KissMeData/289080/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205700	433183056	1880	1880	1880	1880	3569
3	20231205	205600	433183056	1880	1880	1880	1880	0
4	20231205	205500	433183056	1880	1880	1880	1880	0
5	20231205	205400	433183056	1880	1880	1880	1880	0
6	20231205	205300	433183056	1880	1880	1880	1880	0
7	20231205	205200	433183056	1880	1880	1880	1880	0
8	20231205	205100	433183056	1880	1880	1880	1880	0
9	20231205	205000	433183056	1880	1880	1880	1880	0
10	20231205	204900	433183056	1880	1880	1880	1880	0
11	20231205	204800	433183056	1880	1880	1880	1880	0
12	20231205	204700	433183056	1880	1880	1880	1880	0
13	20231205	204600	433183056	1880	1880	1880	1880	0
14	20231205	204500	433183056	1880	1880	1880	1880	0
15	20231205	204400	433183056	1880	1880	1880	1880	0
16	20231205	204300	433183056	1880	1880	1880	1880	0
17	20231205	204200	433183056	1880	1880	1880	1880	0
18	20231205	204100	433183056	1880	1880	1880	1880	0
19	20231205	204000	433183056	1880	1880	1880	1880	0
20	20231205	203900	433183056	1880	1880	1880	1880	0
21	20231205	203800	433183056	1880	1880	1880	1880	0
22	20231205	203700	433183056	1880	1880	1880	1880	0
23	20231205	203600	433183056	1880	1880	1880	1880	0
24	20231205	203500	433183056	1880	1880	1880	1880	0
25	20231205	203400	433183056	1880	1880	1880	1880	0
26	20231205	203300	433183056	1880	1880	1880	1880	0
27	20231205	203200	433183056	1880	1880	1880	1880	0
28	20231205	203100	433183056	1880	1880	1880	1880	0
29	20231205	203000	433183056	1880	1880	1880	1880	0
30	20231205	202900	433183056	1880	1880	1880	1880	0
31	20231205	202800	433183056	1880	1880	1880	1880	0
32	20231205	202700	433183056	1880	1880	1880	1880	3569
33	20231205	202600	433183056	1880	1880	1880	1880	0
34	20231205	202500	433183056	1880	1880	1880	1880	0
35	20231205	202400	433183056	1880	1880	1880	1880	0
36	20231205	202300	433183056	1880	1880	1880	1880	0
37	20231205	202200	433183056	1880	1880	1880	1880	0
38	20231205	202100	433183056	1880	1880	1880	1880	0
39	20231205	202000	433183056	1880	1880	1880	1880	0
40	20231205	201900	433183056	1880	1880	1880	1880	0
41	20231205	201800	433183056	1880	1880	1880	1880	0
42	20231205	201700	433183056	1880	1880	1880	1880	0
43	20231205	201600	433183056	1880	1880	1880	1880	0
44	20231205	201500	433183056	1880	1880	1880	1880	0
45	20231205	201400	433183056	1880	1880	1880	1880	0
46	20231205	201300	433183056	1880	1880	1880	1880	0
47	20231205	201200	433183056	1880	1880	1880	1880	0
48	20231205	201100	433183056	1880	1880	1880	1880	0
49	20231205	201000	433183056	1880	1880	1880	1880	0
50	20231205	200900	433183056	1880	1880	1880	1880	0
51	20231205	200800	433183056	1880	1880	1880	1880	0
52	20231205	200700	433183056	1880	1880	1880	1880	0
53	20231205	200600	433183056	1880	1880	1880	1880	0
54	20231205	200500	433183056	1880	1880	1880	1880	0
55	20231205	200400	433183056	1880	1880	1880	1880	0
56	20231205	200300	433183056	1880	1880	1880	1880	0
57	20231205	200200	433183056	1880	1880	1880	1880	0
58	20231205	200100	433183056	1880	1880	1880	1880	0
59	20231205	200000	433183056	1880	1880	1880	1880	0
60	20231205	195900	433183056	1880	1880	1880	1880	0
61	20231205	195800	433183056	1880	1880	1880	1880	0
62	20231205	195700	433183056	1880	1880	1880	1880	3569
63	20231205	195600	433183056	1880	1880	1880	1880	0
64	20231205	195500	433183056	1880	1880	1880	1880	0
65	20231205	195400	433183056	1880	1880	1880	1880	0
66	20231205	195300	433183056	1880	1880	1880	1880	0
67	20231205	195200	433183056	1880	1880	1880	1880	0
68	20231205	195100	433183056	1880	1880	1880	1880	0
69	20231205	195000	433183056	1880	1880	1880	1880	0
70	20231205	194900	433183056	1880	1880	1880	1880	0
71	20231205	194800	433183056	1880	1880	1880	1880	0
72	20231205	194700	433183056	1880	1880	1880	1880	0
73	20231205	194600	433183056	1880	1880	1880	1880	0
74	20231205	194500	433183056	1880	1880	1880	1880	0
75	20231205	194400	433183056	1880	1880	1880	1880	0
76	20231205	194300	433183056	1880	1880	1880	1880	0
77	20231205	194200	433183056	1880	1880	1880	1880	0
78	20231205	194100	433183056	1880	1880	1880	1880	0
79	20231205	194000	433183056	1880	1880	1880	1880	0
80	20231205	193900	433183056	1880	1880	1880	1880	0
81	20231205	193800	433183056	1880	1880	1880	1880	0
82	20231205	193700	433183056	1880	1880	1880	1880	0
83	20231205	193600	433183056	1880	1880	1880	1880	0
84	20231205	193500	433183056	1880	1880	1880	1880	0
85	20231205	193400	433183056	1880	1880	1880	1880	0
86	20231205	193300	433183056	1880	1880	1880	1880	0
87	20231205	193200	433183056	1880	1880	1880	1880	0
88	20231205	193100	433183056	1880	1880	1880	1880	0
89	20231205	193000	433183056	1880	1880	1880	1880	0
90	20231205	192900	433183056	1880	1880	1880	1880	0
91	20231205	192800	433183056	1880	1880	1880	1880	0
92	20231205	192700	433183056	1880	1880	1880	1880	3569
93	20231205	192600	433183056	1880	1880	1880	1880	0
94	20231205	192500	433183056	1880	1880	1880	1880	0
95	20231205	192400	433183056	1880	1880	1880	1880	0
96	20231205	192300	433183056	1880	1880	1880	1880	0
97	20231205	192200	433183056	1880	1880	1880	1880	0
98	20231205	192100	433183056	1880	1880	1880	1880	0
99	20231205	192000	433183056	1880	1880	1880	1880	0
100	20231205	191900	433183056	1880	1880	1880	1880	0
101	20231205	191800	433183056	1880	1880	1880	1880	0
102	20231205	191700	433183056	1880	1880	1880	1880	0
103	20231205	191600	433183056	1880	1880	1880	1880	0
104	20231205	191500	433183056	1880	1880	1880	1880	0
105	20231205	191400	433183056	1880	1880	1880	1880	0
106	20231205	191300	433183056	1880	1880	1880	1880	0
107	20231205	191200	433183056	1880	1880	1880	1880	0
108	20231205	191100	433183056	1880	1880	1880	1880	0
109	20231205	191000	433183056	1880	1880	1880	1880	0
110	20231205	190900	433183056	1880	1880	1880	1880	0
111	20231205	190800	433183056	1880	1880	1880	1880	0
112	20231205	190700	433183056	1880	1880	1880	1880	0
113	20231205	190600	433183056	1880	1880	1880	1880	0
114	20231205	190500	433183056	1880	1880	1880	1880	0
115	20231205	190400	433183056	1880	1880	1880	1880	0
116	20231205	190300	433183056	1880	1880	1880	1880	0
117	20231205	190200	433183056	1880	1880	1880	1880	0
118	20231205	190100	433183056	1880	1880	1880	1880	0
119	20231205	190000	433183056	1880	1880	1880	1880	0
120	20231205	185900	433183056	1880	1880	1880	1880	0
121	20231205	185800	433183056	1880	1880	1880	1880	0
122	20231205	185700	433183056	1880	1880	1880	1880	3569
123	20231205	185600	433183056	1880	1880	1880	1880	0
124	20231205	185500	433183056	1880	1880	1880	1880	0
125	20231205	185400	433183056	1880	1880	1880	1880	0
126	20231205	185300	433183056	1880	1880	1880	1880	0
127	20231205	185200	433183056	1880	1880	1880	1880	0
128	20231205	185100	433183056	1880	1880	1880	1880	0
129	20231205	185000	433183056	1880	1880	1880	1880	0
130	20231205	184900	433183056	1880	1880	1880	1880	0
131	20231205	184800	433183056	1880	1880	1880	1880	0
132	20231205	184700	433183056	1880	1880	1880	1880	0
133	20231205	184600	433183056	1880	1880	1880	1880	0
134	20231205	184500	433183056	1880	1880	1880	1880	0
135	20231205	184400	433183056	1880	1880	1880	1880	0
136	20231205	184300	433183056	1880	1880	1880	1880	0
137	20231205	184200	433183056	1880	1880	1880	1880	0
138	20231205	184100	433183056	1880	1880	1880	1880	0
139	20231205	184000	433183056	1880	1880	1880	1880	0
140	20231205	183900	433183056	1880	1880	1880	1880	0
141	20231205	183800	433183056	1880	1880	1880	1880	0
142	20231205	183700	433183056	1880	1880	1880	1880	0
143	20231205	183600	433183056	1880	1880	1880	1880	0
144	20231205	183500	433183056	1880	1880	1880	1880	0
145	20231205	183400	433183056	1880	1880	1880	1880	0
146	20231205	183300	433183056	1880	1880	1880	1880	0
147	20231205	183200	433183056	1880	1880	1880	1880	0
148	20231205	183100	433183056	1880	1880	1880	1880	0
149	20231205	183000	433183056	1880	1880	1880	1880	0
150	20231205	182900	433183056	1880	1880	1880	1880	0
151	20231205	182800	433183056	1880	1880	1880	1880	0
152	20231205	182700	433183056	1880	1880	1880	1880	3569
153	20231205	182600	433183056	1880	1880	1880	1880	0
154	20231205	182500	433183056	1880	1880	1880	1880	0
155	20231205	182400	433183056	1880	1880	1880	1880	0
156	20231205	182300	433183056	1880	1880	1880	1880	0
157	20231205	182200	433183056	1880	1880	1880	1880	0
158	20231205	182100	433183056	1880	1880	1880	1880	0
159	20231205	182000	433183056	1880	1880	1880	1880	0
160	20231205	181900	433183056	1880	1880	1880	1880	0
161	20231205	181800	433183056	1880	1880	1880	1880	0
162	20231205	181700	433183056	1880	1880	1880	1880	0
163	20231205	181600	433183056	1880	1880	1880	1880	0
164	20231205	181500	433183056	1880	1880	1880	1880	0
165	20231205	181400	433183056	1880	1880	1880	1880	0
166	20231205	181300	433183056	1880	1880	1880	1880	0
167	20231205	181200	433183056	1880	1880	1880	1880	0
168	20231205	181100	433183056	1880	1880	1880	1880	0
169	20231205	181000	433183056	1880	1880	1880	1880	0
170	20231205	180900	433183056	1880	1880	1880	1880	0
171	20231205	180800	433183056	1880	1880	1880	1880	0
172	20231205	180700	433183056	1880	1880	1880	1880	0
173	20231205	180600	433183056	1880	1880	1880	1880	0
174	20231205	180500	433183056	1880	1880	1880	1880	0
175	20231205	180400	433183056	1880	1880	1880	1880	0
176	20231205	180300	433183056	1880	1880	1880	1880	0
177	20231205	180200	433183056	1880	1880	1880	1880	0
178	20231205	180100	433183056	1880	1880	1880	1880	0
179	20231205	180000	433183056	1880	1880	1880	1880	0
180	20231205	175900	433183056	1880	1880	1880	1880	0
181	20231205	175800	433183056	1880	1880	1880	1880	0
182	20231205	175700	433183056	1880	1880	1880	1880	3569
183	20231205	175600	433183056	1880	1880	1880	1880	0
184	20231205	175500	433183056	1880	1880	1880	1880	0
185	20231205	175400	433183056	1880	1880	1880	1880	0
186	20231205	175300	433183056	1880	1880	1880	1880	0
187	20231205	175200	433183056	1880	1880	1880	1880	0
188	20231205	175100	433183056	1880	1880	1880	1880	0
189	20231205	175000	433183056	1880	1880	1880	1880	0
190	20231205	174900	433183056	1880	1880	1880	1880	0
191	20231205	174800	433183056	1880	1880	1880	1880	0
192	20231205	174700	433183056	1880	1880	1880	1880	0
193	20231205	174600	433183056	1880	1880	1880	1880	0
194	20231205	174500	433183056	1880	1880	1880	1880	0
195	20231205	174400	433183056	1880	1880	1880	1880	0
196	20231205	174300	433183056	1880	1880	1880	1880	0
197	20231205	174200	433183056	1880	1880	1880	1880	0
198	20231205	174100	433183056	1880	1880	1880	1880	0
199	20231205	174000	433183056	1880	1880	1880	1880	0
200	20231205	173900	433183056	1880	1880	1880	1880	0
201	20231205	173800	433183056	1880	1880	1880	1880	0
202	20231205	173700	433183056	1880	1880	1880	1880	0
203	20231205	173600	433183056	1880	1880	1880	1880	0
204	20231205	173500	433183056	1880	1880	1880	1880	0
205	20231205	173400	433183056	1880	1880	1880	1880	0
206	20231205	173300	433183056	1880	1880	1880	1880	0
207	20231205	173200	433183056	1880	1880	1880	1880	0
208	20231205	173100	433183056	1880	1880	1880	1880	0
209	20231205	173000	433183056	1880	1880	1880	1880	0
210	20231205	172900	433183056	1880	1880	1880	1880	0
211	20231205	172800	433183056	1880	1880	1880	1880	0
212	20231205	172700	433183056	1880	1880	1880	1880	3569
213	20231205	172600	433183056	1880	1880	1880	1880	0
214	20231205	172500	433183056	1880	1880	1880	1880	0
215	20231205	172400	433183056	1880	1880	1880	1880	0
216	20231205	172300	433183056	1880	1880	1880	1880	0
217	20231205	172200	433183056	1880	1880	1880	1880	0
218	20231205	172100	433183056	1880	1880	1880	1880	0
219	20231205	172000	433183056	1880	1880	1880	1880	0
220	20231205	171900	433183056	1880	1880	1880	1880	0
221	20231205	171800	433183056	1880	1880	1880	1880	0
222	20231205	171700	433183056	1880	1880	1880	1880	0
223	20231205	171600	433183056	1880	1880	1880	1880	0
224	20231205	171500	433183056	1880	1880	1880	1880	0
225	20231205	171400	433183056	1880	1880	1880	1880	0
226	20231205	171300	433183056	1880	1880	1880	1880	0
227	20231205	171200	433183056	1880	1880	1880	1880	0
228	20231205	171100	433183056	1880	1880	1880	1880	0
229	20231205	171000	433183056	1880	1880	1880	1880	0
230	20231205	170900	433183056	1880	1880	1880	1880	0
231	20231205	170800	433183056	1880	1880	1880	1880	0
232	20231205	170700	433183056	1880	1880	1880	1880	0
233	20231205	170600	433183056	1880	1880	1880	1880	0
234	20231205	170500	433183056	1880	1880	1880	1880	0
235	20231205	170400	433183056	1880	1880	1880	1880	0
236	20231205	170300	433183056	1880	1880	1880	1880	0
237	20231205	170200	433183056	1880	1880	1880	1880	0
238	20231205	170100	433183056	1880	1880	1880	1880	0
239	20231205	170000	433183056	1880	1880	1880	1880	0
240	20231205	165900	433183056	1880	1880	1880	1880	0
241	20231205	165800	433183056	1880	1880	1880	1880	0
242	20231205	165700	433183056	1880	1880	1880	1880	3569
243	20231205	165600	433183056	1880	1880	1880	1880	0
244	20231205	165500	433183056	1880	1880	1880	1880	0
245	20231205	165400	433183056	1880	1880	1880	1880	0
246	20231205	165300	433183056	1880	1880	1880	1880	0
247	20231205	165200	433183056	1880	1880	1880	1880	0
248	20231205	165100	433183056	1880	1880	1880	1880	0
249	20231205	165000	433183056	1880	1880	1880	1880	0
250	20231205	164900	433183056	1880	1880	1880	1880	0
251	20231205	164800	433183056	1880	1880	1880	1880	0
252	20231205	164700	433183056	1880	1880	1880	1880	0
253	20231205	164600	433183056	1880	1880	1880	1880	0
254	20231205	164500	433183056	1880	1880	1880	1880	0
255	20231205	164400	433183056	1880	1880	1880	1880	0
256	20231205	164300	433183056	1880	1880	1880	1880	0
257	20231205	164200	433183056	1880	1880	1880	1880	0
258	20231205	164100	433183056	1880	1880	1880	1880	0
259	20231205	164000	433183056	1880	1880	1880	1880	0
260	20231205	163900	433183056	1880	1880	1880	1880	0
261	20231205	163800	433183056	1880	1880	1880	1880	0
262	20231205	163700	433183056	1880	1880	1880	1880	0
263	20231205	163600	433183056	1880	1880	1880	1880	0
264	20231205	163500	433183056	1880	1880	1880	1880	0
265	20231205	163400	433183056	1880	1880	1880	1880	0
266	20231205	163300	433183056	1880	1880	1880	1880	0
267	20231205	163200	433183056	1880	1880	1880	1880	0
268	20231205	163100	433183056	1880	1880	1880	1880	0
269	20231205	163000	433183056	1880	1880	1880	1880	0
270	20231205	162900	433183056	1880	1880	1880	1880	0
271	20231205	162800	433183056	1880	1880	1880	1880	0
272	20231205	162700	433183056	1880	1880	1880	1880	3569
273	20231205	162600	433183056	1880	1880	1880	1880	0
274	20231205	162500	433183056	1880	1880	1880	1880	0
275	20231205	162400	433183056	1880	1880	1880	1880	0
276	20231205	162300	433183056	1880	1880	1880	1880	0
277	20231205	162200	433183056	1880	1880	1880	1880	0
278	20231205	162100	433183056	1880	1880	1880	1880	0
279	20231205	162000	433183056	1880	1880	1880	1880	0
280	20231205	161900	433183056	1880	1880	1880	1880	0
281	20231205	161800	433183056	1880	1880	1880	1880	0
282	20231205	161700	433183056	1880	1880	1880	1880	0
283	20231205	161600	433183056	1880	1880	1880	1880	0
284	20231205	161500	433183056	1880	1880	1880	1880	0
285	20231205	161400	433183056	1880	1880	1880	1880	0
286	20231205	161300	433183056	1880	1880	1880	1880	0
287	20231205	161200	433183056	1880	1880	1880	1880	0
288	20231205	161100	433183056	1880	1880	1880	1880	0
289	20231205	161000	433183056	1880	1880	1880	1880	0
290	20231205	160900	433183056	1880	1880	1880	1880	0
291	20231205	160800	433183056	1880	1880	1880	1880	0
292	20231205	160700	433183056	1880	1880	1880	1880	0
293	20231205	160600	433183056	1880	1880	1880	1880	0
294	20231205	160500	433183056	1880	1880	1880	1880	0
295	20231205	160400	433183056	1880	1880	1880	1880	0
296	20231205	160300	433183056	1880	1880	1880	1880	0
297	20231205	160200	433183056	1880	1880	1880	1880	0
298	20231205	160100	433183056	1880	1880	1880	1880	0
299	20231205	160000	433183056	1880	1880	1880	1880	0
300	20231205	155900	433183056	1880	1880	1880	1880	0
301	20231205	155800	433183056	1880	1880	1880	1880	0
302	20231205	155700	433183056	1880	1880	1880	1880	3569
303	20231205	155600	433183056	1880	1880	1880	1880	0
304	20231205	155500	433183056	1880	1880	1880	1880	0
305	20231205	155400	433183056	1880	1880	1880	1880	0
306	20231205	155300	433183056	1880	1880	1880	1880	0
307	20231205	155200	433183056	1880	1880	1880	1880	0
308	20231205	155100	433183056	1880	1880	1880	1880	0
309	20231205	155000	433183056	1880	1880	1880	1880	0
310	20231205	154900	433183056	1880	1880	1880	1880	0
311	20231205	154800	433183056	1880	1880	1880	1880	0
312	20231205	154700	433183056	1880	1880	1880	1880	0
313	20231205	154600	433183056	1880	1880	1880	1880	0
314	20231205	154500	433183056	1880	1880	1880	1880	0
315	20231205	154400	433183056	1880	1880	1880	1880	0
316	20231205	154300	433183056	1880	1880	1880	1880	0
317	20231205	154200	433183056	1880	1880	1880	1880	0
318	20231205	154100	433183056	1880	1880	1880	1880	0
319	20231205	154000	433183056	1880	1880	1880	1880	0
320	20231205	153900	433183056	1880	1880	1880	1880	0
321	20231205	153800	433183056	1880	1880	1880	1880	0
322	20231205	153700	433183056	1880	1880	1880	1880	0
323	20231205	153600	433183056	1880	1880	1880	1880	0
324	20231205	153500	433183056	1880	1880	1880	1880	0
325	20231205	153400	433183056	1880	1880	1880	1880	0
326	20231205	153300	433183056	1880	1880	1880	1880	0
327	20231205	153200	433183056	1880	1880	1880	1880	0
328	20231205	153100	433183056	1880	1880	1880	1880	0
329	20231205	153000	433183056	1880	1880	1880	1880	3569
330	20231205	152900	426473336	1881	1881	1881	1881	0
331	20231205	152800	426473336	1881	1881	1881	1881	0
332	20231205	152700	426473336	1881	1881	1881	1881	0
333	20231205	152600	426473336	1881	1881	1881	1881	0
334	20231205	152500	426473336	1881	1881	1881	1881	0
335	20231205	152400	426473336	1881	1881	1881	1881	0
336	20231205	152300	426473336	1881	1881	1881	1881	0
337	20231205	152200	426473336	1881	1881	1881	1881	0
338	20231205	152100	426473336	1881	1881	1881	1881	0
339	20231205	152000	426473336	1881	1881	1881	1881	0
340	20231205	151900	426473336	1881	1875	1881	1875	1541
341	20231205	151800	423583847	1881	1881	1881	1876	376
342	20231205	151700	422878421	1881	1881	1881	1876	112
343	20231205	151600	422668249	1876	1876	1881	1875	557
344	20231205	151500	421623342	1876	1881	1881	1875	1009
345	20231205	151400	419730697	1881	1881	1881	1881	6
346	20231205	151300	419719411	1881	1881	1881	1875	72
347	20231205	151200	419584375	1881	1881	1881	1881	5
348	20231205	151100	419574970	1875	1877	1882	1875	1376
349	20231205	151000	416992980	1877	1881	1881	1877	21
350	20231205	150900	416953551	1881	1881	1881	1875	312
351	20231205	150800	416368336	1882	1882	1882	1876	121
352	20231205	150700	416141058	1882	1876	1882	1876	73
353	20231205	150600	416004064	1876	1876	1882	1876	128
354	20231205	150500	415763918	1882	1882	1882	1876	71
355	20231205	150400	415630692	1882	1882	1882	1882	23
356	20231205	150300	415587406	1882	1882	1882	1875	968
357	20231205	150200	413766085	1882	1882	1882	1882	9
358	20231205	150100	413749147	1881	1875	1882	1874	1074
359	20231205	150000	411735962	1875	1875	1875	1875	9
360	20231205	145900	411719087	1882	1882	1882	1874	5
361	20231205	145800	411709685	1882	1879	1883	1875	218
362	20231205	145700	411300732	1882	1877	1883	1877	612
363	20231205	145600	410151536	1877	1879	1879	1877	18
364	20231205	145500	410117729	1879	1879	1879	1879	18
365	20231205	145400	410083907	1883	1883	1883	1881	7
366	20231205	145300	410070728	1878	1874	1883	1874	174
367	20231205	145200	409744585	1883	1882	1883	1882	59
368	20231205	145100	409633532	1874	1881	1883	1874	151
369	20231205	145000	409349940	1881	1881	1881	1874	2544
370	20231205	144900	404581367	1881	1878	1882	1876	332
371	20231205	144800	403958266	1878	1883	1883	1877	190
372	20231205	144700	403601608	1886	1877	1886	1877	235
373	20231205	144600	403159641	1877	1886	1886	1877	11
374	20231205	144500	403138913	1886	1876	1886	1876	78
375	20231205	144400	402992525	1886	1878	1886	1876	508
376	20231205	144300	402039154	1877	1877	1877	1877	709
377	20231205	144200	400708361	1886	1886	1886	1877	7
378	20231205	144100	400695168	1877	1887	1887	1877	459
379	20231205	144000	399829695	1887	1877	1887	1877	556
380	20231205	143900	398785913	1887	1887	1887	1887	0
381	20231205	143800	398785913	1887	1884	1887	1877	776
382	20231205	143700	397328303	1880	1878	1880	1878	421
383	20231205	143600	396536947	1878	1878	1880	1878	267
384	20231205	143500	396035507	1880	1880	1880	1878	780
385	20231205	143400	394569623	1879	1880	1880	1878	578
386	20231205	143300	393483949	1880	1886	1886	1878	3315
387	20231205	143200	387245634	1886	1886	1887	1886	68
388	20231205	143100	387117383	1886	1891	1891	1886	645
389	20231205	143000	385900762	1886	1886	1886	1886	66
390	20231205	142900	385776286	1892	1892	1892	1892	2
391	20231205	142800	385772502	1892	1885	1892	1885	67
392	20231205	142700	385646193	1895	1895	1895	1895	2
393	20231205	142600	385642403	1885	1887	1895	1885	1268
394	20231205	142500	383250338	1895	1887	1895	1887	69
395	20231205	142400	383120103	1895	1895	1895	1894	55
396	20231205	142300	383015928	1895	1887	1895	1887	66
397	20231205	142200	382891378	1895	1889	1895	1886	129
398	20231205	142100	382647856	1889	1889	1889	1886	467
399	20231205	142000	381766469	1888	1888	1888	1887	133
400	20231205	141900	381515428	1896	1898	1898	1887	595
401	20231205	141800	380391516	1898	1891	1898	1891	72
402	20231205	141700	380255322	1902	1906	1906	1891	361
403	20231205	141600	379571932	1893	1911	1914	1893	1054
404	20231205	141500	377573866	1912	1873	1914	1873	49303
405	20231205	141400	283602791	1878	1873	1878	1873	360
406	20231205	141300	282928347	1874	1874	1874	1873	58
407	20231205	141200	282819704	1874	1874	1874	1874	471
408	20231205	141100	281937050	1874	1874	1874	1874	65
409	20231205	141000	281815240	1874	1874	1874	1874	166
410	20231205	140900	281504156	1881	1874	1881	1874	824
411	20231205	140800	279959973	1881	1874	1881	1874	66
412	20231205	140700	279836282	1881	1874	1881	1874	96
413	20231205	140600	279656308	1874	1881	1881	1874	640
414	20231205	140500	278456927	1882	1877	1882	1874	106
415	20231205	140400	278258098	1877	1876	1877	1874	285
416	20231205	140300	277723858	1875	1876	1876	1875	15
417	20231205	140200	277695730	1880	1877	1880	1877	166
418	20231205	140100	277383986	1880	1879	1880	1879	73
419	20231205	140000	277246776	1879	1877	1879	1876	107
420	20231205	135900	277045911	1882	1878	1882	1878	87
421	20231205	135800	276882513	1878	1878	1878	1878	21
422	20231205	135700	276843075	1883	1875	1883	1874	1751
423	20231205	135600	273560902	1883	1883	1883	1883	3
424	20231205	135500	273555253	1883	1883	1883	1875	78
425	20231205	135400	273408907	1883	1877	1883	1875	642
426	20231205	135300	272204583	1877	1877	1877	1877	35
427	20231205	135200	272138888	1883	1877	1883	1877	82
428	20231205	135100	271984872	1883	1883	1883	1883	1039
429	20231205	135000	270028435	1883	1875	1883	1875	69
430	20231205	134900	269899036	1883	1876	1883	1876	14
431	20231205	134800	269872744	1876	1875	1876	1874	284
432	20231205	134700	269340401	1883	1875	1883	1875	69
433	20231205	134600	269211002	1883	1883	1883	1883	0
434	20231205	134500	269211002	1883	1873	1883	1873	72
435	20231205	134400	269076076	1883	1883	1883	1883	0
436	20231205	134300	269076076	1883	1873	1883	1873	69
437	20231205	134200	268946809	1885	1873	1885	1873	445
438	20231205	134100	268112488	1875	1875	1875	1875	209
439	20231205	134000	267720613	1875	1875	1875	1873	558
440	20231205	133900	266675326	1875	1875	1875	1875	1019
441	20231205	133800	264764701	1875	1877	1877	1874	6229
442	20231205	133700	253083800	1878	1879	1880	1878	504
443	20231205	133600	252137019	1879	1879	1882	1878	1643
444	20231205	133500	249050528	1882	1882	1882	1879	380
445	20231205	133400	248336427	1882	1882	1883	1880	10646
446	20231205	133300	228308182	1884	1884	1884	1882	96
447	20231205	133200	228127448	1882	1884	1884	1882	244
448	20231205	133100	227668186	1884	1884	1884	1884	2
449	20231205	133000	227664418	1882	1882	1884	1882	79
450	20231205	132900	227515726	1884	1884	1884	1884	5
451	20231205	132800	227506306	1884	1884	1884	1882	220
452	20231205	132700	227092243	1885	1882	1885	1882	71
453	20231205	132600	226958606	1885	1885	1885	1885	2
454	20231205	132500	226954836	1885	1883	1885	1882	139
455	20231205	132400	226693150	1883	1883	1883	1883	406
456	20231205	132300	225928652	1881	1882	1882	1881	1207
457	20231205	132200	223657144	1883	1882	1883	1882	77
458	20231205	132100	223512226	1883	1883	1883	1883	102
459	20231205	132000	223320160	1883	1881	1883	1881	372
460	20231205	131900	222620116	1883	1882	1883	1882	202
461	20231205	131800	222239950	1882	1882	1882	1881	78
462	20231205	131700	222093219	1882	1883	1883	1882	4236
463	20231205	131600	214121052	1883	1883	1883	1883	18
464	20231205	131500	214087158	1883	1883	1883	1883	64
465	20231205	131400	213966646	1886	1886	1886	1883	764
466	20231205	131300	212527974	1886	1884	1886	1883	72
467	20231205	131200	212392383	1885	1884	1886	1884	94
468	20231205	131100	212215256	1884	1885	1885	1884	200
469	20231205	131000	211838356	1885	1884	1885	1884	1174
470	20231205	130900	209626431	1885	1885	1885	1884	438
471	20231205	130800	208801201	1884	1885	1886	1884	174
472	20231205	130700	208473275	1886	1886	1887	1886	130
473	20231205	130600	208228093	1887	1886	1887	1886	106
474	20231205	130500	208028175	1885	1885	1885	1885	75
475	20231205	130400	207886800	1886	1885	1886	1885	147
476	20231205	130300	207609703	1886	1885	1886	1885	70
477	20231205	130200	207477749	1886	1885	1886	1884	616
478	20231205	130100	206316649	1885	1884	1885	1884	194
479	20231205	130000	205951102	1885	1885	1885	1885	102
480	20231205	125900	205758832	1885	1885	1885	1885	30
481	20231205	125800	205702282	1885	1885	1885	1883	74
482	20231205	125700	205562922	1885	1884	1885	1883	202
483	20231205	125600	205182454	1885	1885	1885	1885	0
484	20231205	125500	205182454	1885	1886	1886	1883	81
485	20231205	125400	205029895	1885	1885	1885	1885	1
486	20231205	125300	205028010	1882	1886	1886	1882	73
487	20231205	125200	204890592	1886	1882	1886	1882	140
488	20231205	125100	204627008	1882	1883	1883	1882	149
489	20231205	125000	204346584	1883	1883	1883	1882	76
490	20231205	124900	204203541	1883	1883	1883	1883	0
491	20231205	124800	204203541	1883	1886	1886	1883	27
492	20231205	124700	204152664	1886	1881	1886	1881	1423
493	20231205	124600	201474235	1882	1882	1882	1882	5
494	20231205	124500	201464825	1881	1882	1883	1881	379
495	20231205	124400	200751687	1883	1883	1883	1883	10
496	20231205	124300	200732857	1883	1883	1883	1883	5
497	20231205	124200	200723442	1886	1881	1886	1881	220
498	20231205	124100	200309562	1885	1882	1885	1881	1052
499	20231205	124000	198330635	1885	1882	1885	1882	72
500	20231205	123900	198195113	1886	1886	1886	1886	2
501	20231205	123800	198191341	1881	1883	1886	1881	3069
502	20231205	123700	192403846	1882	1883	1883	1882	398
503	20231205	123600	191654545	1884	1884	1884	1884	2
504	20231205	123500	191650777	1885	1883	1885	1883	67
505	20231205	123400	191524612	1886	1882	1886	1882	90
506	20231205	123300	191355200	1882	1884	1886	1882	42
507	20231205	123200	191276120	1884	1885	1885	1882	174
508	20231205	123100	190948638	1881	1881	1881	1881	0
509	20231205	123000	190948638	1881	1886	1886	1881	76
510	20231205	122900	190805667	1886	1886	1886	1882	1322
511	20231205	122800	188317577	1883	1883	1886	1883	221
512	20231205	122700	187901398	1886	1883	1886	1883	74
513	20231205	122600	187762029	1886	1886	1886	1886	9
514	20231205	122500	187745055	1886	1883	1886	1883	70
515	20231205	122400	187613233	1886	1886	1886	1886	7
516	20231205	122300	187600031	1883	1886	1886	1883	68
517	20231205	122200	187471978	1883	1883	1883	1883	66
518	20231205	122100	187347700	1883	1883	1883	1883	143
519	20231205	122000	187078431	1883	1883	1883	1883	65
520	20231205	121900	186956036	1887	1887	1887	1887	26
521	20231205	121800	186906974	1887	1887	1887	1887	226
522	20231205	121700	186480512	1882	1882	1882	1882	66
523	20231205	121600	186356300	1887	1887	1887	1887	3
524	20231205	121500	186350639	1884	1886	1887	1883	91
525	20231205	121400	186179222	1885	1882	1885	1882	310
526	20231205	121300	185595582	1883	1883	1885	1883	215
527	20231205	121200	185190707	1883	1882	1883	1882	77
528	20231205	121100	185045781	1882	1882	1882	1882	143
529	20231205	121000	184776655	1883	1882	1883	1882	69
530	20231205	120900	184646794	1883	1883	1883	1883	105
531	20231205	120800	184449079	1883	1883	1885	1883	251
532	20231205	120700	183976438	1885	1883	1885	1883	69
533	20231205	120600	183846503	1885	1885	1885	1885	7
534	20231205	120500	183833308	1883	1883	1885	1883	211
535	20231205	120400	183435991	1885	1885	1885	1885	8
536	20231205	120300	183420911	1883	1884	1885	1883	254
537	20231205	120200	182942436	1883	1883	1883	1883	66
538	20231205	120100	182818158	1884	1883	1884	1883	3
539	20231205	120000	182812507	1885	1885	1885	1883	2419
540	20231205	115900	178256066	1886	1886	1886	1886	2
541	20231205	115800	178252294	1886	1887	1887	1886	32
542	20231205	115700	178191912	1884	1887	1887	1884	1077
543	20231205	115600	176162105	1887	1889	1889	1886	1624
544	20231205	115500	173098032	1887	1887	1887	1887	65
545	20231205	115400	172975377	1889	1889	1889	1889	2
546	20231205	115300	172971599	1887	1889	1889	1887	68
547	20231205	115200	172843279	1889	1887	1889	1887	67
548	20231205	115100	172716846	1889	1887	1889	1887	145
549	20231205	115000	172443227	1889	1889	1889	1887	73
550	20231205	114900	172305462	1889	1889	1889	1889	4
551	20231205	114800	172297906	1887	1889	1889	1887	68
552	20231205	114700	172169584	1889	1887	1889	1887	72
553	20231205	114600	172033708	1890	1890	1890	1890	3
554	20231205	114500	172028038	1890	1887	1890	1887	67
555	20231205	114400	171901603	1890	1887	1890	1887	71
556	20231205	114300	171767608	1890	1889	1890	1889	51
557	20231205	114200	171671266	1889	1889	1889	1887	142
558	20231205	114100	171403228	1889	1888	1889	1887	1271
559	20231205	114000	169004624	1887	1890	1890	1887	612
560	20231205	113900	167849133	1890	1889	1890	1889	69
561	20231205	113800	167718789	1890	1889	1890	1888	3916
562	20231205	113700	160325113	1889	1889	1890	1889	316
563	20231205	113600	159728182	1890	1889	1890	1889	13
564	20231205	113500	159703620	1889	1889	1889	1889	66
565	20231205	113400	159578946	1890	1889	1890	1889	125
566	20231205	113300	159342771	1890	1890	1890	1890	9
567	20231205	113200	159325761	1890	1890	1890	1889	76
568	20231205	113100	159182186	1890	1890	1890	1890	4
569	20231205	113000	159174626	1889	1889	1890	1889	242
570	20231205	112900	158717484	1889	1890	1890	1889	1053
571	20231205	112800	156728360	1890	1892	1893	1890	120
572	20231205	112700	156501510	1892	1891	1892	1889	91
573	20231205	112600	156329558	1891	1891	1891	1891	2
574	20231205	112500	156325776	1891	1890	1891	1889	202
575	20231205	112400	155944059	1890	1890	1890	1890	1009
576	20231205	112300	154037049	1892	1892	1892	1889	306
577	20231205	112200	153458997	1889	1892	1892	1889	216
578	20231205	112100	153050949	1892	1892	1892	1892	2
579	20231205	112000	153047165	1892	1889	1892	1889	67
580	20231205	111900	152920596	1892	1892	1892	1889	276
581	20231205	111800	152399002	1890	1892	1892	1890	1449
582	20231205	111700	149660386	1892	1892	1892	1890	3085
583	20231205	111600	143826241	1892	1894	1894	1892	153
584	20231205	111500	143536745	1893	1892	1893	1892	77
585	20231205	111400	143391050	1892	1893	1893	1892	193
586	20231205	111300	143025886	1895	1895	1895	1895	4
587	20231205	111200	143018306	1892	1892	1892	1892	66
588	20231205	111100	142893434	1896	1896	1896	1896	0
589	20231205	111000	142893434	1896	1893	1896	1892	228
590	20231205	110900	142462035	1893	1892	1893	1892	86
591	20231205	110800	142299302	1893	1892	1893	1892	23
592	20231205	110700	142255775	1893	1891	1893	1891	247
593	20231205	110600	141788551	1892	1894	1894	1892	90
594	20231205	110500	141618267	1894	1894	1894	1892	927
595	20231205	110400	139864373	1894	1894	1894	1894	6
596	20231205	110300	139853009	1895	1894	1895	1894	300
597	20231205	110200	139284805	1895	1895	1895	1891	69
598	20231205	110100	139154310	1895	1895	1895	1895	0
599	20231205	110000	139154310	1895	1894	1895	1891	234
600	20231205	105900	138711731	1891	1895	1896	1891	5079
601	20231205	105800	129103630	1896	1896	1896	1896	2
602	20231205	105700	129099838	1896	1895	1896	1894	224
603	20231205	105600	128675331	1893	1893	1893	1893	143
604	20231205	105500	128404632	1895	1893	1895	1893	68
605	20231205	105400	128275904	1895	1892	1896	1892	623
606	20231205	105300	127097160	1892	1892	1892	1892	143
607	20231205	105200	126826604	1896	1892	1896	1892	68
608	20231205	105100	126697940	1896	1892	1896	1892	34
609	20231205	105000	126633596	1896	1896	1896	1892	214
610	20231205	104900	126228684	1896	1892	1896	1892	67
611	20231205	104800	126101912	1896	1896	1896	1896	0
612	20231205	104700	126101912	1896	1892	1896	1892	69
613	20231205	104600	125971352	1896	1896	1896	1896	3
614	20231205	104500	125965664	1892	1896	1896	1892	526
615	20231205	104400	124970392	1896	1892	1896	1892	73
616	20231205	104300	124832252	1896	1892	1896	1892	1224
617	20231205	104200	122515588	1892	1892	1893	1892	567
618	20231205	104100	121442624	1893	1893	1895	1893	143
619	20231205	104000	121171919	1893	1894	1896	1893	618
620	20231205	103900	120001425	1896	1897	1897	1894	642
621	20231205	103800	118783776	1897	1897	1897	1897	112
622	20231205	103700	118571312	1897	1895	1897	1894	364
623	20231205	103600	117881655	1897	1895	1897	1895	152
624	20231205	103500	117593597	1895	1895	1895	1895	66
625	20231205	103400	117468527	1897	1895	1897	1895	70
626	20231205	103300	117335867	1897	1895	1897	1895	86
627	20231205	103200	117172810	1895	1896	1896	1895	91
628	20231205	103100	117000340	1896	1896	1896	1896	7
629	20231205	103000	116987068	1896	1896	1896	1896	72
630	20231205	102900	116850556	1897	1896	1897	1895	137
631	20231205	102800	116590868	1895	1895	1895	1895	0
632	20231205	102700	116590868	1895	1895	1895	1895	107
633	20231205	102600	116388103	1897	1897	1897	1897	2
634	20231205	102500	116384309	1894	1898	1898	1894	392
635	20231205	102400	115641213	1896	1892	1898	1892	1267
636	20231205	102300	113241594	1893	1892	1893	1892	152
637	20231205	102200	112953939	1893	1894	1894	1893	319
638	20231205	102100	112349818	1894	1894	1894	1894	2
639	20231205	102000	112346030	1893	1897	1897	1893	674
640	20231205	101900	111069534	1897	1894	1897	1894	212
641	20231205	101800	110667994	1894	1894	1894	1894	140
642	20231205	101700	110402834	1894	1897	1897	1894	2
643	20231205	101600	110399043	1897	1897	1897	1897	5
644	20231205	101500	110389558	1892	1892	1894	1891	1074
645	20231205	101400	108358397	1892	1892	1892	1891	226
646	20231205	101300	107930870	1892	1892	1892	1892	20
647	20231205	101200	107893030	1894	1894	1897	1894	235
648	20231205	101100	107447934	1899	1899	1899	1894	2309
649	20231205	101000	103074643	1894	1891	1899	1891	1377
650	20231205	100900	100467775	1893	1892	1893	1890	497
651	20231205	100800	99528241	1894	1891	1894	1890	585
652	20231205	100700	98422354	1891	1894	1894	1891	939
653	20231205	100600	96644877	1894	1901	1901	1894	2480
654	20231205	100500	91945411	1896	1896	1896	1896	869
655	20231205	100400	90297787	1901	1896	1901	1896	66
656	20231205	100300	90172646	1901	1896	1901	1896	155
657	20231205	100200	89878761	1902	1901	1902	1896	3999
658	20231205	100100	82288165	1897	1904	1904	1897	14854
659	20231205	100000	54068638	1902	1904	1905	1902	65
660	20231205	095900	53944955	1904	1901	1904	1901	87
661	20231205	095800	53779522	1902	1902	1902	1902	0
662	20231205	095700	53779522	1902	1905	1905	1902	67
663	20231205	095600	53652085	1905	1904	1905	1904	32
664	20231205	095500	53591154	1902	1904	1904	1902	76
665	20231205	095400	53446580	1902	1904	1904	1902	70
666	20231205	095300	53313432	1901	1902	1902	1901	300
667	20231205	095200	52743127	1904	1901	1904	1901	66
668	20231205	095100	52617658	1905	1902	1905	1902	614
669	20231205	095000	51449810	1902	1902	1904	1902	575
670	20231205	094900	50356158	1902	1902	1907	1902	379
671	20231205	094800	49635248	1904	1902	1904	1902	153
672	20231205	094700	49344222	1902	1903	1904	1902	121
673	20231205	094600	49114023	1903	1904	1904	1901	4446
674	20231205	094500	40658000	1904	1904	1904	1902	640
675	20231205	094400	39439972	1905	1906	1906	1905	277
676	20231205	094300	38912260	1905	1903	1905	1903	316
677	20231205	094200	38310683	1904	1906	1906	1904	100
678	20231205	094100	38120223	1907	1907	1907	1907	11
679	20231205	094000	38099246	1907	1904	1907	1904	152
680	20231205	093900	37809817	1907	1904	1908	1904	162
681	20231205	093800	37501309	1907	1907	1907	1907	3
682	20231205	093700	37495588	1908	1903	1908	1903	66
683	20231205	093600	37369909	1902	1902	1903	1902	428
684	20231205	093500	36555570	1903	1903	1903	1903	142
685	20231205	093400	36285344	1904	1908	1908	1904	42
686	20231205	093300	36205364	1904	1904	1904	1904	500
687	20231205	093200	35253364	1903	1903	1903	1903	0
688	20231205	093100	35253364	1903	1905	1905	1903	313
689	20231205	093000	34657525	1908	1905	1908	1905	155
690	20231205	092900	34362157	1906	1906	1907	1906	1504
691	20231205	092800	31494133	1906	1908	1908	1906	250
692	20231205	092700	31017257	1910	1909	1910	1908	286
693	20231205	092600	30471465	1909	1909	1909	1909	44
694	20231205	092500	30387469	1910	1909	1910	1909	23
695	20231205	092400	30343555	1908	1906	1908	1906	16
696	20231205	092300	30313050	1909	1901	1909	1901	261
697	20231205	092200	29816378	1904	1904	1904	1904	0
698	20231205	092100	29816378	1904	1903	1904	1902	71
699	20231205	092000	29681293	1903	1907	1907	1901	247
700	20231205	091900	29211415	1907	1907	1907	1900	7104
701	20231205	091800	15696755	1907	1910	1910	1907	48
702	20231205	091700	15605216	1912	1912	1912	1912	0
703	20231205	091600	15605216	1912	1912	1912	1912	0
704	20231205	091500	15605216	1912	1910	1912	1910	117
705	20231205	091400	15381704	1910	1908	1910	1907	106
706	20231205	091300	15179546	1909	1909	1909	1909	1
707	20231205	091200	15177637	1904	1909	1909	1902	1159
708	20231205	091100	12971916	1909	1902	1909	1902	203
709	20231205	091000	12585789	1902	1909	1909	1902	296
710	20231205	090900	12022727	1909	1909	1909	1909	8
711	20231205	090800	12007455	1902	1911	1911	1902	3123
712	20231205	090700	6056893	1910	1912	1912	1910	160
713	20231205	090600	5751088	1914	1912	1914	1912	75
714	20231205	090500	5607664	1911	1911	1913	1911	1214
715	20231205	090400	3287684	1915	1912	1915	1912	86
716	20231205	090300	3123204	1912	1912	1912	1912	602
717	20231205	090200	1972180	1912	1913	1913	1912	125
718	20231205	090100	1733178	1913	1913	1913	1913	8
719	20231205	090000	1717874	1913	1913	1913	1913	898