KissMeData/289080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205600	217053435	1912	1912	1912	1912	1781
3	20231212	205500	217053435	1912	1912	1912	1912	0
4	20231212	205400	217053435	1912	1912	1912	1912	0
5	20231212	205300	217053435	1912	1912	1912	1912	0
6	20231212	205200	217053435	1912	1912	1912	1912	0
7	20231212	205100	217053435	1912	1912	1912	1912	0
8	20231212	205000	217053435	1912	1912	1912	1912	0
9	20231212	204900	217053435	1912	1912	1912	1912	0
10	20231212	204800	217053435	1912	1912	1912	1912	0
11	20231212	204700	217053435	1912	1912	1912	1912	0
12	20231212	204600	217053435	1912	1912	1912	1912	0
13	20231212	204500	217053435	1912	1912	1912	1912	0
14	20231212	204400	217053435	1912	1912	1912	1912	0
15	20231212	204300	217053435	1912	1912	1912	1912	0
16	20231212	204200	217053435	1912	1912	1912	1912	0
17	20231212	204100	217053435	1912	1912	1912	1912	0
18	20231212	204000	217053435	1912	1912	1912	1912	0
19	20231212	203900	217053435	1912	1912	1912	1912	0
20	20231212	203800	217053435	1912	1912	1912	1912	0
21	20231212	203700	217053435	1912	1912	1912	1912	0
22	20231212	203600	217053435	1912	1912	1912	1912	0
23	20231212	203500	217053435	1912	1912	1912	1912	0
24	20231212	203400	217053435	1912	1912	1912	1912	0
25	20231212	203300	217053435	1912	1912	1912	1912	0
26	20231212	203200	217053435	1912	1912	1912	1912	0
27	20231212	203100	217053435	1912	1912	1912	1912	0
28	20231212	203000	217053435	1912	1912	1912	1912	0
29	20231212	202900	217053435	1912	1912	1912	1912	0
30	20231212	202800	217053435	1912	1912	1912	1912	0
31	20231212	202700	217053435	1912	1912	1912	1912	0
32	20231212	202600	217053435	1912	1912	1912	1912	1781
33	20231212	202500	217053435	1912	1912	1912	1912	0
34	20231212	202400	217053435	1912	1912	1912	1912	0
35	20231212	202300	217053435	1912	1912	1912	1912	0
36	20231212	202200	217053435	1912	1912	1912	1912	0
37	20231212	202100	217053435	1912	1912	1912	1912	0
38	20231212	202000	217053435	1912	1912	1912	1912	0
39	20231212	201900	217053435	1912	1912	1912	1912	0
40	20231212	201800	217053435	1912	1912	1912	1912	0
41	20231212	201700	217053435	1912	1912	1912	1912	0
42	20231212	201600	217053435	1912	1912	1912	1912	0
43	20231212	201500	217053435	1912	1912	1912	1912	0
44	20231212	201400	217053435	1912	1912	1912	1912	0
45	20231212	201300	217053435	1912	1912	1912	1912	0
46	20231212	201200	217053435	1912	1912	1912	1912	0
47	20231212	201100	217053435	1912	1912	1912	1912	0
48	20231212	201000	217053435	1912	1912	1912	1912	0
49	20231212	200900	217053435	1912	1912	1912	1912	0
50	20231212	200800	217053435	1912	1912	1912	1912	0
51	20231212	200700	217053435	1912	1912	1912	1912	0
52	20231212	200600	217053435	1912	1912	1912	1912	0
53	20231212	200500	217053435	1912	1912	1912	1912	0
54	20231212	200400	217053435	1912	1912	1912	1912	0
55	20231212	200300	217053435	1912	1912	1912	1912	0
56	20231212	200200	217053435	1912	1912	1912	1912	0
57	20231212	200100	217053435	1912	1912	1912	1912	0
58	20231212	200000	217053435	1912	1912	1912	1912	0
59	20231212	195900	217053435	1912	1912	1912	1912	0
60	20231212	195800	217053435	1912	1912	1912	1912	0
61	20231212	195700	217053435	1912	1912	1912	1912	0
62	20231212	195600	217053435	1912	1912	1912	1912	1781
63	20231212	195500	217053435	1912	1912	1912	1912	0
64	20231212	195400	217053435	1912	1912	1912	1912	0
65	20231212	195300	217053435	1912	1912	1912	1912	0
66	20231212	195200	217053435	1912	1912	1912	1912	0
67	20231212	195100	217053435	1912	1912	1912	1912	0
68	20231212	195000	217053435	1912	1912	1912	1912	0
69	20231212	194900	217053435	1912	1912	1912	1912	0
70	20231212	194800	217053435	1912	1912	1912	1912	0
71	20231212	194700	217053435	1912	1912	1912	1912	0
72	20231212	194600	217053435	1912	1912	1912	1912	0
73	20231212	194500	217053435	1912	1912	1912	1912	0
74	20231212	194400	217053435	1912	1912	1912	1912	0
75	20231212	194300	217053435	1912	1912	1912	1912	0
76	20231212	194200	217053435	1912	1912	1912	1912	0
77	20231212	194100	217053435	1912	1912	1912	1912	0
78	20231212	194000	217053435	1912	1912	1912	1912	0
79	20231212	193900	217053435	1912	1912	1912	1912	0
80	20231212	193800	217053435	1912	1912	1912	1912	0
81	20231212	193700	217053435	1912	1912	1912	1912	0
82	20231212	193600	217053435	1912	1912	1912	1912	0
83	20231212	193500	217053435	1912	1912	1912	1912	0
84	20231212	193400	217053435	1912	1912	1912	1912	0
85	20231212	193300	217053435	1912	1912	1912	1912	0
86	20231212	193200	217053435	1912	1912	1912	1912	0
87	20231212	193100	217053435	1912	1912	1912	1912	0
88	20231212	193000	217053435	1912	1912	1912	1912	0
89	20231212	192900	217053435	1912	1912	1912	1912	0
90	20231212	192800	217053435	1912	1912	1912	1912	0
91	20231212	192700	217053435	1912	1912	1912	1912	0
92	20231212	192600	217053435	1912	1912	1912	1912	1781
93	20231212	192500	217053435	1912	1912	1912	1912	0
94	20231212	192400	217053435	1912	1912	1912	1912	0
95	20231212	192300	217053435	1912	1912	1912	1912	0
96	20231212	192200	217053435	1912	1912	1912	1912	0
97	20231212	192100	217053435	1912	1912	1912	1912	0
98	20231212	192000	217053435	1912	1912	1912	1912	0
99	20231212	191900	217053435	1912	1912	1912	1912	0
100	20231212	191800	217053435	1912	1912	1912	1912	0
101	20231212	191700	217053435	1912	1912	1912	1912	0
102	20231212	191600	217053435	1912	1912	1912	1912	0
103	20231212	191500	217053435	1912	1912	1912	1912	0
104	20231212	191400	217053435	1912	1912	1912	1912	0
105	20231212	191300	217053435	1912	1912	1912	1912	0
106	20231212	191200	217053435	1912	1912	1912	1912	0
107	20231212	191100	217053435	1912	1912	1912	1912	0
108	20231212	191000	217053435	1912	1912	1912	1912	0
109	20231212	190900	217053435	1912	1912	1912	1912	0
110	20231212	190800	217053435	1912	1912	1912	1912	0
111	20231212	190700	217053435	1912	1912	1912	1912	0
112	20231212	190600	217053435	1912	1912	1912	1912	0
113	20231212	190500	217053435	1912	1912	1912	1912	0
114	20231212	190400	217053435	1912	1912	1912	1912	0
115	20231212	190300	217053435	1912	1912	1912	1912	0
116	20231212	190200	217053435	1912	1912	1912	1912	0
117	20231212	190100	217053435	1912	1912	1912	1912	0
118	20231212	190000	217053435	1912	1912	1912	1912	0
119	20231212	185900	217053435	1912	1912	1912	1912	0
120	20231212	185800	217053435	1912	1912	1912	1912	0
121	20231212	185700	217053435	1912	1912	1912	1912	0
122	20231212	185600	217053435	1912	1912	1912	1912	1781
123	20231212	185500	217053435	1912	1912	1912	1912	0
124	20231212	185400	217053435	1912	1912	1912	1912	0
125	20231212	185300	217053435	1912	1912	1912	1912	0
126	20231212	185200	217053435	1912	1912	1912	1912	0
127	20231212	185100	217053435	1912	1912	1912	1912	0
128	20231212	185000	217053435	1912	1912	1912	1912	0
129	20231212	184900	217053435	1912	1912	1912	1912	0
130	20231212	184800	217053435	1912	1912	1912	1912	0
131	20231212	184700	217053435	1912	1912	1912	1912	0
132	20231212	184600	217053435	1912	1912	1912	1912	0
133	20231212	184500	217053435	1912	1912	1912	1912	0
134	20231212	184400	217053435	1912	1912	1912	1912	0
135	20231212	184300	217053435	1912	1912	1912	1912	0
136	20231212	184200	217053435	1912	1912	1912	1912	0
137	20231212	184100	217053435	1912	1912	1912	1912	0
138	20231212	184000	217053435	1912	1912	1912	1912	0
139	20231212	183900	217053435	1912	1912	1912	1912	0
140	20231212	183800	217053435	1912	1912	1912	1912	0
141	20231212	183700	217053435	1912	1912	1912	1912	0
142	20231212	183600	217053435	1912	1912	1912	1912	0
143	20231212	183500	217053435	1912	1912	1912	1912	0
144	20231212	183400	217053435	1912	1912	1912	1912	0
145	20231212	183300	217053435	1912	1912	1912	1912	0
146	20231212	183200	217053435	1912	1912	1912	1912	0
147	20231212	183100	217053435	1912	1912	1912	1912	0
148	20231212	183000	217053435	1912	1912	1912	1912	0
149	20231212	182900	217053435	1912	1912	1912	1912	0
150	20231212	182800	217053435	1912	1912	1912	1912	0
151	20231212	182700	217053435	1912	1912	1912	1912	0
152	20231212	182600	217053435	1912	1912	1912	1912	1781
153	20231212	182500	217053435	1912	1912	1912	1912	0
154	20231212	182400	217053435	1912	1912	1912	1912	0
155	20231212	182300	217053435	1912	1912	1912	1912	0
156	20231212	182200	217053435	1912	1912	1912	1912	0
157	20231212	182100	217053435	1912	1912	1912	1912	0
158	20231212	182000	217053435	1912	1912	1912	1912	0
159	20231212	181900	217053435	1912	1912	1912	1912	0
160	20231212	181800	217053435	1912	1912	1912	1912	0
161	20231212	181700	217053435	1912	1912	1912	1912	0
162	20231212	181600	217053435	1912	1912	1912	1912	0
163	20231212	181500	217053435	1912	1912	1912	1912	0
164	20231212	181400	217053435	1912	1912	1912	1912	0
165	20231212	181300	217053435	1912	1912	1912	1912	0
166	20231212	181200	217053435	1912	1912	1912	1912	0
167	20231212	181100	217053435	1912	1912	1912	1912	0
168	20231212	181000	217053435	1912	1912	1912	1912	0
169	20231212	180900	217053435	1912	1912	1912	1912	0
170	20231212	180800	217053435	1912	1912	1912	1912	0
171	20231212	180700	217053435	1912	1912	1912	1912	0
172	20231212	180600	217053435	1912	1912	1912	1912	0
173	20231212	180500	217053435	1912	1912	1912	1912	0
174	20231212	180400	217053435	1912	1912	1912	1912	0
175	20231212	180300	217053435	1912	1912	1912	1912	0
176	20231212	180200	217053435	1912	1912	1912	1912	0
177	20231212	180100	217053435	1912	1912	1912	1912	0
178	20231212	180000	217053435	1912	1912	1912	1912	0
179	20231212	175900	217053435	1912	1912	1912	1912	0
180	20231212	175800	217053435	1912	1912	1912	1912	0
181	20231212	175700	217053435	1912	1912	1912	1912	0
182	20231212	175600	217053435	1912	1912	1912	1912	1781
183	20231212	175500	217053435	1912	1912	1912	1912	0
184	20231212	175400	217053435	1912	1912	1912	1912	0
185	20231212	175300	217053435	1912	1912	1912	1912	0
186	20231212	175200	217053435	1912	1912	1912	1912	0
187	20231212	175100	217053435	1912	1912	1912	1912	0
188	20231212	175000	217053435	1912	1912	1912	1912	0
189	20231212	174900	217053435	1912	1912	1912	1912	0
190	20231212	174800	217053435	1912	1912	1912	1912	0
191	20231212	174700	217053435	1912	1912	1912	1912	0
192	20231212	174600	217053435	1912	1912	1912	1912	0
193	20231212	174500	217053435	1912	1912	1912	1912	0
194	20231212	174400	217053435	1912	1912	1912	1912	0
195	20231212	174300	217053435	1912	1912	1912	1912	0
196	20231212	174200	217053435	1912	1912	1912	1912	0
197	20231212	174100	217053435	1912	1912	1912	1912	0
198	20231212	174000	217053435	1912	1912	1912	1912	0
199	20231212	173900	217053435	1912	1912	1912	1912	0
200	20231212	173800	217053435	1912	1912	1912	1912	0
201	20231212	173700	217053435	1912	1912	1912	1912	0
202	20231212	173600	217053435	1912	1912	1912	1912	0
203	20231212	173500	217053435	1912	1912	1912	1912	0
204	20231212	173400	217053435	1912	1912	1912	1912	0
205	20231212	173300	217053435	1912	1912	1912	1912	0
206	20231212	173200	217053435	1912	1912	1912	1912	0
207	20231212	173100	217053435	1912	1912	1912	1912	0
208	20231212	173000	217053435	1912	1912	1912	1912	0
209	20231212	172900	217053435	1912	1912	1912	1912	0
210	20231212	172800	217053435	1912	1912	1912	1912	0
211	20231212	172700	217053435	1912	1912	1912	1912	0
212	20231212	172600	217053435	1912	1912	1912	1912	1781
213	20231212	172500	217053435	1912	1912	1912	1912	0
214	20231212	172400	217053435	1912	1912	1912	1912	0
215	20231212	172300	217053435	1912	1912	1912	1912	0
216	20231212	172200	217053435	1912	1912	1912	1912	0
217	20231212	172100	217053435	1912	1912	1912	1912	0
218	20231212	172000	217053435	1912	1912	1912	1912	0
219	20231212	171900	217053435	1912	1912	1912	1912	0
220	20231212	171800	217053435	1912	1912	1912	1912	0
221	20231212	171700	217053435	1912	1912	1912	1912	0
222	20231212	171600	217053435	1912	1912	1912	1912	0
223	20231212	171500	217053435	1912	1912	1912	1912	0
224	20231212	171400	217053435	1912	1912	1912	1912	0
225	20231212	171300	217053435	1912	1912	1912	1912	0
226	20231212	171200	217053435	1912	1912	1912	1912	0
227	20231212	171100	217053435	1912	1912	1912	1912	0
228	20231212	171000	217053435	1912	1912	1912	1912	0
229	20231212	170900	217053435	1912	1912	1912	1912	0
230	20231212	170800	217053435	1912	1912	1912	1912	0
231	20231212	170700	217053435	1912	1912	1912	1912	0
232	20231212	170600	217053435	1912	1912	1912	1912	0
233	20231212	170500	217053435	1912	1912	1912	1912	0
234	20231212	170400	217053435	1912	1912	1912	1912	0
235	20231212	170300	217053435	1912	1912	1912	1912	0
236	20231212	170200	217053435	1912	1912	1912	1912	0
237	20231212	170100	217053435	1912	1912	1912	1912	0
238	20231212	170000	217053435	1912	1912	1912	1912	0
239	20231212	165900	217053435	1912	1912	1912	1912	0
240	20231212	165800	217053435	1912	1912	1912	1912	0
241	20231212	165700	217053435	1912	1912	1912	1912	0
242	20231212	165600	217053435	1912	1912	1912	1912	1781
243	20231212	165500	217053435	1912	1912	1912	1912	0
244	20231212	165400	217053435	1912	1912	1912	1912	0
245	20231212	165300	217053435	1912	1912	1912	1912	0
246	20231212	165200	217053435	1912	1912	1912	1912	0
247	20231212	165100	217053435	1912	1912	1912	1912	0
248	20231212	165000	217053435	1912	1912	1912	1912	0
249	20231212	164900	217053435	1912	1912	1912	1912	0
250	20231212	164800	217053435	1912	1912	1912	1912	0
251	20231212	164700	217053435	1912	1912	1912	1912	0
252	20231212	164600	217053435	1912	1912	1912	1912	0
253	20231212	164500	217053435	1912	1912	1912	1912	0
254	20231212	164400	217053435	1912	1912	1912	1912	0
255	20231212	164300	217053435	1912	1912	1912	1912	0
256	20231212	164200	217053435	1912	1912	1912	1912	0
257	20231212	164100	217053435	1912	1912	1912	1912	0
258	20231212	164000	217053435	1912	1912	1912	1912	0
259	20231212	163900	217053435	1912	1912	1912	1912	0
260	20231212	163800	217053435	1912	1912	1912	1912	0
261	20231212	163700	217053435	1912	1912	1912	1912	0
262	20231212	163600	217053435	1912	1912	1912	1912	0
263	20231212	163500	217053435	1912	1912	1912	1912	0
264	20231212	163400	217053435	1912	1912	1912	1912	0
265	20231212	163300	217053435	1912	1912	1912	1912	0
266	20231212	163200	217053435	1912	1912	1912	1912	0
267	20231212	163100	217053435	1912	1912	1912	1912	0
268	20231212	163000	217053435	1912	1912	1912	1912	0
269	20231212	162900	217053435	1912	1912	1912	1912	0
270	20231212	162800	217053435	1912	1912	1912	1912	0
271	20231212	162700	217053435	1912	1912	1912	1912	0
272	20231212	162600	217053435	1912	1912	1912	1912	1781
273	20231212	162500	217053435	1912	1912	1912	1912	0
274	20231212	162400	217053435	1912	1912	1912	1912	0
275	20231212	162300	217053435	1912	1912	1912	1912	0
276	20231212	162200	217053435	1912	1912	1912	1912	0
277	20231212	162100	217053435	1912	1912	1912	1912	0
278	20231212	162000	217053435	1912	1912	1912	1912	0
279	20231212	161900	217053435	1912	1912	1912	1912	0
280	20231212	161800	217053435	1912	1912	1912	1912	0
281	20231212	161700	217053435	1912	1912	1912	1912	0
282	20231212	161600	217053435	1912	1912	1912	1912	0
283	20231212	161500	217053435	1912	1912	1912	1912	0
284	20231212	161400	217053435	1912	1912	1912	1912	0
285	20231212	161300	217053435	1912	1912	1912	1912	0
286	20231212	161200	217053435	1912	1912	1912	1912	0
287	20231212	161100	217053435	1912	1912	1912	1912	0
288	20231212	161000	217053435	1912	1912	1912	1912	0
289	20231212	160900	217053435	1912	1912	1912	1912	0
290	20231212	160800	217053435	1912	1912	1912	1912	0
291	20231212	160700	217053435	1912	1912	1912	1912	0
292	20231212	160600	217053435	1912	1912	1912	1912	0
293	20231212	160500	217053435	1912	1912	1912	1912	0
294	20231212	160400	217053435	1912	1912	1912	1912	0
295	20231212	160300	217053435	1912	1912	1912	1912	0
296	20231212	160200	217053435	1912	1912	1912	1912	0
297	20231212	160100	217053435	1912	1912	1912	1912	0
298	20231212	160000	217053435	1912	1912	1912	1912	0
299	20231212	155900	217053435	1912	1912	1912	1912	0
300	20231212	155800	217053435	1912	1912	1912	1912	0
301	20231212	155700	217053435	1912	1912	1912	1912	0
302	20231212	155600	217053435	1912	1912	1912	1912	1781
303	20231212	155500	217053435	1912	1912	1912	1912	0
304	20231212	155400	217053435	1912	1912	1912	1912	0
305	20231212	155300	217053435	1912	1912	1912	1912	0
306	20231212	155200	217053435	1912	1912	1912	1912	0
307	20231212	155100	217053435	1912	1912	1912	1912	0
308	20231212	155000	217053435	1912	1912	1912	1912	0
309	20231212	154900	217053435	1912	1912	1912	1912	0
310	20231212	154800	217053435	1912	1912	1912	1912	0
311	20231212	154700	217053435	1912	1912	1912	1912	0
312	20231212	154600	217053435	1912	1912	1912	1912	0
313	20231212	154500	217053435	1912	1912	1912	1912	0
314	20231212	154400	217053435	1912	1912	1912	1912	0
315	20231212	154300	217053435	1912	1912	1912	1912	0
316	20231212	154200	217053435	1912	1912	1912	1912	0
317	20231212	154100	217053435	1912	1912	1912	1912	0
318	20231212	154000	217053435	1912	1912	1912	1912	0
319	20231212	153900	217053435	1912	1912	1912	1912	0
320	20231212	153800	217053435	1912	1912	1912	1912	0
321	20231212	153700	217053435	1912	1912	1912	1912	0
322	20231212	153600	217053435	1912	1912	1912	1912	0
323	20231212	153500	217053435	1912	1912	1912	1912	0
324	20231212	153400	217053435	1912	1912	1912	1912	0
325	20231212	153300	217053435	1912	1912	1912	1912	0
326	20231212	153200	217053435	1912	1912	1912	1912	0
327	20231212	153100	217053435	1912	1912	1912	1912	0
328	20231212	153000	217053435	1912	1912	1912	1912	1781
329	20231212	152900	213648163	1911	1911	1911	1911	0
330	20231212	152800	213648163	1911	1911	1911	1911	0
331	20231212	152700	213648163	1911	1911	1911	1911	0
332	20231212	152600	213648163	1911	1911	1911	1911	0
333	20231212	152500	213648163	1911	1911	1911	1911	0
334	20231212	152400	213648163	1911	1911	1911	1911	0
335	20231212	152300	213648163	1911	1911	1911	1911	0
336	20231212	152200	213648163	1911	1911	1911	1911	0
337	20231212	152100	213648163	1911	1911	1911	1911	0
338	20231212	152000	213648163	1911	1911	1911	1911	0
339	20231212	151900	213648163	1911	1911	1911	1910	1517
340	20231212	151800	210750574	1911	1910	1911	1910	1907
341	20231212	151700	207108198	1910	1910	1910	1910	5
342	20231212	151600	207098648	1909	1910	1910	1909	109
343	20231212	151500	206890558	1910	1909	1910	1909	2641
344	20231212	151400	201848882	1909	1907	1909	1907	119
345	20231212	151300	201621731	1909	1908	1909	1908	207
346	20231212	151200	201226771	1908	1908	1908	1908	18
347	20231212	151100	201192427	1908	1908	1908	1908	752
348	20231212	151000	199757611	1909	1908	1909	1908	35
349	20231212	150900	199690824	1909	1909	1909	1908	278
350	20231212	150800	199160150	1909	1909	1909	1909	19
351	20231212	150700	199123879	1910	1910	1910	1910	5
352	20231212	150600	199114329	1910	1910	1910	1910	4
353	20231212	150500	199106689	1909	1909	1909	1909	993
354	20231212	150400	197211052	1909	1909	1909	1909	1
355	20231212	150300	197209143	1909	1909	1909	1909	758
356	20231212	150200	195762121	1909	1909	1909	1909	152
357	20231212	150100	195471953	1909	1909	1909	1909	0
358	20231212	150000	195471953	1909	1908	1909	1908	264
359	20231212	145900	194968239	1909	1909	1909	1909	0
360	20231212	145800	194968239	1909	1909	1909	1909	50
361	20231212	145700	194872789	1909	1908	1909	1908	27
362	20231212	145600	194821263	1909	1909	1909	1909	6
363	20231212	145500	194809809	1908	1909	1909	1908	707
364	20231212	145400	193460846	1909	1909	1909	1909	277
365	20231212	145300	192932053	1909	1908	1909	1908	22
366	20231212	145200	192890073	1909	1909	1909	1909	1104
367	20231212	145100	190782537	1909	1909	1909	1909	100
368	20231212	145000	190591637	1909	1907	1909	1907	1018
369	20231212	144900	188650303	1907	1909	1909	1906	1561
370	20231212	144800	185674468	1909	1909	1909	1907	504
371	20231212	144700	184713146	1909	1909	1909	1907	208
372	20231212	144600	184316076	1909	1909	1909	1909	2
373	20231212	144500	184312258	1909	1909	1909	1909	0
374	20231212	144400	184312258	1909	1909	1909	1909	4
375	20231212	144300	184304622	1909	1909	1909	1909	0
376	20231212	144200	184304622	1909	1909	1909	1909	22
377	20231212	144100	184262624	1909	1909	1909	1909	8
378	20231212	144000	184247352	1909	1909	1909	1906	36
379	20231212	143900	184178688	1909	1909	1909	1909	0
380	20231212	143800	184178688	1909	1908	1909	1908	83
381	20231212	143700	184020317	1909	1909	1909	1909	0
382	20231212	143600	184020317	1909	1908	1909	1908	404
383	20231212	143500	183249481	1909	1906	1909	1906	194
384	20231212	143400	182879372	1908	1907	1908	1906	332
385	20231212	143300	182246448	1909	1909	1909	1909	2360
386	20231212	143200	177741208	1909	1909	1909	1909	0
387	20231212	143100	177741208	1909	1909	1909	1909	0
388	20231212	143000	177741208	1909	1909	1909	1909	2
389	20231212	142900	177737390	1909	1909	1909	1909	6
390	20231212	142800	177725936	1909	1909	1909	1909	0
391	20231212	142700	177725936	1909	1909	1909	1909	4
392	20231212	142600	177718300	1908	1907	1908	1907	372
393	20231212	142500	177008893	1907	1907	1907	1907	86
394	20231212	142400	176844891	1907	1907	1907	1907	0
395	20231212	142300	176844891	1907	1907	1907	1907	0
396	20231212	142200	176844891	1907	1907	1907	1907	3
397	20231212	142100	176839170	1907	1907	1907	1907	4
398	20231212	142000	176831542	1907	1907	1907	1907	100
399	20231212	141900	176640842	1907	1907	1907	1907	100
400	20231212	141800	176450142	1907	1907	1907	1907	10
401	20231212	141700	176431072	1907	1907	1907	1907	100
402	20231212	141600	176240372	1907	1907	1907	1907	104
403	20231212	141500	176042044	1907	1906	1907	1906	206
404	20231212	141400	175649402	1907	1907	1907	1907	0
405	20231212	141300	175649402	1907	1907	1907	1907	6
406	20231212	141200	175637960	1907	1907	1907	1907	93
407	20231212	141100	175460609	1907	1907	1907	1907	52
408	20231212	141000	175361445	1907	1907	1907	1907	0
409	20231212	140900	175361445	1907	1907	1907	1907	0
410	20231212	140800	175361445	1907	1907	1907	1906	28
411	20231212	140700	175308051	1907	1906	1907	1906	2751
412	20231212	140600	170064639	1907	1906	1907	1906	2903
413	20231212	140500	164531520	1907	1907	1907	1907	0
414	20231212	140400	164531520	1907	1907	1907	1907	0
415	20231212	140300	164531520	1907	1907	1907	1907	2
416	20231212	140200	164527706	1906	1906	1907	1906	71
417	20231212	140100	164392366	1906	1906	1906	1906	496
418	20231212	140000	163446990	1907	1907	1907	1907	100
419	20231212	135900	163256290	1907	1906	1907	1906	1022
420	20231212	135800	161308354	1907	1907	1907	1907	0
421	20231212	135700	161308354	1907	1907	1907	1907	11
422	20231212	135600	161287377	1907	1906	1907	1906	197
423	20231212	135500	160911893	1907	1906	1907	1906	29
424	20231212	135400	160856618	1907	1907	1907	1907	37
425	20231212	135300	160786059	1907	1907	1908	1907	1104
426	20231212	135200	158680730	1909	1909	1909	1909	0
427	20231212	135100	158680730	1909	1909	1909	1909	0
428	20231212	135000	158680730	1909	1909	1909	1909	2
429	20231212	134900	158676912	1909	1909	1909	1909	12
430	20231212	134800	158654004	1909	1909	1909	1909	8
431	20231212	134700	158638732	1909	1909	1909	1909	261
432	20231212	134600	158140483	1909	1909	1909	1909	0
433	20231212	134500	158140483	1909	1909	1909	1909	4
434	20231212	134400	158132847	1909	1909	1909	1909	10
435	20231212	134300	158113757	1909	1909	1909	1909	0
436	20231212	134200	158113757	1909	1909	1909	1909	6
437	20231212	134100	158102303	1909	1909	1909	1909	0
438	20231212	134000	158102303	1909	1909	1909	1909	4
439	20231212	133900	158094667	1906	1908	1908	1906	406
440	20231212	133800	157320499	1909	1909	1909	1909	0
441	20231212	133700	157320499	1909	1909	1909	1909	0
442	20231212	133600	157320499	1909	1909	1909	1909	9
443	20231212	133500	157303318	1909	1909	1909	1909	0
444	20231212	133400	157303318	1909	1909	1909	1909	0
445	20231212	133300	157303318	1909	1907	1909	1907	14
446	20231212	133200	157276612	1909	1909	1909	1909	4
447	20231212	133100	157268976	1909	1909	1909	1909	0
448	20231212	133000	157268976	1909	1908	1909	1908	3
449	20231212	132900	157263251	1908	1908	1908	1908	0
450	20231212	132800	157263251	1908	1908	1908	1908	4
451	20231212	132700	157255619	1907	1907	1907	1907	58
452	20231212	132600	157145013	1907	1907	1907	1907	0
453	20231212	132500	157145013	1907	1907	1907	1907	0
454	20231212	132400	157145013	1907	1907	1907	1907	0
455	20231212	132300	157145013	1907	1907	1907	1907	200
456	20231212	132200	156763613	1907	1907	1907	1907	0
457	20231212	132100	156763613	1907	1907	1907	1907	0
458	20231212	132000	156763613	1907	1907	1907	1907	145
459	20231212	131900	156487098	1907	1907	1907	1907	10
460	20231212	131800	156468028	1907	1907	1907	1907	179
461	20231212	131700	156126675	1907	1907	1907	1907	0
462	20231212	131600	156126675	1907	1907	1907	1907	2
463	20231212	131500	156122861	1907	1906	1907	1906	17
464	20231212	131400	156090453	1906	1907	1907	1906	18
465	20231212	131300	156056137	1905	1905	1905	1905	19
466	20231212	131200	156019942	1907	1907	1907	1907	0
467	20231212	131100	156019942	1907	1907	1907	1907	5
468	20231212	131000	156010407	1907	1905	1907	1905	31
469	20231212	130900	155951328	1905	1907	1907	1905	12
470	20231212	130800	155928448	1907	1907	1907	1905	65
471	20231212	130700	155804533	1905	1907	1907	1905	354
472	20231212	130600	155129655	1905	1905	1907	1905	31
473	20231212	130500	155070580	1907	1907	1907	1907	0
474	20231212	130400	155070580	1907	1907	1907	1907	0
475	20231212	130300	155070580	1907	1907	1907	1907	4
476	20231212	130200	155062952	1907	1907	1907	1907	0
477	20231212	130100	155062952	1907	1907	1907	1907	0
478	20231212	130000	155062952	1907	1905	1907	1905	52
479	20231212	125900	154963890	1907	1907	1907	1907	0
480	20231212	125800	154963890	1907	1905	1907	1905	32
481	20231212	125700	154902926	1905	1905	1905	1905	0
482	20231212	125600	154902926	1905	1905	1905	1905	40
483	20231212	125500	154826726	1907	1905	1907	1905	302
484	20231212	125400	154251408	1907	1907	1907	1907	4
485	20231212	125300	154243780	1907	1907	1907	1907	0
486	20231212	125200	154243780	1907	1907	1907	1905	105
487	20231212	125100	154043745	1904	1904	1904	1904	43
488	20231212	125000	153961873	1907	1907	1907	1907	0
489	20231212	124900	153961873	1907	1907	1907	1907	0
490	20231212	124800	153961873	1907	1907	1907	1907	0
491	20231212	124700	153961873	1907	1904	1907	1903	201
492	20231212	124600	153579260	1907	1907	1907	1907	0
493	20231212	124500	153579260	1907	1907	1907	1907	0
494	20231212	124400	153579260	1907	1907	1907	1907	30
495	20231212	124300	153522050	1907	1907	1907	1907	0
496	20231212	124200	153522050	1907	1907	1907	1907	50
497	20231212	124100	153426700	1907	1907	1907	1907	50
498	20231212	124000	153331350	1907	1907	1907	1907	0
499	20231212	123900	153331350	1907	1907	1907	1907	0
500	20231212	123800	153331350	1907	1907	1907	1907	0
501	20231212	123700	153331350	1907	1907	1907	1907	0
502	20231212	123600	153331350	1907	1907	1907	1907	0
503	20231212	123500	153331350	1907	1907	1907	1907	2
504	20231212	123400	153327536	1907	1907	1907	1907	0
505	20231212	123300	153327536	1907	1907	1907	1907	0
506	20231212	123200	153327536	1907	1907	1907	1907	0
507	20231212	123100	153327536	1907	1907	1907	1907	0
508	20231212	123000	153327536	1907	1907	1907	1907	22
509	20231212	122900	153285582	1907	1907	1907	1907	4
510	20231212	122800	153277954	1907	1907	1907	1907	4
511	20231212	122700	153270326	1907	1903	1907	1903	23
512	20231212	122600	153226537	1903	1906	1906	1903	10384
513	20231212	122500	133459130	1907	1907	1907	1907	74
514	20231212	122400	133318012	1907	1907	1907	1907	0
515	20231212	122300	133318012	1907	1907	1907	1907	0
516	20231212	122200	133318012	1907	1907	1907	1907	1
517	20231212	122100	133316105	1907	1907	1907	1907	0
518	20231212	122000	133316105	1907	1907	1907	1907	0
519	20231212	121900	133316105	1907	1907	1907	1907	1
520	20231212	121800	133314198	1906	1906	1906	1906	10
521	20231212	121700	133295138	1907	1907	1907	1907	0
522	20231212	121600	133295138	1907	1907	1907	1907	0
523	20231212	121500	133295138	1907	1907	1907	1907	0
524	20231212	121400	133295138	1907	1907	1907	1907	9
525	20231212	121300	133277975	1907	1907	1907	1907	0
526	20231212	121200	133277975	1907	1907	1907	1907	0
527	20231212	121100	133277975	1907	1907	1907	1907	0
528	20231212	121000	133277975	1907	1907	1907	1907	0
529	20231212	120900	133277975	1907	1907	1907	1907	0
530	20231212	120800	133277975	1907	1907	1907	1907	10
531	20231212	120700	133258905	1907	1907	1907	1907	0
532	20231212	120600	133258905	1907	1907	1907	1907	0
533	20231212	120500	133258905	1907	1907	1907	1905	704
534	20231212	120400	131917761	1907	1907	1907	1907	0
535	20231212	120300	131917761	1907	1904	1907	1904	823
536	20231212	120200	130350745	1904	1906	1906	1904	200
537	20231212	120100	129969939	1907	1907	1907	1907	1
538	20231212	120000	129968032	1907	1907	1907	1907	1
539	20231212	115900	129966125	1907	1907	1907	1907	0
540	20231212	115800	129966125	1907	1906	1907	1906	525
541	20231212	115700	128965474	1906	1906	1906	1906	0
542	20231212	115600	128965474	1906	1906	1906	1906	0
543	20231212	115500	128965474	1906	1906	1906	1906	0
544	20231212	115400	128965474	1906	1906	1906	1906	2
545	20231212	115300	128961662	1906	1906	1906	1906	100
546	20231212	115200	128771062	1906	1906	1906	1905	237
547	20231212	115100	128319506	1907	1907	1907	1907	0
548	20231212	115000	128319506	1907	1907	1907	1907	0
549	20231212	114900	128319506	1907	1907	1907	1907	4
550	20231212	114800	128311878	1907	1907	1907	1907	0
551	20231212	114700	128311878	1907	1907	1907	1907	0
552	20231212	114600	128311878	1907	1907	1907	1907	8
553	20231212	114500	128296622	1907	1907	1907	1907	124
554	20231212	114400	128060154	1908	1908	1908	1908	1
555	20231212	114300	128058246	1908	1908	1908	1908	3
556	20231212	114200	128052522	1904	1904	1904	1904	100
557	20231212	114100	127862122	1908	1904	1908	1904	54
558	20231212	114000	127759290	1908	1908	1908	1908	0
559	20231212	113900	127759290	1908	1908	1908	1908	0
560	20231212	113800	127759290	1908	1908	1908	1908	4
561	20231212	113700	127751658	1908	1908	1908	1904	1803
562	20231212	113600	124318539	1908	1908	1908	1908	0
563	20231212	113500	124318539	1908	1908	1908	1908	0
564	20231212	113400	124318539	1908	1908	1908	1906	4
565	20231212	113300	124310910	1908	1904	1908	1903	505
566	20231212	113200	123349482	1904	1904	1904	1904	10
567	20231212	113100	123330442	1906	1906	1906	1904	5337
568	20231212	113000	113167766	1909	1909	1909	1909	0
569	20231212	112900	113167766	1909	1909	1909	1909	4
570	20231212	112800	113160130	1909	1905	1909	1904	2833
571	20231212	112700	107762947	1906	1906	1906	1906	110
572	20231212	112600	107553287	1909	1909	1909	1909	8
573	20231212	112500	107538015	1909	1907	1909	1905	1979
574	20231212	112400	103767960	1908	1908	1908	1908	5
575	20231212	112300	103758420	1908	1908	1908	1908	0
576	20231212	112200	103758420	1908	1908	1908	1908	6
577	20231212	112100	103746972	1908	1904	1908	1904	19
578	20231212	112000	103710728	1904	1906	1906	1904	2064
579	20231212	111900	99778665	1906	1906	1908	1906	43
580	20231212	111800	99696703	1908	1908	1908	1908	2
581	20231212	111700	99692887	1908	1905	1908	1905	240
582	20231212	111600	99235675	1906	1906	1906	1906	7
583	20231212	111500	99222333	1906	1906	1906	1906	21
584	20231212	111400	99182307	1906	1908	1908	1906	108
585	20231212	111300	98976449	1908	1908	1908	1908	0
586	20231212	111200	98976449	1908	1905	1908	1905	605
587	20231212	111100	97823897	1909	1909	1909	1905	110
588	20231212	111000	97614307	1906	1906	1906	1906	113
589	20231212	110900	97398929	1909	1909	1909	1909	0
590	20231212	110800	97398929	1909	1909	1909	1909	4
591	20231212	110700	97391293	1906	1906	1906	1906	500
592	20231212	110600	96438293	1910	1910	1910	1910	3
593	20231212	110500	96432563	1911	1911	1911	1911	2
594	20231212	110400	96428741	1905	1911	1911	1905	504
595	20231212	110300	95468388	1911	1911	1911	1911	0
596	20231212	110200	95468388	1911	1911	1911	1911	1
597	20231212	110100	95466477	1911	1911	1911	1911	530
598	20231212	110000	94453647	1911	1911	1911	1911	0
599	20231212	105900	94453647	1911	1911	1911	1911	10
600	20231212	105800	94434537	1911	1906	1911	1906	351
601	20231212	105700	93765476	1911	1911	1911	1911	0
602	20231212	105600	93765476	1911	1911	1911	1905	1510
603	20231212	105500	90888830	1906	1911	1911	1906	101
604	20231212	105400	90696319	1911	1911	1911	1911	0
605	20231212	105300	90696319	1911	1911	1911	1911	1008
606	20231212	105200	88770031	1912	1906	1912	1906	468
607	20231212	105100	87878011	1912	1912	1912	1912	10
608	20231212	105000	87858891	1913	1908	1913	1908	79
609	20231212	104900	87708144	1908	1908	1908	1908	10
610	20231212	104800	87689064	1908	1908	1908	1908	0
611	20231212	104700	87689064	1908	1907	1908	1907	235
612	20231212	104600	87240914	1907	1907	1907	1907	102
613	20231212	104500	87046400	1908	1908	1908	1908	26
614	20231212	104400	86996792	1908	1908	1908	1908	2
615	20231212	104300	86992976	1908	1908	1908	1908	0
616	20231212	104200	86992976	1908	1908	1908	1908	9
617	20231212	104100	86975804	1908	1908	1908	1908	0
618	20231212	104000	86975804	1908	1908	1908	1908	5
619	20231212	103900	86966264	1908	1908	1908	1908	0
620	20231212	103800	86966264	1908	1908	1908	1908	115
621	20231212	103700	86746844	1913	1913	1913	1913	0
622	20231212	103600	86746844	1913	1913	1913	1913	0
623	20231212	103500	86746844	1913	1913	1913	1913	2
624	20231212	103400	86743018	1908	1908	1908	1908	277
625	20231212	103300	86214502	1914	1914	1914	1914	0
626	20231212	103200	86214502	1914	1914	1914	1914	0
627	20231212	103100	86214502	1914	1914	1914	1914	0
628	20231212	103000	86214502	1914	1911	1914	1911	22
629	20231212	102900	86172408	1914	1914	1914	1914	0
630	20231212	102800	86172408	1914	1912	1914	1912	7
631	20231212	102700	86159014	1911	1909	1911	1909	1704
632	20231212	102600	82904265	1909	1909	1909	1904	8606
633	20231212	102500	66503036	1908	1909	1909	1908	105
634	20231212	102400	66302596	1909	1909	1909	1909	9
635	20231212	102300	66285415	1909	1909	1909	1909	3
636	20231212	102200	66279688	1909	1909	1909	1909	19
637	20231212	102100	66243417	1908	1908	1908	1908	1299
638	20231212	102000	63764925	1908	1909	1909	1908	391
639	20231212	101900	63018895	1908	1909	1909	1908	160
640	20231212	101800	62713565	1910	1909	1910	1908	591
641	20231212	101700	61585415	1910	1910	1910	1910	3
642	20231212	101600	61579685	1910	1910	1910	1910	6
643	20231212	101500	61568225	1910	1910	1910	1910	182
644	20231212	101400	61220605	1910	1910	1910	1910	32
645	20231212	101300	61159485	1910	1910	1910	1910	91
646	20231212	101200	60985675	1910	1911	1911	1910	243
647	20231212	101100	60521519	1911	1911	1911	1911	23
648	20231212	101000	60477566	1910	1911	1911	1910	2208
649	20231212	100900	56260280	1911	1911	1911	1911	119
650	20231212	100800	56032871	1911	1910	1911	1910	13
651	20231212	100700	56008032	1911	1911	1911	1911	540
652	20231212	100600	54976092	1911	1913	1913	1911	3786
653	20231212	100500	47739806	1913	1913	1913	1913	888
654	20231212	100400	46041062	1914	1914	1914	1914	1
655	20231212	100300	46039148	1914	1915	1915	1914	13
656	20231212	100200	46014261	1915	1915	1915	1915	0
657	20231212	100100	46014261	1915	1915	1915	1915	1
658	20231212	100000	46012346	1915	1915	1915	1915	5
659	20231212	095900	46002771	1915	1915	1915	1915	5
660	20231212	095800	45993196	1915	1915	1915	1915	0
661	20231212	095700	45993196	1915	1915	1915	1915	0
662	20231212	095600	45993196	1915	1915	1915	1915	0
663	20231212	095500	45993196	1915	1915	1915	1915	5
664	20231212	095400	45983621	1915	1915	1915	1913	105
665	20231212	095300	45782746	1913	1913	1913	1913	22
666	20231212	095200	45740660	1916	1915	1916	1913	155
667	20231212	095100	45443989	1914	1914	1914	1914	11
668	20231212	095000	45422935	1915	1915	1915	1915	62
669	20231212	094900	45304205	1916	1916	1916	1916	8
670	20231212	094800	45288877	1916	1916	1916	1916	78
671	20231212	094700	45139429	1917	1917	1917	1917	800
672	20231212	094600	43605829	1917	1917	1917	1917	0
673	20231212	094500	43605829	1917	1917	1917	1917	0
674	20231212	094400	43605829	1917	1917	1917	1917	0
675	20231212	094300	43605829	1917	1917	1917	1917	20
676	20231212	094200	43567489	1917	1917	1917	1917	0
677	20231212	094100	43567489	1917	1917	1917	1917	0
678	20231212	094000	43567489	1917	1917	1917	1917	17
679	20231212	093900	43534900	1916	1916	1916	1916	53
680	20231212	093800	43433352	1916	1916	1916	1916	11
681	20231212	093700	43412276	1917	1917	1917	1913	146
682	20231212	093600	43132554	1917	1914	1917	1913	2884
683	20231212	093500	37615334	1913	1917	1917	1913	108
684	20231212	093400	37408698	1917	1917	1917	1917	3
685	20231212	093300	37402947	1918	1918	1918	1918	6
686	20231212	093200	37391439	1914	1915	1915	1914	217
687	20231212	093100	36976001	1918	1918	1918	1918	0
688	20231212	093000	36976001	1918	1918	1918	1918	9
689	20231212	092900	36958739	1919	1919	1919	1919	2
690	20231212	092800	36954901	1914	1916	1919	1914	240
691	20231212	092700	36495274	1916	1916	1916	1916	0
692	20231212	092600	36495274	1916	1916	1920	1916	29
693	20231212	092500	36439698	1915	1921	1921	1915	48
694	20231212	092400	36347611	1923	1923	1923	1923	0
695	20231212	092300	36347611	1923	1923	1923	1923	0
696	20231212	092200	36347611	1923	1922	1923	1922	11
697	20231212	092100	36326468	1922	1922	1922	1922	0
698	20231212	092000	36326468	1922	1922	1922	1922	3
699	20231212	091900	36320702	1915	1915	1915	1915	9
700	20231212	091800	36303467	1909	1909	1909	1909	0
701	20231212	091700	36303467	1909	1925	1925	1909	3171
702	20231212	091600	30237407	1917	1917	1917	1917	2155
703	20231212	091500	26106272	1917	1922	1923	1917	5999
704	20231212	091400	14597682	1926	1926	1926	1926	0
705	20231212	091300	14597682	1926	1926	1926	1926	108
706	20231212	091200	14389674	1925	1927	1927	1925	1137
707	20231212	091100	12200799	1927	1925	1927	1925	682
708	20231212	091000	10887933	1923	1923	1925	1923	63
709	20231212	090900	10766779	1925	1926	1927	1925	273
710	20231212	090800	10240940	1926	1924	1926	1924	608
711	20231212	090700	9070454	1924	1923	1924	1923	116
712	20231212	090600	8847379	1922	1922	1923	1922	93
713	20231212	090500	8668622	1922	1919	1922	1919	143
714	20231212	090400	8394077	1919	1919	1919	1919	0
715	20231212	090300	8394077	1919	1919	1919	1919	2
716	20231212	090200	8390239	1919	1914	1919	1913	608
717	20231212	090100	7226745	1914	1919	1919	1914	242
718	20231212	090000	6763527	1919	1920	1920	1914	3524