KissMeData/121890/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201200	478126875	1862	1862	1862	1862	1293
3	20231208	201100	478126875	1862	1862	1862	1862	0
4	20231208	201000	478126875	1862	1862	1862	1862	0
5	20231208	200900	478126875	1862	1862	1862	1862	0
6	20231208	200800	478126875	1862	1862	1862	1862	0
7	20231208	200700	478126875	1862	1862	1862	1862	0
8	20231208	200600	478126875	1862	1862	1862	1862	0
9	20231208	200500	478126875	1862	1862	1862	1862	0
10	20231208	200400	478126875	1862	1862	1862	1862	0
11	20231208	200300	478126875	1862	1862	1862	1862	0
12	20231208	200200	478126875	1862	1862	1862	1862	0
13	20231208	200100	478126875	1862	1862	1862	1862	0
14	20231208	200000	478126875	1862	1862	1862	1862	0
15	20231208	195900	478126875	1862	1862	1862	1862	0
16	20231208	195800	478126875	1862	1862	1862	1862	0
17	20231208	195700	478126875	1862	1862	1862	1862	0
18	20231208	195600	478126875	1862	1862	1862	1862	0
19	20231208	195500	478126875	1862	1862	1862	1862	0
20	20231208	195400	478126875	1862	1862	1862	1862	0
21	20231208	195300	478126875	1862	1862	1862	1862	0
22	20231208	195200	478126875	1862	1862	1862	1862	0
23	20231208	195100	478126875	1862	1862	1862	1862	0
24	20231208	195000	478126875	1862	1862	1862	1862	0
25	20231208	194900	478126875	1862	1862	1862	1862	0
26	20231208	194800	478126875	1862	1862	1862	1862	0
27	20231208	194700	478126875	1862	1862	1862	1862	0
28	20231208	194600	478126875	1862	1862	1862	1862	0
29	20231208	194500	478126875	1862	1862	1862	1862	0
30	20231208	194400	478126875	1862	1862	1862	1862	0
31	20231208	194300	478126875	1862	1862	1862	1862	0
32	20231208	194200	478126875	1862	1862	1862	1862	1293
33	20231208	194100	478126875	1862	1862	1862	1862	0
34	20231208	194000	478126875	1862	1862	1862	1862	0
35	20231208	193900	478126875	1862	1862	1862	1862	0
36	20231208	193800	478126875	1862	1862	1862	1862	0
37	20231208	193700	478126875	1862	1862	1862	1862	0
38	20231208	193600	478126875	1862	1862	1862	1862	0
39	20231208	193500	478126875	1862	1862	1862	1862	0
40	20231208	193400	478126875	1862	1862	1862	1862	0
41	20231208	193300	478126875	1862	1862	1862	1862	0
42	20231208	193200	478126875	1862	1862	1862	1862	0
43	20231208	193100	478126875	1862	1862	1862	1862	0
44	20231208	193000	478126875	1862	1862	1862	1862	0
45	20231208	192900	478126875	1862	1862	1862	1862	0
46	20231208	192800	478126875	1862	1862	1862	1862	0
47	20231208	192700	478126875	1862	1862	1862	1862	0
48	20231208	192600	478126875	1862	1862	1862	1862	0
49	20231208	192500	478126875	1862	1862	1862	1862	0
50	20231208	192400	478126875	1862	1862	1862	1862	0
51	20231208	192300	478126875	1862	1862	1862	1862	0
52	20231208	192200	478126875	1862	1862	1862	1862	0
53	20231208	192100	478126875	1862	1862	1862	1862	0
54	20231208	192000	478126875	1862	1862	1862	1862	0
55	20231208	191900	478126875	1862	1862	1862	1862	0
56	20231208	191800	478126875	1862	1862	1862	1862	0
57	20231208	191700	478126875	1862	1862	1862	1862	0
58	20231208	191600	478126875	1862	1862	1862	1862	0
59	20231208	191500	478126875	1862	1862	1862	1862	0
60	20231208	191400	478126875	1862	1862	1862	1862	0
61	20231208	191300	478126875	1862	1862	1862	1862	0
62	20231208	191200	478126875	1862	1862	1862	1862	1293
63	20231208	191100	478126875	1862	1862	1862	1862	0
64	20231208	191000	478126875	1862	1862	1862	1862	0
65	20231208	190900	478126875	1862	1862	1862	1862	0
66	20231208	190800	478126875	1862	1862	1862	1862	0
67	20231208	190700	478126875	1862	1862	1862	1862	0
68	20231208	190600	478126875	1862	1862	1862	1862	0
69	20231208	190500	478126875	1862	1862	1862	1862	0
70	20231208	190400	478126875	1862	1862	1862	1862	0
71	20231208	190300	478126875	1862	1862	1862	1862	0
72	20231208	190200	478126875	1862	1862	1862	1862	0
73	20231208	190100	478126875	1862	1862	1862	1862	0
74	20231208	190000	478126875	1862	1862	1862	1862	0
75	20231208	185900	478126875	1862	1862	1862	1862	0
76	20231208	185800	478126875	1862	1862	1862	1862	0
77	20231208	185700	478126875	1862	1862	1862	1862	0
78	20231208	185600	478126875	1862	1862	1862	1862	0
79	20231208	185500	478126875	1862	1862	1862	1862	0
80	20231208	185400	478126875	1862	1862	1862	1862	0
81	20231208	185300	478126875	1862	1862	1862	1862	0
82	20231208	185200	478126875	1862	1862	1862	1862	0
83	20231208	185100	478126875	1862	1862	1862	1862	0
84	20231208	185000	478126875	1862	1862	1862	1862	0
85	20231208	184900	478126875	1862	1862	1862	1862	0
86	20231208	184800	478126875	1862	1862	1862	1862	0
87	20231208	184700	478126875	1862	1862	1862	1862	0
88	20231208	184600	478126875	1862	1862	1862	1862	0
89	20231208	184500	478126875	1862	1862	1862	1862	0
90	20231208	184400	478126875	1862	1862	1862	1862	0
91	20231208	184300	478126875	1862	1862	1862	1862	0
92	20231208	184200	478126875	1862	1862	1862	1862	1293
93	20231208	184100	478126875	1862	1862	1862	1862	0
94	20231208	184000	478126875	1862	1862	1862	1862	0
95	20231208	183900	478126875	1862	1862	1862	1862	0
96	20231208	183800	478126875	1862	1862	1862	1862	0
97	20231208	183700	478126875	1862	1862	1862	1862	0
98	20231208	183600	478126875	1862	1862	1862	1862	0
99	20231208	183500	478126875	1862	1862	1862	1862	0
100	20231208	183400	478126875	1862	1862	1862	1862	0
101	20231208	183300	478126875	1862	1862	1862	1862	0
102	20231208	183200	478126875	1862	1862	1862	1862	0
103	20231208	183100	478126875	1862	1862	1862	1862	0
104	20231208	183000	478126875	1862	1862	1862	1862	0
105	20231208	182900	478126875	1862	1862	1862	1862	0
106	20231208	182800	478126875	1862	1862	1862	1862	0
107	20231208	182700	478126875	1862	1862	1862	1862	0
108	20231208	182600	478126875	1862	1862	1862	1862	0
109	20231208	182500	478126875	1862	1862	1862	1862	0
110	20231208	182400	478126875	1862	1862	1862	1862	0
111	20231208	182300	478126875	1862	1862	1862	1862	0
112	20231208	182200	478126875	1862	1862	1862	1862	0
113	20231208	182100	478126875	1862	1862	1862	1862	0
114	20231208	182000	478126875	1862	1862	1862	1862	0
115	20231208	181900	478126875	1862	1862	1862	1862	0
116	20231208	181800	478126875	1862	1862	1862	1862	0
117	20231208	181700	478126875	1862	1862	1862	1862	0
118	20231208	181600	478126875	1862	1862	1862	1862	0
119	20231208	181500	478126875	1862	1862	1862	1862	0
120	20231208	181400	478126875	1862	1862	1862	1862	0
121	20231208	181300	478126875	1862	1862	1862	1862	0
122	20231208	181200	478126875	1862	1862	1862	1862	1293
123	20231208	181100	478126875	1862	1862	1862	1862	0
124	20231208	181000	478126875	1862	1862	1862	1862	0
125	20231208	180900	478126875	1862	1862	1862	1862	0
126	20231208	180800	478126875	1862	1862	1862	1862	0
127	20231208	180700	478126875	1862	1862	1862	1862	0
128	20231208	180600	478126875	1862	1862	1862	1862	0
129	20231208	180500	478126875	1862	1862	1862	1862	0
130	20231208	180400	478126875	1862	1862	1862	1862	0
131	20231208	180300	478126875	1862	1862	1862	1862	0
132	20231208	180200	478126875	1862	1862	1862	1862	0
133	20231208	180100	478126875	1862	1862	1862	1862	0
134	20231208	180000	478126875	1862	1862	1862	1862	0
135	20231208	175900	478126875	1862	1862	1862	1862	0
136	20231208	175800	478126875	1862	1862	1862	1862	0
137	20231208	175700	478126875	1862	1862	1862	1862	0
138	20231208	175600	478126875	1862	1862	1862	1862	0
139	20231208	175500	478126875	1862	1862	1862	1862	0
140	20231208	175400	478126875	1862	1862	1862	1862	0
141	20231208	175300	478126875	1862	1862	1862	1862	0
142	20231208	175200	478126875	1862	1862	1862	1862	0
143	20231208	175100	478126875	1862	1862	1862	1862	0
144	20231208	175000	478126875	1862	1862	1862	1862	0
145	20231208	174900	478126875	1862	1862	1862	1862	0
146	20231208	174800	478126875	1862	1862	1862	1862	0
147	20231208	174700	478126875	1862	1862	1862	1862	0
148	20231208	174600	478126875	1862	1862	1862	1862	0
149	20231208	174500	478126875	1862	1862	1862	1862	0
150	20231208	174400	478126875	1862	1862	1862	1862	0
151	20231208	174300	478126875	1862	1862	1862	1862	0
152	20231208	174200	478126875	1862	1862	1862	1862	1293
153	20231208	174100	478126875	1862	1862	1862	1862	0
154	20231208	174000	478126875	1862	1862	1862	1862	0
155	20231208	173900	478126875	1862	1862	1862	1862	0
156	20231208	173800	478126875	1862	1862	1862	1862	0
157	20231208	173700	478126875	1862	1862	1862	1862	0
158	20231208	173600	478126875	1862	1862	1862	1862	0
159	20231208	173500	478126875	1862	1862	1862	1862	0
160	20231208	173400	478126875	1862	1862	1862	1862	0
161	20231208	173300	478126875	1862	1862	1862	1862	0
162	20231208	173200	478126875	1862	1862	1862	1862	0
163	20231208	173100	478126875	1862	1862	1862	1862	0
164	20231208	173000	478126875	1862	1862	1862	1862	0
165	20231208	172900	478126875	1862	1862	1862	1862	0
166	20231208	172800	478126875	1862	1862	1862	1862	0
167	20231208	172700	478126875	1862	1862	1862	1862	0
168	20231208	172600	478126875	1862	1862	1862	1862	0
169	20231208	172500	478126875	1862	1862	1862	1862	0
170	20231208	172400	478126875	1862	1862	1862	1862	0
171	20231208	172300	478126875	1862	1862	1862	1862	0
172	20231208	172200	478126875	1862	1862	1862	1862	0
173	20231208	172100	478126875	1862	1862	1862	1862	0
174	20231208	172000	478126875	1862	1862	1862	1862	0
175	20231208	171900	478126875	1862	1862	1862	1862	0
176	20231208	171800	478126875	1862	1862	1862	1862	0
177	20231208	171700	478126875	1862	1862	1862	1862	0
178	20231208	171600	478126875	1862	1862	1862	1862	0
179	20231208	171500	478126875	1862	1862	1862	1862	0
180	20231208	171400	478126875	1862	1862	1862	1862	0
181	20231208	171300	478126875	1862	1862	1862	1862	0
182	20231208	171200	478126875	1862	1862	1862	1862	1293
183	20231208	171100	478126875	1862	1862	1862	1862	0
184	20231208	171000	478126875	1862	1862	1862	1862	0
185	20231208	170900	478126875	1862	1862	1862	1862	0
186	20231208	170800	478126875	1862	1862	1862	1862	0
187	20231208	170700	478126875	1862	1862	1862	1862	0
188	20231208	170600	478126875	1862	1862	1862	1862	0
189	20231208	170500	478126875	1862	1862	1862	1862	0
190	20231208	170400	478126875	1862	1862	1862	1862	0
191	20231208	170300	478126875	1862	1862	1862	1862	0
192	20231208	170200	478126875	1862	1862	1862	1862	0
193	20231208	170100	478126875	1862	1862	1862	1862	0
194	20231208	170000	478126875	1862	1862	1862	1862	0
195	20231208	165900	478126875	1862	1862	1862	1862	0
196	20231208	165800	478126875	1862	1862	1862	1862	0
197	20231208	165700	478126875	1862	1862	1862	1862	0
198	20231208	165600	478126875	1862	1862	1862	1862	0
199	20231208	165500	478126875	1862	1862	1862	1862	0
200	20231208	165400	478126875	1862	1862	1862	1862	0
201	20231208	165300	478126875	1862	1862	1862	1862	0
202	20231208	165200	478126875	1862	1862	1862	1862	0
203	20231208	165100	478126875	1862	1862	1862	1862	0
204	20231208	165000	478126875	1862	1862	1862	1862	0
205	20231208	164900	478126875	1862	1862	1862	1862	0
206	20231208	164800	478126875	1862	1862	1862	1862	0
207	20231208	164700	478126875	1862	1862	1862	1862	0
208	20231208	164600	478126875	1862	1862	1862	1862	0
209	20231208	164500	478126875	1862	1862	1862	1862	0
210	20231208	164400	478126875	1862	1862	1862	1862	0
211	20231208	164300	478126875	1862	1862	1862	1862	0
212	20231208	164200	478126875	1862	1862	1862	1862	1293
213	20231208	164100	478126875	1862	1862	1862	1862	0
214	20231208	164000	478126875	1862	1862	1862	1862	0
215	20231208	163900	478126875	1862	1862	1862	1862	0
216	20231208	163800	478126875	1862	1862	1862	1862	0
217	20231208	163700	478126875	1862	1862	1862	1862	0
218	20231208	163600	478126875	1862	1862	1862	1862	0
219	20231208	163500	478126875	1862	1862	1862	1862	0
220	20231208	163400	478126875	1862	1862	1862	1862	0
221	20231208	163300	478126875	1862	1862	1862	1862	0
222	20231208	163200	478126875	1862	1862	1862	1862	0
223	20231208	163100	478126875	1862	1862	1862	1862	0
224	20231208	163000	478126875	1862	1862	1862	1862	0
225	20231208	162900	478126875	1862	1862	1862	1862	0
226	20231208	162800	478126875	1862	1862	1862	1862	0
227	20231208	162700	478126875	1862	1862	1862	1862	0
228	20231208	162600	478126875	1862	1862	1862	1862	0
229	20231208	162500	478126875	1862	1862	1862	1862	0
230	20231208	162400	478126875	1862	1862	1862	1862	0
231	20231208	162300	478126875	1862	1862	1862	1862	0
232	20231208	162200	478126875	1862	1862	1862	1862	0
233	20231208	162100	478126875	1862	1862	1862	1862	0
234	20231208	162000	478126875	1862	1862	1862	1862	0
235	20231208	161900	478126875	1862	1862	1862	1862	0
236	20231208	161800	478126875	1862	1862	1862	1862	0
237	20231208	161700	478126875	1862	1862	1862	1862	0
238	20231208	161600	478126875	1862	1862	1862	1862	0
239	20231208	161500	478126875	1862	1862	1862	1862	0
240	20231208	161400	478126875	1862	1862	1862	1862	0
241	20231208	161300	478126875	1862	1862	1862	1862	0
242	20231208	161200	478126875	1862	1862	1862	1862	1293
243	20231208	161100	478126875	1862	1862	1862	1862	0
244	20231208	161000	478126875	1862	1862	1862	1862	0
245	20231208	160900	478126875	1862	1862	1862	1862	0
246	20231208	160800	478126875	1862	1862	1862	1862	0
247	20231208	160700	478126875	1862	1862	1862	1862	0
248	20231208	160600	478126875	1862	1862	1862	1862	0
249	20231208	160500	478126875	1862	1862	1862	1862	0
250	20231208	160400	478126875	1862	1862	1862	1862	0
251	20231208	160300	478126875	1862	1862	1862	1862	0
252	20231208	160200	478126875	1862	1862	1862	1862	0
253	20231208	160100	478126875	1862	1862	1862	1862	0
254	20231208	160000	478126875	1862	1862	1862	1862	0
255	20231208	155900	478126875	1862	1862	1862	1862	0
256	20231208	155800	478126875	1862	1862	1862	1862	0
257	20231208	155700	478126875	1862	1862	1862	1862	0
258	20231208	155600	478126875	1862	1862	1862	1862	0
259	20231208	155500	478126875	1862	1862	1862	1862	0
260	20231208	155400	478126875	1862	1862	1862	1862	0
261	20231208	155300	478126875	1862	1862	1862	1862	0
262	20231208	155200	478126875	1862	1862	1862	1862	0
263	20231208	155100	478126875	1862	1862	1862	1862	0
264	20231208	155000	478126875	1862	1862	1862	1862	0
265	20231208	154900	478126875	1862	1862	1862	1862	0
266	20231208	154800	478126875	1862	1862	1862	1862	0
267	20231208	154700	478126875	1862	1862	1862	1862	0
268	20231208	154600	478126875	1862	1862	1862	1862	0
269	20231208	154500	478126875	1862	1862	1862	1862	0
270	20231208	154400	478126875	1862	1862	1862	1862	0
271	20231208	154300	478126875	1862	1862	1862	1862	0
272	20231208	154200	478126875	1862	1862	1862	1862	1293
273	20231208	154100	478126875	1862	1862	1862	1862	0
274	20231208	154000	478126875	1862	1862	1862	1862	0
275	20231208	153900	478126875	1862	1862	1862	1862	0
276	20231208	153800	478126875	1862	1862	1862	1862	0
277	20231208	153700	478126875	1862	1862	1862	1862	0
278	20231208	153600	478126875	1862	1862	1862	1862	0
279	20231208	153500	478126875	1862	1862	1862	1862	0
280	20231208	153400	478126875	1862	1862	1862	1862	0
281	20231208	153300	478126875	1862	1862	1862	1862	0
282	20231208	153200	478126875	1862	1862	1862	1862	0
283	20231208	153100	478126875	1862	1862	1862	1862	0
284	20231208	153000	478126875	1862	1862	1862	1862	1293
285	20231208	152900	475719309	1857	1857	1857	1857	0
286	20231208	152800	475719309	1857	1857	1857	1857	0
287	20231208	152700	475719309	1857	1857	1857	1857	0
288	20231208	152600	475719309	1857	1857	1857	1857	0
289	20231208	152500	475719309	1857	1857	1857	1857	0
290	20231208	152400	475719309	1857	1857	1857	1857	0
291	20231208	152300	475719309	1857	1857	1857	1857	0
292	20231208	152200	475719309	1857	1857	1857	1857	0
293	20231208	152100	475719309	1857	1857	1857	1857	0
294	20231208	152000	475719309	1857	1857	1857	1857	0
295	20231208	151900	475719309	1857	1857	1862	1857	16
296	20231208	151800	475689547	1862	1862	1862	1862	315
297	20231208	151700	475103017	1862	1862	1862	1862	53
298	20231208	151600	475004331	1864	1862	1864	1862	240
299	20231208	151500	474557323	1862	1862	1862	1862	100
300	20231208	151400	474371123	1864	1864	1864	1864	1
301	20231208	151300	474369259	1856	1855	1856	1855	473
302	20231208	151200	473491834	1865	1865	1865	1865	5
303	20231208	151100	473482509	1865	1865	1865	1865	0
304	20231208	151000	473482509	1865	1865	1865	1865	3
305	20231208	150900	473476914	1865	1865	1865	1865	6
306	20231208	150800	473465724	1865	1865	1865	1865	82
307	20231208	150700	473312794	1865	1865	1865	1865	1068
308	20231208	150600	471320974	1865	1865	1865	1865	0
309	20231208	150500	471320974	1865	1865	1865	1865	25
310	20231208	150400	471274349	1865	1865	1865	1865	0
311	20231208	150300	471274349	1865	1865	1865	1865	53
312	20231208	150200	471175504	1865	1865	1865	1865	0
313	20231208	150100	471175504	1865	1865	1865	1865	0
314	20231208	150000	471175504	1865	1865	1865	1865	2
315	20231208	145900	471171774	1860	1860	1860	1860	0
316	20231208	145800	471171774	1860	1860	1860	1860	0
317	20231208	145700	471171774	1860	1860	1860	1860	0
318	20231208	145600	471171774	1860	1860	1860	1860	2
319	20231208	145500	471168054	1860	1860	1860	1860	0
320	20231208	145400	471168054	1860	1860	1860	1860	0
321	20231208	145300	471168054	1860	1860	1860	1860	0
322	20231208	145200	471168054	1860	1860	1860	1860	0
323	20231208	145100	471168054	1860	1860	1860	1860	0
324	20231208	145000	471168054	1860	1860	1860	1860	0
325	20231208	144900	471168054	1860	1860	1860	1860	0
326	20231208	144800	471168054	1860	1860	1860	1860	1
327	20231208	144700	471166194	1850	1857	1857	1850	12345
328	20231208	144600	448285880	1857	1859	1859	1857	222
329	20231208	144500	447873386	1865	1865	1865	1865	36
330	20231208	144400	447806246	1865	1864	1865	1864	1036
331	20231208	144300	445874642	1864	1864	1864	1864	0
332	20231208	144200	445874642	1864	1864	1864	1864	0
333	20231208	144100	445874642	1864	1864	1864	1864	0
334	20231208	144000	445874642	1864	1864	1864	1864	54
335	20231208	143900	445773986	1854	1854	1854	1854	123
336	20231208	143800	445545944	1854	1854	1854	1854	219
337	20231208	143700	445139918	1854	1854	1854	1854	0
338	20231208	143600	445139918	1854	1854	1854	1854	0
339	20231208	143500	445139918	1854	1854	1854	1854	982
340	20231208	143400	443319290	1854	1854	1854	1854	0
341	20231208	143300	443319290	1854	1854	1854	1854	627
342	20231208	143200	442156832	1855	1855	1855	1855	2
343	20231208	143100	442153122	1855	1857	1857	1855	2945
344	20231208	143000	436690075	1856	1856	1857	1855	3707
345	20231208	142900	429811100	1855	1855	1855	1855	0
346	20231208	142800	429811100	1855	1855	1855	1855	0
347	20231208	142700	429811100	1855	1855	1855	1855	80
348	20231208	142600	429662700	1858	1858	1858	1858	0
349	20231208	142500	429662700	1858	1858	1858	1858	1
350	20231208	142400	429660842	1855	1855	1855	1854	68
351	20231208	142300	429534704	1855	1855	1855	1855	0
352	20231208	142200	429534704	1855	1855	1855	1855	300
353	20231208	142100	428978204	1855	1855	1855	1855	128
354	20231208	142000	428740764	1855	1855	1855	1855	0
355	20231208	141900	428740764	1855	1855	1855	1855	18
356	20231208	141800	428707374	1855	1855	1855	1855	5
357	20231208	141700	428698099	1855	1862	1862	1855	1320
358	20231208	141600	426242460	1863	1863	1863	1863	35
359	20231208	141500	426177255	1862	1863	1863	1862	4
360	20231208	141400	426169806	1863	1864	1864	1863	275
361	20231208	141300	425657392	1864	1865	1865	1864	93
362	20231208	141200	425484037	1865	1865	1865	1865	1
363	20231208	141100	425482172	1865	1865	1865	1865	0
364	20231208	141000	425482172	1865	1865	1865	1865	9
365	20231208	140900	425465387	1865	1865	1865	1865	9
366	20231208	140800	425448602	1865	1865	1865	1865	56
367	20231208	140700	425344162	1864	1864	1864	1864	0
368	20231208	140600	425344162	1864	1864	1864	1864	0
369	20231208	140500	425344162	1864	1864	1864	1864	0
370	20231208	140400	425344162	1864	1864	1864	1864	0
371	20231208	140300	425344162	1864	1864	1864	1864	7
372	20231208	140200	425331114	1864	1864	1866	1864	14
373	20231208	140100	425305015	1863	1863	1863	1863	0
374	20231208	140000	425305015	1863	1865	1865	1863	5
375	20231208	135900	425295697	1859	1859	1859	1859	0
376	20231208	135800	425295697	1859	1859	1859	1859	0
377	20231208	135700	425295697	1859	1859	1859	1859	0
378	20231208	135600	425295697	1859	1859	1859	1859	0
379	20231208	135500	425295697	1859	1859	1859	1859	0
380	20231208	135400	425295697	1859	1859	1859	1859	0
381	20231208	135300	425295697	1859	1859	1859	1859	0
382	20231208	135200	425295697	1859	1863	1863	1859	638
383	20231208	135100	424107856	1862	1862	1862	1862	0
384	20231208	135000	424107856	1862	1862	1862	1862	0
385	20231208	134900	424107856	1862	1860	1862	1859	77
386	20231208	134800	423964682	1859	1861	1861	1859	143
387	20231208	134700	423698632	1858	1861	1861	1858	243
388	20231208	134600	423246598	1859	1861	1861	1845	1682
389	20231208	134500	420132301	1858	1858	1858	1858	0
390	20231208	134400	420132301	1858	1858	1858	1858	0
391	20231208	134300	420132301	1858	1858	1858	1858	0
392	20231208	134200	420132301	1858	1858	1858	1858	0
393	20231208	134100	420132301	1858	1858	1858	1858	1840
394	20231208	134000	416713581	1858	1861	1862	1858	250
395	20231208	133900	416248552	1861	1865	1865	1861	2727
396	20231208	133800	411163332	1865	1865	1865	1865	0
397	20231208	133700	411163332	1865	1865	1865	1865	0
398	20231208	133600	411163332	1865	1865	1865	1865	0
399	20231208	133500	411163332	1865	1865	1865	1865	0
400	20231208	133400	411163332	1865	1865	1865	1865	0
401	20231208	133300	411163332	1865	1865	1865	1865	40
402	20231208	133200	411088732	1874	1874	1874	1874	0
403	20231208	133100	411088732	1874	1874	1874	1874	0
404	20231208	133000	411088732	1874	1874	1874	1874	0
405	20231208	132900	411088732	1874	1874	1874	1874	0
406	20231208	132800	411088732	1874	1874	1874	1874	1
407	20231208	132700	411086858	1866	1866	1866	1866	0
408	20231208	132600	411086858	1866	1866	1866	1866	0
409	20231208	132500	411086858	1866	1871	1871	1866	193
410	20231208	132400	410726190	1876	1876	1876	1876	5
411	20231208	132300	410716810	1857	1869	1869	1857	1969
412	20231208	132200	407036821	1869	1869	1869	1869	358
413	20231208	132100	406367719	1862	1862	1862	1862	114
414	20231208	132000	406155451	1867	1860	1867	1856	68
415	20231208	131900	406028948	1850	1850	1850	1850	110
416	20231208	131800	405825448	1853	1878	1878	1840	30691
417	20231208	131700	349172245	1879	1879	1879	1879	203
418	20231208	131600	348790808	1879	1879	1879	1879	1
419	20231208	131500	348788929	1878	1877	1878	1877	426
420	20231208	131400	347989025	1870	1870	1870	1870	0
421	20231208	131300	347989025	1870	1870	1870	1870	0
422	20231208	131200	347989025	1870	1870	1870	1870	0
423	20231208	131100	347989025	1870	1870	1870	1870	0
424	20231208	131000	347989025	1870	1870	1870	1870	0
425	20231208	130900	347989025	1870	1870	1870	1870	70
426	20231208	130800	347858125	1870	1870	1870	1870	0
427	20231208	130700	347858125	1870	1870	1870	1870	1
428	20231208	130600	347856255	1865	1865	1865	1865	0
429	20231208	130500	347856255	1865	1865	1865	1865	0
430	20231208	130400	347856255	1865	1865	1865	1865	0
431	20231208	130300	347856255	1865	1865	1865	1865	0
432	20231208	130200	347856255	1865	1865	1865	1865	0
433	20231208	130100	347856255	1865	1865	1865	1865	0
434	20231208	130000	347856255	1865	1865	1865	1865	0
435	20231208	125900	347856255	1865	1867	1867	1865	71
436	20231208	125800	347723830	1870	1870	1870	1870	0
437	20231208	125700	347723830	1870	1862	1870	1862	134
438	20231208	125600	347474306	1861	1861	1861	1861	1
439	20231208	125500	347472445	1858	1858	1858	1858	0
440	20231208	125400	347472445	1858	1858	1858	1858	0
441	20231208	125300	347472445	1858	1858	1858	1858	0
442	20231208	125200	347472445	1858	1858	1858	1858	6
443	20231208	125100	347461297	1857	1857	1857	1857	3
444	20231208	125000	347455726	1862	1862	1862	1862	569
445	20231208	124900	346396248	1862	1862	1862	1862	0
446	20231208	124800	346396248	1862	1862	1862	1862	0
447	20231208	124700	346396248	1862	1862	1862	1862	0
448	20231208	124600	346396248	1862	1862	1862	1862	10
449	20231208	124500	346377628	1869	1862	1869	1862	8
450	20231208	124400	346362725	1862	1856	1862	1850	3403
451	20231208	124300	340061731	1855	1868	1873	1855	6457
452	20231208	124200	328054532	1879	1870	1879	1870	722
453	20231208	124100	326704383	1870	1870	1870	1870	600
454	20231208	124000	325582383	1870	1870	1870	1870	3969
455	20231208	123900	318160353	1870	1870	1870	1870	0
456	20231208	123800	318160353	1870	1870	1870	1870	0
457	20231208	123700	318160353	1870	1870	1870	1870	100
458	20231208	123600	317973353	1870	1870	1870	1870	0
459	20231208	123500	317973353	1870	1870	1870	1870	0
460	20231208	123400	317973353	1870	1880	1880	1870	2361
461	20231208	123300	313545883	1880	1885	1885	1880	21100
462	20231208	123200	273858434	1895	1895	1895	1895	0
463	20231208	123100	273858434	1895	1895	1895	1895	123
464	20231208	123000	273625349	1895	1895	1895	1895	0
465	20231208	122900	273625349	1895	1895	1895	1895	0
466	20231208	122800	273625349	1895	1895	1895	1895	0
467	20231208	122700	273625349	1895	1895	1895	1895	0
468	20231208	122600	273625349	1895	1895	1895	1895	1
469	20231208	122500	273623454	1884	1884	1884	1884	4
470	20231208	122400	273615918	1884	1884	1884	1884	0
471	20231208	122300	273615918	1884	1884	1884	1884	400
472	20231208	122200	272862318	1896	1896	1896	1896	50
473	20231208	122100	272767518	1897	1897	1897	1897	0
474	20231208	122000	272767518	1897	1897	1897	1897	0
475	20231208	121900	272767518	1897	1897	1897	1897	0
476	20231208	121800	272767518	1897	1897	1897	1897	0
477	20231208	121700	272767518	1897	1897	1897	1897	0
478	20231208	121600	272767518	1897	1897	1897	1897	0
479	20231208	121500	272767518	1897	1897	1897	1897	0
480	20231208	121400	272767518	1897	1897	1897	1897	0
481	20231208	121300	272767518	1897	1897	1897	1897	0
482	20231208	121200	272767518	1897	1897	1897	1897	30
483	20231208	121100	272710608	1897	1897	1897	1897	1
484	20231208	121000	272708711	1883	1883	1883	1883	0
485	20231208	120900	272708711	1883	1898	1898	1883	600
486	20231208	120800	271571482	1898	1898	1898	1898	137
487	20231208	120700	271311456	1897	1897	1897	1897	0
488	20231208	120600	271311456	1897	1897	1897	1897	0
489	20231208	120500	271311456	1897	1897	1897	1897	0
490	20231208	120400	271311456	1897	1897	1897	1897	0
491	20231208	120300	271311456	1897	1897	1897	1897	226
492	20231208	120200	270882734	1897	1897	1897	1897	0
493	20231208	120100	270882734	1897	1897	1897	1897	0
494	20231208	120000	270882734	1897	1897	1897	1897	0
495	20231208	115900	270882734	1897	1897	1897	1897	0
496	20231208	115800	270882734	1897	1897	1897	1897	0
497	20231208	115700	270882734	1897	1897	1897	1897	0
498	20231208	115600	270882734	1897	1897	1897	1897	0
499	20231208	115500	270882734	1897	1897	1897	1897	0
500	20231208	115400	270882734	1897	1897	1897	1897	0
501	20231208	115300	270882734	1897	1897	1897	1897	263
502	20231208	115200	270383823	1893	1897	1897	1893	1201
503	20231208	115100	268105606	1897	1897	1897	1897	0
504	20231208	115000	268105606	1897	1897	1897	1897	0
505	20231208	114900	268105606	1897	1897	1897	1897	22
506	20231208	114800	268063872	1897	1897	1897	1897	0
507	20231208	114700	268063872	1897	1897	1897	1897	0
508	20231208	114600	268063872	1897	1897	1897	1897	0
509	20231208	114500	268063872	1897	1894	1897	1894	1321
510	20231208	114400	265558421	1894	1894	1894	1894	1
511	20231208	114300	265556527	1889	1889	1889	1889	0
512	20231208	114200	265556527	1889	1889	1889	1889	0
513	20231208	114100	265556527	1889	1889	1889	1889	438
514	20231208	114000	264729145	1889	1888	1889	1888	425
515	20231208	113900	263926430	1881	1881	1881	1881	0
516	20231208	113800	263926430	1881	1881	1881	1881	0
517	20231208	113700	263926430	1881	1881	1881	1881	0
518	20231208	113600	263926430	1881	1881	1881	1881	0
519	20231208	113500	263926430	1881	1881	1881	1881	0
520	20231208	113400	263926430	1881	1881	1881	1881	0
521	20231208	113300	263926430	1881	1881	1881	1881	168
522	20231208	113200	263610422	1881	1881	1881	1880	628
523	20231208	113100	262429654	1880	1880	1880	1880	0
524	20231208	113000	262429654	1880	1881	1881	1880	246
525	20231208	112900	261966960	1881	1881	1881	1881	500
526	20231208	112800	261026460	1881	1881	1881	1881	265
527	20231208	112700	260527995	1889	1889	1889	1889	10
528	20231208	112600	260509105	1883	1883	1883	1883	320
529	20231208	112500	259906545	1883	1881	1883	1880	4299
530	20231208	112400	251823908	1881	1886	1886	1881	3312
531	20231208	112300	245584817	1886	1888	1888	1886	5628
532	20231208	112200	234967340	1888	1890	1890	1888	4692
533	20231208	112100	226106725	1901	1901	1901	1890	841
534	20231208	112000	224516793	1891	1898	1898	1891	1121
535	20231208	111900	222396975	1898	1898	1898	1898	185
536	20231208	111800	222045845	1898	1898	1898	1898	39
537	20231208	111700	221971823	1898	1898	1898	1898	0
538	20231208	111600	221971823	1898	1898	1898	1898	0
539	20231208	111500	221971823	1898	1898	1898	1898	0
540	20231208	111400	221971823	1898	1898	1898	1898	350
541	20231208	111300	221307523	1898	1898	1898	1898	0
542	20231208	111200	221307523	1898	1898	1898	1898	0
543	20231208	111100	221307523	1898	1897	1901	1897	321
544	20231208	111000	220698257	1898	1898	1898	1898	0
545	20231208	110900	220698257	1898	1898	1898	1898	0
546	20231208	110800	220698257	1898	1898	1898	1898	0
547	20231208	110700	220698257	1898	1898	1898	1898	0
548	20231208	110600	220698257	1898	1898	1898	1898	0
549	20231208	110500	220698257	1898	1898	1898	1898	0
550	20231208	110400	220698257	1898	1897	1898	1897	129
551	20231208	110300	220453505	1898	1898	1898	1898	0
552	20231208	110200	220453505	1898	1897	1898	1897	56
553	20231208	110100	220347247	1897	1897	1897	1897	1
554	20231208	110000	220345350	1897	1897	1897	1897	0
555	20231208	105900	220345350	1897	1897	1897	1897	1
556	20231208	105800	220343453	1897	1897	1897	1897	106
557	20231208	105700	220142371	1897	1897	1897	1897	0
558	20231208	105600	220142371	1897	1897	1897	1897	5
559	20231208	105500	220132886	1897	1897	1897	1897	10
560	20231208	105400	220113916	1901	1901	1901	1901	0
561	20231208	105300	220113916	1901	1901	1901	1901	0
562	20231208	105200	220113916	1901	1890	1901	1890	152
563	20231208	105100	219825979	1901	1901	1901	1901	1
564	20231208	105000	219824078	1901	1901	1901	1901	1000
565	20231208	104900	217923078	1906	1906	1906	1906	10
566	20231208	104800	217904018	1908	1912	1918	1908	95
567	20231208	104700	217722085	1880	1900	1901	1880	5528
568	20231208	104600	207245820	1900	1902	1902	1900	2121
569	20231208	104500	203215720	1901	1901	1901	1900	730
570	20231208	104400	201828620	1901	1901	1901	1901	15
571	20231208	104300	201800105	1906	1908	1908	1906	870
572	20231208	104200	200140527	1908	1908	1908	1908	0
573	20231208	104100	200140527	1908	1908	1908	1908	0
574	20231208	104000	200140527	1908	1908	1908	1908	100
575	20231208	103900	199949727	1908	1908	1908	1908	1
576	20231208	103800	199947819	1908	1908	1908	1908	0
577	20231208	103700	199947819	1908	1908	1908	1908	0
578	20231208	103600	199947819	1908	1908	1908	1908	0
579	20231208	103500	199947819	1908	1917	1917	1908	24
580	20231208	103400	199901847	1918	1918	1918	1918	0
581	20231208	103300	199901847	1918	1918	1918	1918	0
582	20231208	103200	199901847	1918	1907	1918	1906	2298
583	20231208	103100	195521660	1910	1910	1910	1910	185
584	20231208	103000	195168310	1910	1906	1910	1906	1577
585	20231208	102900	192157957	1901	1901	1901	1901	1200
586	20231208	102800	189876757	1901	1901	1901	1901	0
587	20231208	102700	189876757	1901	1905	1905	1901	5913
588	20231208	102600	178626365	1905	1905	1905	1905	0
589	20231208	102500	178626365	1905	1906	1906	1905	164
590	20231208	102400	178313790	1908	1908	1908	1908	178
591	20231208	102300	177974166	1909	1911	1911	1909	2448
592	20231208	102200	173298102	1911	1911	1911	1911	0
593	20231208	102100	173298102	1911	1916	1916	1910	7195
594	20231208	102000	159548804	1923	1923	1923	1923	0
595	20231208	101900	159548804	1923	1923	1923	1923	12
596	20231208	101800	159525728	1912	1912	1912	1912	0
597	20231208	101700	159525728	1912	1912	1912	1912	0
598	20231208	101600	159525728	1912	1912	1912	1912	0
599	20231208	101500	159525728	1912	1912	1912	1912	0
600	20231208	101400	159525728	1912	1912	1912	1912	61
601	20231208	101300	159409096	1923	1923	1923	1923	61
602	20231208	101200	159291793	1912	1912	1912	1912	0
603	20231208	101100	159291793	1912	1912	1912	1912	0
604	20231208	101000	159291793	1912	1912	1912	1912	0
605	20231208	100900	159291793	1912	1912	1912	1912	0
606	20231208	100800	159291793	1912	1912	1912	1912	500
607	20231208	100700	158335793	1922	1922	1922	1922	0
608	20231208	100600	158335793	1922	1922	1922	1922	100
609	20231208	100500	158143593	1922	1922	1922	1922	0
610	20231208	100400	158143593	1922	1922	1922	1922	20
611	20231208	100300	158105153	1922	1922	1922	1922	0
612	20231208	100200	158105153	1922	1922	1922	1922	0
613	20231208	100100	158105153	1922	1922	1922	1922	11
614	20231208	100000	158084011	1910	1910	1910	1910	0
615	20231208	095900	158084011	1910	1910	1910	1910	0
616	20231208	095800	158084011	1910	1910	1910	1910	0
617	20231208	095700	158084011	1910	1910	1910	1910	0
618	20231208	095600	158084011	1910	1910	1910	1910	1
619	20231208	095500	158082101	1904	1904	1904	1904	0
620	20231208	095400	158082101	1904	1904	1904	1904	0
621	20231208	095300	158082101	1904	1904	1904	1904	0
622	20231208	095200	158082101	1904	1904	1904	1904	0
623	20231208	095100	158082101	1904	1904	1904	1904	0
624	20231208	095000	158082101	1904	1904	1904	1904	0
625	20231208	094900	158082101	1904	1923	1923	1904	12
626	20231208	094800	158059063	1923	1923	1949	1901	5046
627	20231208	094700	148416795	1953	1953	1953	1953	7
628	20231208	094600	148403124	1920	1926	1926	1920	9320
629	20231208	094500	130498087	1940	1940	1940	1940	0
630	20231208	094400	130498087	1940	1945	1945	1933	1634
631	20231208	094300	127328630	1954	1954	1954	1954	0
632	20231208	094200	127328630	1954	1954	1954	1954	0
633	20231208	094100	127328630	1954	1954	1954	1954	27
634	20231208	094000	127275872	1954	1954	1954	1954	22
635	20231208	093900	127232884	1954	1954	1954	1954	7
636	20231208	093800	127219206	1954	1954	1954	1954	2
637	20231208	093700	127215298	1954	1942	1954	1941	250
638	20231208	093600	126728669	1941	1943	1943	1940	932
639	20231208	093500	124919264	1958	1958	1958	1958	30
640	20231208	093400	124860524	1957	1957	1957	1957	17
641	20231208	093300	124827255	1957	1947	1957	1947	1240
642	20231208	093200	122412575	1957	1957	1957	1957	100
643	20231208	093100	122216875	1957	1957	1957	1957	50
644	20231208	093000	122119025	1959	1959	1959	1959	0
645	20231208	092900	122119025	1959	1959	1959	1959	1
646	20231208	092800	122117066	1950	1950	1950	1950	0
647	20231208	092700	122117066	1950	1950	1950	1950	0
648	20231208	092600	122117066	1950	1950	1950	1950	0
649	20231208	092500	122117066	1950	1950	1950	1950	0
650	20231208	092400	122117066	1950	1957	1957	1950	4148
651	20231208	092300	114003924	1958	1958	1958	1958	178
652	20231208	092200	113655400	1958	1958	1958	1958	1
653	20231208	092100	113653442	1938	1959	1959	1938	431
654	20231208	092000	112818059	1936	1936	1936	1936	0
655	20231208	091900	112818059	1936	1933	1941	1933	2883
656	20231208	091800	107234884	1909	1909	1909	1909	973
657	20231208	091700	105377427	1909	1916	1970	1876	25331
658	20231208	091600	56918350	1926	1926	1926	1926	2
659	20231208	091500	56914498	1926	1926	1926	1926	4
660	20231208	091400	56906794	1926	1922	1926	1914	2480
661	20231208	091300	52154406	1926	1926	1926	1926	0
662	20231208	091200	52154406	1926	1926	1926	1926	318
663	20231208	091100	51541938	1926	1923	1926	1923	210
664	20231208	091000	51137508	1923	1939	1939	1915	446
665	20231208	090900	50278044	1914	1937	1937	1909	2873
666	20231208	090800	44735749	1937	1939	1939	1937	250
667	20231208	090700	44251379	1937	1958	1958	1937	4231
668	20231208	090600	36030774	1974	1976	1976	1957	3114
669	20231208	090500	29901759	1976	1974	1976	1974	4684
670	20231208	090400	20648998	1973	1973	1973	1973	613
671	20231208	090300	19439549	1960	1960	1960	1960	0
672	20231208	090200	19439549	1960	1956	1960	1956	5611
673	20231208	090100	8464404	1956	1956	1956	1956	1
674	20231208	090000	8462448	1956	1956	1956	1941	4328