700	1305355331	1904	1904	1904	1904	10
393	20231219	125600	1305336291	1903	1903	1903	1903	0
394	20231219	125500	1305336291	1903	1903	1903	1903	128
395	20231219	125400	1305092707	1903	1903	1903	1903	432
396	20231219	125300	1304270611	1903	1901	1903	1901	1032
397	20231219	125200	1302308777	1901	1901	1903	1901	81
398	20231219	125100	1302154764	1901	1901	1903	1901	1155
399	20231219	125000	1299958808	1901	1903	1903	1901	117
400	20231219	124900	1299736309	1904	1904	1904	1904	0
401	20231219	124800	1299736309	1904	1904	1904	1904	1307
402	20231219	124700	1297247781	1901	1901	1901	1901	956
403	20231219	124600	1295430425	1900	1900	1900	1900	0
404	20231219	124500	1295430425	1900	1900	1900	1900	10
405	20231219	124400	1295411425	1900	1900	1900	1898	5682
406	20231219	124300	1284615645	1900	1897	1900	1897	4021
407	20231219	124200	1276975777	1897	1898	1898	1897	15760
408	20231219	124100	1247078376	1898	1899	1899	1898	488
409	20231219	124000	1246151975	1899	1899	1899	1898	513
410	20231219	123900	1245177789	1898	1898	1898	1898	107
411	20231219	123800	1244974703	1899	1900	1900	1899	2946
412	20231219	123700	1239379930	1900	1899	1900	1899	713
413	20231219	123600	1238025938	1899	1904	1904	1899	3357
414	20231219	123500	1231636533	1904	1905	1905	1904	631
415	20231219	123400	1230435108	1904	1900	1904	1899	131
416	20231219	123300	1230186224	1900	1905	1905	1900	1006
417	20231219	123200	1228274799	1905	1902	1905	1902	600
418	20231219	123100	1227132123	1900	1902	1902	1900	3373
419	20231219	123000	1220723020	1905	1902	1905	1901	510
420	20231219	122900	1219752731	1901	1902	1902	1901	128
421	20231219	122800	1219509375	1901	1903	1903	1901	3091
422	20231219	122700	1213631763	1903	1902	1903	1902	675
423	20231219	122600	1212347912	1902	1902	1902	1902	1528
424	20231219	122500	1209441656	1902	1902	1902	1902	405
425	20231219	122400	1208671346	1902	1902	1902	1902	609
426	20231219	122300	1207513028	1901	1902	1902	1901	857
427	20231219	122200	1205883018	1902	1902	1902	1902	400
428	20231219	122100	1205122218	1902	1902	1902	1901	130
429	20231219	122000	1204875038	1901	1901	1901	1901	20
430	20231219	121900	1204837018	1901	1901	1901	1901	0
431	20231219	121800	1204837018	1901	1901	1901	1901	80
432	20231219	121700	1204684938	1902	1902	1902	1902	88
433	20231219	121600	1204517562	1902	1902	1906	1902	2475
434	20231219	121500	1199805517	1902	1902	1902	1902	2
435	20231219	121400	1199801713	1900	1901	1901	1900	732
436	20231219	121300	1198410413	1900	1900	1902	1900	610
437	20231219	121200	1197251213	1901	1901	1901	1901	2308
438	20231219	121100	1192863705	1901	1901	1901	1901	390
439	20231219	121000	1192122315	1901	1901	1901	1901	211
440	20231219	120900	1191721204	1901	1901	1901	1901	6
441	20231219	120800	1191709798	1899	1901	1901	1899	1470
442	20231219	120700	1188917322	1902	1902	1902	1902	0
443	20231219	120600	1188917322	1902	1899	1902	1899	5861
444	20231219	120500	1177777580	1899	1899	1899	1899	2
445	20231219	120400	1177773782	1900	1900	1900	1900	0
446	20231219	120300	1177773782	1900	1900	1900	1900	3
447	20231219	120200	1177768082	1900	1900	1900	1900	1
448	20231219	120100	1177766182	1900	1900	1900	1900	9
449	20231219	120000	1177749082	1900	1897	1900	1897	269
450	20231219	115900	1177238686	1897	1898	1899	1897	2910
451	20231219	115800	1171714973	1899	1899	1899	1899	964
452	20231219	115700	1169884337	1900	1899	1900	1899	2
453	20231219	115600	1169880538	1901	1901	1901	1901	2
454	20231219	115500	1169876736	1899	1898	1899	1898	826
455	20231219	115400	1168308982	1899	1901	1901	1899	102
456	20231219	115300	1168115220	1898	1898	1898	1898	916
457	20231219	115200	1166376652	1900	1900	1901	1900	252
458	20231219	115100	1165897842	1898	1898	1898	1898	1062
459	20231219	115000	1163882166	1898	1898	1898	1897	17
460	20231219	114900	1163849901	1897	1898	1898	1897	21
461	20231219	114800	1163810047	1898	1897	1901	1897	453
462	20231219	114700	1162950619	1897	1897	1897	1897	6500
463	20231219	114600	1150620119	1897	1897	1897	1897	271
464	20231219	114500	1150106032	1897	1899	1900	1897	11787
465	20231219	114400	1127742390	1899	1901	1901	1899	744
466	20231219	114300	1126329522	1899	1900	1900	1899	13874
467	20231219	114200	1099969026	1901	1901	1901	1901	1
468	20231219	114100	1099967125	1901	1900	1901	1900	774
469	20231219	114000	1098496501	1900	1900	1901	1900	1939
470	20231219	113900	1094812301	1900	1900	1901	1900	777
471	20231219	113800	1093335501	1900	1901	1901	1900	2725
472	20231219	113700	1088156500	1902	1902	1902	1902	103
473	20231219	113600	1087960594	1902	1904	1904	1902	2900
474	20231219	113500	1082441957	1904	1904	1904	1904	260
475	20231219	113400	1081946917	1904	1904	1904	1904	308
476	20231219	113300	1081360485	1904	1904	1904	1904	2897
477	20231219	113200	1075844597	1904	1905	1906	1904	3160
478	20231219	113100	1069823643	1905	1903	1906	1903	3830
479	20231219	113000	1062527593	1903	1904	1904	1903	60
480	20231219	112900	1062413403	1906	1904	1906	1904	390
481	20231219	112800	1061670632	1904	1903	1904	1903	4161
482	20231219	112700	1053752248	1904	1903	1904	1903	33
483	20231219	112600	1053689434	1903	1905	1905	1903	911
484	20231219	112500	1051955159	1905	1905	1905	1904	3146
485	20231219	112400	1045962129	1905	1907	1907	1905	3095
486	20231219	112300	1040061859	1905	1908	1908	1905	4948
487	20231219	112200	1030631067	1908	1909	1909	1908	551
488	20231219	112100	1029579734	1909	1906	1909	1905	3478
489	20231219	112000	1022945786	1906	1909	1909	1905	3899
490	20231219	111900	1015510129	1909	1912	1912	1908	515
491	20231219	111800	1014526263	1912	1912	1914	1907	12229
492	20231219	111700	991150011	1913	1905	1913	1905	10400
493	20231219	111600	971305425	1905	1900	1905	1900	7832
494	20231219	111500	956410431	1900	1898	1900	1898	3918
495	20231219	111400	948973077	1898	1898	1898	1897	2074
496	20231219	111300	945036846	1898	1892	1898	1892	3304
497	20231219	111200	938770029	1897	1887	1897	1887	8209
498	20231219	111100	923238856	1887	1886	1889	1886	2128
499	20231219	111000	919223045	1885	1883	1885	1883	2713
500	20231219	110900	914110659	1884	1883	1884	1882	902
501	20231219	110800	912412192	1883	1882	1883	1880	589
502	20231219	110700	911303891	1881	1882	1882	1881	523
503	20231219	110600	910319606	1882	1881	1882	1881	14
504	20231219	110500	910293268	1876	1875	1876	1875	2230
505	20231219	110400	906112016	1875	1875	1875	1875	195
506	20231219	110300	905746391	1875	1877	1877	1875	2000
507	20231219	110200	901994759	1880	1878	1880	1877	9022
508	20231219	110100	885041961	1877	1877	1877	1877	0
509	20231219	110000	885041961	1877	1877	1877	1877	764
510	20231219	105900	883607933	1878	1877	1878	1877	1068
511	20231219	105800	881603296	1877	1878	1878	1877	1830
512	20231219	105700	878167150	1877	1877	1877	1877	251
513	20231219	105600	877696023	1875	1875	1875	1875	0
514	20231219	105500	877696023	1875	1875	1875	1875	50
515	20231219	105400	877602273	1878	1875	1878	1875	47
516	20231219	105300	877514118	1876	1876	1876	1876	166
517	20231219	105200	877202702	1876	1878	1878	1876	1399
518	20231219	105100	874575420	1878	1878	1878	1878	81
519	20231219	105000	874423302	1878	1878	1878	1878	100
520	20231219	104900	874235502	1879	1879	1879	1879	200
521	20231219	104800	873859702	1879	1879	1879	1879	279
522	20231219	104700	873335461	1879	1879	1879	1874	2003
523	20231219	104600	869571829	1879	1879	1879	1879	9
524	20231219	104500	869554918	1874	1875	1875	1874	1496
525	20231219	104400	866750119	1875	1875	1875	1875	1
526	20231219	104300	866748244	1875	1875	1875	1875	0
527	20231219	104200	866748244	1875	1880	1880	1875	1380
528	20231219	104100	864160682	1878	1875	1878	1875	52
529	20231219	104000	864063056	1875	1875	1875	1875	752
530	20231219	103900	862653056	1875	1875	1875	1875	589
531	20231219	103800	861548681	1872	1873	1873	1872	1000
532	20231219	103700	859676669	1872	1871	1872	1871	1498
533	20231219	103600	856873517	1871	1872	1873	1871	413
534	20231219	103500	856100664	1872	1879	1879	1872	2779
535	20231219	103400	850896509	1879	1879	1879	1879	233
536	20231219	103300	850458702	1879	1879	1879	1879	98
537	20231219	103200	850274560	1879	1879	1879	1879	132
538	20231219	103100	850026532	1879	1879	1879	1879	19
539	20231219	103000	849990831	1879	1878	1879	1871	1584
540	20231219	102900	847018589	1878	1878	1878	1878	25
541	20231219	102800	846971639	1879	1879	1879	1879	1297
542	20231219	102700	844534576	1879	1879	1879	1879	0
543	20231219	102600	844534576	1879	1879	1879	1879	71
544	20231219	102500	844401167	1879	1869	1879	1869	718
545	20231219	102400	843052065	1869	1870	1870	1869	3801
546	20231219	102300	835947680	1869	1872	1872	1869	2254
547	20231219	102200	831734286	1870	1870	1870	1870	0
548	20231219	102100	831734286	1870	1870	1872	1870	4757
549	20231219	102000	822838346	1870	1874	1874	1870	39378
550	20231219	101900	749155920	1874	1874	1874	1874	556
551	20231219	101800	748113976	1879	1874	1879	1874	1735
552	20231219	101700	744856191	1874	1879	1879	1874	1797
553	20231219	101600	741484628	1874	1875	1875	1874	4555
554	20231219	101500	732947757	1874	1874	1881	1873	1322
555	20231219	101400	730470356	1874	1874	1874	1874	708
556	20231219	101300	729143564	1874	1874	1874	1874	3101
557	20231219	101200	723332290	1874	1878	1878	1874	8594
558	20231219	101100	707204909	1878	1878	1878	1878	791
559	20231219	101000	705719411	1878	1884	1884	1877	171
560	20231219	100900	705398392	1878	1879	1879	1878	450
561	20231219	100800	704553277	1878	1882	1884	1878	1710
562	20231219	100700	701335307	1882	1882	1882	1878	3658
563	20231219	100600	694455951	1882	1875	1883	1875	816
564	20231219	100500	692922145	1875	1875	1876	1874	136359
565	20231219	100400	437248503	1875	1885	1885	1875	13643
566	20231219	100300	411616319	1878	1879	1879	1878	111
567	20231219	100200	411407841	1878	1879	1879	1878	1698
568	20231219	100100	408218947	1878	1883	1885	1878	3242
569	20231219	100000	402114785	1882	1877	1882	1877	7505
570	20231219	095900	388003798	1877	1877	1878	1877	945
571	20231219	095800	386229903	1877	1878	1878	1877	1313
572	20231219	095700	383765191	1878	1878	1878	1875	3
573	20231219	095600	383759560	1875	1874	1875	1874	1880
574	20231219	095500	380234773	1875	1877	1877	1875	10629
575	20231219	095400	360291452	1877	1878	1879	1876	4603
576	20231219	095300	351650150	1879	1882	1883	1879	17
577	20231219	095200	351618196	1884	1884	1884	1883	14
578	20231219	095100	351591821	1884	1883	1884	1883	85
579	20231219	095000	351431708	1877	1885	1885	1877	1051
580	20231219	094900	349458348	1885	1885	1885	1885	0
581	20231219	094800	349458348	1885	1881	1885	1878	593
582	20231219	094700	348344327	1885	1880	1885	1880	1664
583	20231219	094600	345213993	1880	1880	1880	1879	345
584	20231219	094500	344565723	1880	1876	1880	1875	4320
585	20231219	094400	336461271	1876	1876	1876	1875	382
586	20231219	094300	335744655	1876	1879	1880	1876	11387
587	20231219	094200	314362763	1879	1880	1880	1879	102
588	20231219	094100	314171103	1878	1880	1880	1877	1618
589	20231219	094000	311131518	1879	1882	1885	1879	848
590	20231219	093900	309537817	1885	1885	1885	1880	163
591	20231219	093800	309230989	1885	1885	1885	1880	944
592	20231219	093700	307453993	1885	1885	1885	1885	964
593	20231219	093600	305636853	1885	1885	1885	1885	502
594	20231219	093500	304690583	1885	1885	1885	1885	1
595	20231219	093400	304688698	1885	1881	1885	1879	2102
596	20231219	093300	300736878	1885	1885	1885	1879	639
597	20231219	093200	299532969	1879	1881	1885	1879	2375
598	20231219	093100	295064955	1881	1881	1881	1881	2
599	20231219	093000	295061193	1881	1886	1886	1881	445
600	20231219	092900	294224135	1881	1885	1885	1881	3852
601	20231219	092800	286968401	1885	1886	1886	1885	819
602	20231219	092700	285424465	1886	1888	1888	1885	1709
603	20231219	092600	282200311	1895	1888	1895	1888	1041
604	20231219	092500	280229542	1888	1890	1890	1888	7402
605	20231219	092400	266243798	1890	1894	1894	1890	1250
606	20231219	092300	263880738	1895	1894	1895	1894	531
607	20231219	092200	262875023	1895	1890	1895	1884	840
608	20231219	092100	261286776	1895	1877	1895	1876	24263
609	20231219	092000	215584727	1876	1881	1881	1876	6658
610	20231219	091900	203072735	1882	1883	1883	1882	225
611	20231219	091800	202649141	1884	1884	1884	1880	6764
612	20231219	091700	189917805	1884	1881	1884	1880	8009
613	20231219	091600	174859267	1884	1885	1886	1881	572
614	20231219	091500	173781147	1885	1880	1885	1880	2639
615	20231219	091400	168818627	1881	1886	1886	1880	10112
616	20231219	091300	149792156	1886	1889	1889	1886	870
617	20231219	091200	148149550	1889	1890	1892	1889	1506
618	20231219	091100	145304624	1890	1893	1896	1890	11973
619	20231219	091000	122648488	1896	1893	1897	1893	505
620	20231219	090900	121692362	1898	1893	1898	1890	18637
621	20231219	090800	86428747	1899	1899	1899	1893	3813
622	20231219	090700	79202672	1900	1899	1900	1894	1264
623	20231219	090600	76804542	1899	1894	1900	1893	132
624	20231219	090500	76554148	1895	1893	1903	1892	4642
625	20231219	090400	67758889	1903	1898	1904	1894	11257
626	20231219	090300	46398988	1905	1897	1906	1897	9033
627	20231219	090200	29248632	1897	1890	1898	1890	1404
628	20231219	090100	26593738	1898	1886	1898	1886	6073
629	20231219	090000	15093010	1897	1899	1899	1897	7950