KissMeData/031510/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191100	108693236	1893	1893	1893	1893	1776
3	20231220	191000	108693236	1893	1893	1893	1893	0
4	20231220	190900	108693236	1893	1893	1893	1893	0
5	20231220	190800	108693236	1893	1893	1893	1893	0
6	20231220	190700	108693236	1893	1893	1893	1893	0
7	20231220	190600	108693236	1893	1893	1893	1893	0
8	20231220	190500	108693236	1893	1893	1893	1893	0
9	20231220	190400	108693236	1893	1893	1893	1893	0
10	20231220	190300	108693236	1893	1893	1893	1893	0
11	20231220	190200	108693236	1893	1893	1893	1893	0
12	20231220	190100	108693236	1893	1893	1893	1893	0
13	20231220	190000	108693236	1893	1893	1893	1893	0
14	20231220	185900	108693236	1893	1893	1893	1893	0
15	20231220	185800	108693236	1893	1893	1893	1893	0
16	20231220	185700	108693236	1893	1893	1893	1893	0
17	20231220	185600	108693236	1893	1893	1893	1893	0
18	20231220	185500	108693236	1893	1893	1893	1893	0
19	20231220	185400	108693236	1893	1893	1893	1893	0
20	20231220	185300	108693236	1893	1893	1893	1893	0
21	20231220	185200	108693236	1893	1893	1893	1893	0
22	20231220	185100	108693236	1893	1893	1893	1893	0
23	20231220	185000	108693236	1893	1893	1893	1893	0
24	20231220	184900	108693236	1893	1893	1893	1893	0
25	20231220	184800	108693236	1893	1893	1893	1893	0
26	20231220	184700	108693236	1893	1893	1893	1893	0
27	20231220	184600	108693236	1893	1893	1893	1893	0
28	20231220	184500	108693236	1893	1893	1893	1893	0
29	20231220	184400	108693236	1893	1893	1893	1893	0
30	20231220	184300	108693236	1893	1893	1893	1893	0
31	20231220	184200	108693236	1893	1893	1893	1893	0
32	20231220	184100	108693236	1893	1893	1893	1893	1776
33	20231220	184000	108693236	1893	1893	1893	1893	0
34	20231220	183900	108693236	1893	1893	1893	1893	0
35	20231220	183800	108693236	1893	1893	1893	1893	0
36	20231220	183700	108693236	1893	1893	1893	1893	0
37	20231220	183600	108693236	1893	1893	1893	1893	0
38	20231220	183500	108693236	1893	1893	1893	1893	0
39	20231220	183400	108693236	1893	1893	1893	1893	0
40	20231220	183300	108693236	1893	1893	1893	1893	0
41	20231220	183200	108693236	1893	1893	1893	1893	0
42	20231220	183100	108693236	1893	1893	1893	1893	0
43	20231220	183000	108693236	1893	1893	1893	1893	0
44	20231220	182900	108693236	1893	1893	1893	1893	0
45	20231220	182800	108693236	1893	1893	1893	1893	0
46	20231220	182700	108693236	1893	1893	1893	1893	0
47	20231220	182600	108693236	1893	1893	1893	1893	0
48	20231220	182500	108693236	1893	1893	1893	1893	0
49	20231220	182400	108693236	1893	1893	1893	1893	0
50	20231220	182300	108693236	1893	1893	1893	1893	0
51	20231220	182200	108693236	1893	1893	1893	1893	0
52	20231220	182100	108693236	1893	1893	1893	1893	0
53	20231220	182000	108693236	1893	1893	1893	1893	0
54	20231220	181900	108693236	1893	1893	1893	1893	0
55	20231220	181800	108693236	1893	1893	1893	1893	0
56	20231220	181700	108693236	1893	1893	1893	1893	0
57	20231220	181600	108693236	1893	1893	1893	1893	0
58	20231220	181500	108693236	1893	1893	1893	1893	0
59	20231220	181400	108693236	1893	1893	1893	1893	0
60	20231220	181300	108693236	1893	1893	1893	1893	0
61	20231220	181200	108693236	1893	1893	1893	1893	0
62	20231220	181100	108693236	1893	1893	1893	1893	1776
63	20231220	181000	108693236	1893	1893	1893	1893	0
64	20231220	180900	108693236	1893	1893	1893	1893	0
65	20231220	180800	108693236	1893	1893	1893	1893	0
66	20231220	180700	108693236	1893	1893	1893	1893	0
67	20231220	180600	108693236	1893	1893	1893	1893	0
68	20231220	180500	108693236	1893	1893	1893	1893	0
69	20231220	180400	108693236	1893	1893	1893	1893	0
70	20231220	180300	108693236	1893	1893	1893	1893	0
71	20231220	180200	108693236	1893	1893	1893	1893	0
72	20231220	180100	108693236	1893	1893	1893	1893	0
73	20231220	180000	108693236	1893	1893	1893	1893	0
74	20231220	175900	108693236	1893	1893	1893	1893	0
75	20231220	175800	108693236	1893	1893	1893	1893	0
76	20231220	175700	108693236	1893	1893	1893	1893	0
77	20231220	175600	108693236	1893	1893	1893	1893	0
78	20231220	175500	108693236	1893	1893	1893	1893	0
79	20231220	175400	108693236	1893	1893	1893	1893	0
80	20231220	175300	108693236	1893	1893	1893	1893	0
81	20231220	175200	108693236	1893	1893	1893	1893	0
82	20231220	175100	108693236	1893	1893	1893	1893	0
83	20231220	175000	108693236	1893	1893	1893	1893	0
84	20231220	174900	108693236	1893	1893	1893	1893	0
85	20231220	174800	108693236	1893	1893	1893	1893	0
86	20231220	174700	108693236	1893	1893	1893	1893	0
87	20231220	174600	108693236	1893	1893	1893	1893	0
88	20231220	174500	108693236	1893	1893	1893	1893	0
89	20231220	174400	108693236	1893	1893	1893	1893	0
90	20231220	174300	108693236	1893	1893	1893	1893	0
91	20231220	174200	108693236	1893	1893	1893	1893	0
92	20231220	174100	108693236	1893	1893	1893	1893	1776
93	20231220	174000	108693236	1893	1893	1893	1893	0
94	20231220	173900	108693236	1893	1893	1893	1893	0
95	20231220	173800	108693236	1893	1893	1893	1893	0
96	20231220	173700	108693236	1893	1893	1893	1893	0
97	20231220	173600	108693236	1893	1893	1893	1893	0
98	20231220	173500	108693236	1893	1893	1893	1893	0
99	20231220	173400	108693236	1893	1893	1893	1893	0
100	20231220	173300	108693236	1893	1893	1893	1893	0
101	20231220	173200	108693236	1893	1893	1893	1893	0
102	20231220	173100	108693236	1893	1893	1893	1893	0
103	20231220	173000	108693236	1893	1893	1893	1893	0
104	20231220	172900	108693236	1893	1893	1893	1893	0
105	20231220	172800	108693236	1893	1893	1893	1893	0
106	20231220	172700	108693236	1893	1893	1893	1893	0
107	20231220	172600	108693236	1893	1893	1893	1893	0
108	20231220	172500	108693236	1893	1893	1893	1893	0
109	20231220	172400	108693236	1893	1893	1893	1893	0
110	20231220	172300	108693236	1893	1893	1893	1893	0
111	20231220	172200	108693236	1893	1893	1893	1893	0
112	20231220	172100	108693236	1893	1893	1893	1893	0
113	20231220	172000	108693236	1893	1893	1893	1893	0
114	20231220	171900	108693236	1893	1893	1893	1893	0
115	20231220	171800	108693236	1893	1893	1893	1893	0
116	20231220	171700	108693236	1893	1893	1893	1893	0
117	20231220	171600	108693236	1893	1893	1893	1893	0
118	20231220	171500	108693236	1893	1893	1893	1893	0
119	20231220	171400	108693236	1893	1893	1893	1893	0
120	20231220	171300	108693236	1893	1893	1893	1893	0
121	20231220	171200	108693236	1893	1893	1893	1893	0
122	20231220	171100	108693236	1893	1893	1893	1893	1776
123	20231220	171000	108693236	1893	1893	1893	1893	0
124	20231220	170900	108693236	1893	1893	1893	1893	0
125	20231220	170800	108693236	1893	1893	1893	1893	0
126	20231220	170700	108693236	1893	1893	1893	1893	0
127	20231220	170600	108693236	1893	1893	1893	1893	0
128	20231220	170500	108693236	1893	1893	1893	1893	0
129	20231220	170400	108693236	1893	1893	1893	1893	0
130	20231220	170300	108693236	1893	1893	1893	1893	0
131	20231220	170200	108693236	1893	1893	1893	1893	0
132	20231220	170100	108693236	1893	1893	1893	1893	0
133	20231220	170000	108693236	1893	1893	1893	1893	0
134	20231220	165900	108693236	1893	1893	1893	1893	0
135	20231220	165800	108693236	1893	1893	1893	1893	0
136	20231220	165700	108693236	1893	1893	1893	1893	0
137	20231220	165600	108693236	1893	1893	1893	1893	0
138	20231220	165500	108693236	1893	1893	1893	1893	0
139	20231220	165400	108693236	1893	1893	1893	1893	0
140	20231220	165300	108693236	1893	1893	1893	1893	0
141	20231220	165200	108693236	1893	1893	1893	1893	0
142	20231220	165100	108693236	1893	1893	1893	1893	0
143	20231220	165000	108693236	1893	1893	1893	1893	0
144	20231220	164900	108693236	1893	1893	1893	1893	0
145	20231220	164800	108693236	1893	1893	1893	1893	0
146	20231220	164700	108693236	1893	1893	1893	1893	0
147	20231220	164600	108693236	1893	1893	1893	1893	0
148	20231220	164500	108693236	1893	1893	1893	1893	0
149	20231220	164400	108693236	1893	1893	1893	1893	0
150	20231220	164300	108693236	1893	1893	1893	1893	0
151	20231220	164200	108693236	1893	1893	1893	1893	0
152	20231220	164100	108693236	1893	1893	1893	1893	1776
153	20231220	164000	108693236	1893	1893	1893	1893	0
154	20231220	163900	108693236	1893	1893	1893	1893	0
155	20231220	163800	108693236	1893	1893	1893	1893	0
156	20231220	163700	108693236	1893	1893	1893	1893	0
157	20231220	163600	108693236	1893	1893	1893	1893	0
158	20231220	163500	108693236	1893	1893	1893	1893	0
159	20231220	163400	108693236	1893	1893	1893	1893	0
160	20231220	163300	108693236	1893	1893	1893	1893	0
161	20231220	163200	108693236	1893	1893	1893	1893	0
162	20231220	163100	108693236	1893	1893	1893	1893	0
163	20231220	163000	108693236	1893	1893	1893	1893	0
164	20231220	162900	108693236	1893	1893	1893	1893	0
165	20231220	162800	108693236	1893	1893	1893	1893	0
166	20231220	162700	108693236	1893	1893	1893	1893	0
167	20231220	162600	108693236	1893	1893	1893	1893	0
168	20231220	162500	108693236	1893	1893	1893	1893	0
169	20231220	162400	108693236	1893	1893	1893	1893	0
170	20231220	162300	108693236	1893	1893	1893	1893	0
171	20231220	162200	108693236	1893	1893	1893	1893	0
172	20231220	162100	108693236	1893	1893	1893	1893	0
173	20231220	162000	108693236	1893	1893	1893	1893	0
174	20231220	161900	108693236	1893	1893	1893	1893	0
175	20231220	161800	108693236	1893	1893	1893	1893	0
176	20231220	161700	108693236	1893	1893	1893	1893	0
177	20231220	161600	108693236	1893	1893	1893	1893	0
178	20231220	161500	108693236	1893	1893	1893	1893	0
179	20231220	161400	108693236	1893	1893	1893	1893	0
180	20231220	161300	108693236	1893	1893	1893	1893	0
181	20231220	161200	108693236	1893	1893	1893	1893	0
182	20231220	161100	108693236	1893	1893	1893	1893	1776
183	20231220	161000	108693236	1893	1893	1893	1893	0
184	20231220	160900	108693236	1893	1893	1893	1893	0
185	20231220	160800	108693236	1893	1893	1893	1893	0
186	20231220	160700	108693236	1893	1893	1893	1893	0
187	20231220	160600	108693236	1893	1893	1893	1893	0
188	20231220	160500	108693236	1893	1893	1893	1893	0
189	20231220	160400	108693236	1893	1893	1893	1893	0
190	20231220	160300	108693236	1893	1893	1893	1893	0
191	20231220	160200	108693236	1893	1893	1893	1893	0
192	20231220	160100	108693236	1893	1893	1893	1893	0
193	20231220	160000	108693236	1893	1893	1893	1893	0
194	20231220	155900	108693236	1893	1893	1893	1893	0
195	20231220	155800	108693236	1893	1893	1893	1893	0
196	20231220	155700	108693236	1893	1893	1893	1893	0
197	20231220	155600	108693236	1893	1893	1893	1893	0
198	20231220	155500	108693236	1893	1893	1893	1893	0
199	20231220	155400	108693236	1893	1893	1893	1893	0
200	20231220	155300	108693236	1893	1893	1893	1893	0
201	20231220	155200	108693236	1893	1893	1893	1893	0
202	20231220	155100	108693236	1893	1893	1893	1893	0
203	20231220	155000	108693236	1893	1893	1893	1893	0
204	20231220	154900	108693236	1893	1893	1893	1893	0
205	20231220	154800	108693236	1893	1893	1893	1893	0
206	20231220	154700	108693236	1893	1893	1893	1893	0
207	20231220	154600	108693236	1893	1893	1893	1893	0
208	20231220	154500	108693236	1893	1893	1893	1893	0
209	20231220	154400	108693236	1893	1893	1893	1893	0
210	20231220	154300	108693236	1893	1893	1893	1893	0
211	20231220	154200	108693236	1893	1893	1893	1893	0
212	20231220	154100	108693236	1893	1893	1893	1893	1776
213	20231220	154000	108693236	1893	1893	1893	1893	0
214	20231220	153900	108693236	1893	1893	1893	1893	0
215	20231220	153800	108693236	1893	1893	1893	1893	0
216	20231220	153700	108693236	1893	1893	1893	1893	0
217	20231220	153600	108693236	1893	1893	1893	1893	0
218	20231220	153500	108693236	1893	1893	1893	1893	0
219	20231220	153400	108693236	1893	1893	1893	1893	0
220	20231220	153300	108693236	1893	1893	1893	1893	0
221	20231220	153200	108693236	1893	1893	1893	1893	0
222	20231220	153100	108693236	1893	1893	1893	1893	0
223	20231220	153000	108693236	1893	1893	1893	1893	1776
224	20231220	152900	105331268	1893	1893	1893	1893	0
225	20231220	152800	105331268	1893	1893	1893	1893	0
226	20231220	152700	105331268	1893	1893	1893	1893	0
227	20231220	152600	105331268	1893	1893	1893	1893	0
228	20231220	152500	105331268	1893	1893	1893	1893	0
229	20231220	152400	105331268	1893	1893	1893	1893	0
230	20231220	152300	105331268	1893	1893	1893	1893	0
231	20231220	152200	105331268	1893	1893	1893	1893	0
232	20231220	152100	105331268	1893	1893	1893	1893	0
233	20231220	152000	105331268	1893	1893	1893	1893	0
234	20231220	151900	105331268	1893	1893	1893	1893	1
235	20231220	151800	105329375	1893	1893	1893	1893	2
236	20231220	151700	105325589	1893	1893	1893	1893	1
237	20231220	151600	105323696	1893	1885	1893	1885	7
238	20231220	151500	105310485	1893	1893	1893	1893	1
239	20231220	151400	105308592	1893	1893	1893	1893	2
240	20231220	151300	105304806	1885	1893	1893	1885	158
241	20231220	151200	105006163	1893	1893	1893	1893	2
242	20231220	151100	105002377	1893	1893	1893	1893	1
243	20231220	151000	105000484	1893	1893	1893	1893	2
244	20231220	150900	104996698	1893	1893	1893	1893	1
245	20231220	150800	104994805	1893	1893	1893	1893	11
246	20231220	150700	104973982	1893	1893	1893	1893	1
247	20231220	150600	104972089	1893	1893	1893	1893	2
248	20231220	150500	104968303	1893	1893	1893	1893	2
249	20231220	150400	104964517	1893	1893	1893	1893	101
250	20231220	150300	104773324	1893	1893	1893	1893	2
251	20231220	150200	104769538	1893	1893	1893	1893	1
252	20231220	150100	104767645	1892	1890	1892	1890	540
253	20231220	150000	103745985	1892	1892	1892	1892	1
254	20231220	145900	103744093	1892	1892	1892	1892	2
255	20231220	145800	103740309	1892	1892	1892	1892	1
256	20231220	145700	103738417	1885	1892	1892	1885	3
257	20231220	145600	103732748	1884	1893	1893	1884	1356
258	20231220	145500	101176504	1893	1892	1893	1892	12
259	20231220	145400	101153798	1892	1893	1893	1892	6
260	20231220	145300	101142445	1893	1893	1893	1893	17
261	20231220	145200	101110264	1893	1892	1893	1892	4
262	20231220	145100	101102695	1893	1893	1893	1893	2
263	20231220	145000	101098909	1893	1893	1893	1893	15
264	20231220	144900	101070514	1893	1893	1893	1893	1
265	20231220	144800	101068621	1893	1893	1893	1893	2
266	20231220	144700	101064835	1893	1893	1893	1893	1
267	20231220	144600	101062942	1893	1893	1893	1893	2
268	20231220	144500	101059156	1893	1893	1893	1893	1
269	20231220	144400	101057263	1893	1893	1893	1893	2
270	20231220	144300	101053477	1893	1893	1893	1893	1
271	20231220	144200	101051584	1893	1893	1893	1893	2
272	20231220	144100	101047798	1893	1893	1893	1893	1
273	20231220	144000	101045905	1893	1893	1893	1893	2
274	20231220	143900	101042119	1893	1893	1893	1893	1
275	20231220	143800	101040226	1893	1893	1893	1893	2
276	20231220	143700	101036440	1893	1893	1893	1893	1
277	20231220	143600	101034547	1893	1892	1893	1892	33
278	20231220	143500	100972109	1892	1888	1893	1888	22
279	20231220	143400	100930538	1893	1893	1893	1893	1
280	20231220	143300	100928645	1894	1894	1894	1894	2
281	20231220	143200	100924857	1894	1894	1894	1894	1
282	20231220	143100	100922963	1896	1896	1896	1896	5
283	20231220	143000	100913483	1896	1896	1896	1896	18
284	20231220	142900	100879355	1896	1896	1896	1896	2
285	20231220	142800	100875563	1896	1896	1896	1896	1
286	20231220	142700	100873667	1896	1896	1896	1896	2
287	20231220	142600	100869875	1896	1896	1896	1896	1
288	20231220	142500	100867979	1896	1896	1896	1896	2
289	20231220	142400	100864187	1896	1896	1896	1896	1
290	20231220	142300	100862291	1896	1896	1896	1896	55
291	20231220	142200	100758011	1896	1896	1896	1896	1
292	20231220	142100	100756115	1896	1896	1896	1896	2
293	20231220	142000	100752323	1896	1896	1896	1896	2
294	20231220	141900	100748531	1896	1895	1896	1895	475
295	20231220	141800	99848405	1895	1895	1895	1895	2
296	20231220	141700	99844615	1896	1896	1896	1896	1
297	20231220	141600	99842719	1896	1896	1896	1896	2
298	20231220	141500	99838927	1896	1886	1896	1886	40
299	20231220	141400	99763477	1899	1899	1899	1899	2
300	20231220	141300	99759679	1899	1899	1899	1899	31
301	20231220	141200	99700810	1899	1899	1899	1899	2
302	20231220	141100	99697012	1900	1887	1900	1885	1199
303	20231220	141000	97422905	1893	1893	1893	1893	2
304	20231220	140900	97419119	1893	1893	1893	1893	1
305	20231220	140800	97417226	1893	1893	1893	1893	2
306	20231220	140700	97413440	1893	1893	1893	1893	1
307	20231220	140600	97411547	1893	1893	1893	1893	2
308	20231220	140500	97407761	1893	1893	1893	1893	3
309	20231220	140400	97402082	1893	1893	1893	1893	731
310	20231220	140300	96018299	1893	1893	1893	1893	2
311	20231220	140200	96014513	1893	1893	1893	1893	1
312	20231220	140100	96012620	1893	1893	1893	1893	2
313	20231220	140000	96008834	1893	1888	1893	1887	26
314	20231220	135900	95959764	1893	1893	1893	1893	3
315	20231220	135800	95954085	1893	1893	1893	1893	1
316	20231220	135700	95952192	1893	1893	1893	1893	2
317	20231220	135600	95948406	1893	1893	1893	1893	1
318	20231220	135500	95946513	1893	1887	1893	1887	16
319	20231220	135400	95916309	1892	1892	1893	1892	6
320	20231220	135300	95904956	1893	1893	1893	1893	2
321	20231220	135200	95901170	1895	1895	1895	1895	2
322	20231220	135100	95897380	1887	1895	1895	1887	518
323	20231220	135000	94919906	1895	1895	1895	1895	2
324	20231220	134900	94916116	1895	1895	1895	1895	1
325	20231220	134800	94914221	1895	1895	1895	1895	2
326	20231220	134700	94910431	1895	1895	1895	1895	1
327	20231220	134600	94908536	1895	1895	1895	1895	2
328	20231220	134500	94904746	1895	1887	1895	1887	26
329	20231220	134400	94855676	1895	1895	1895	1895	2
330	20231220	134300	94851886	1895	1895	1895	1887	369
331	20231220	134200	94155431	1895	1895	1895	1895	133
332	20231220	134100	93903396	1895	1895	1895	1895	1
333	20231220	134000	93901501	1895	1895	1895	1895	2
334	20231220	133900	93897711	1895	1895	1895	1895	1
335	20231220	133800	93895816	1895	1895	1895	1895	2
336	20231220	133700	93892026	1895	1895	1895	1895	2
337	20231220	133600	93888236	1895	1895	1895	1895	1
338	20231220	133500	93886341	1895	1888	1895	1887	16
339	20231220	133400	93856128	1895	1895	1895	1895	1
340	20231220	133300	93854233	1895	1895	1895	1895	2
341	20231220	133200	93850443	1887	1895	1895	1887	70
342	20231220	133100	93718314	1895	1895	1895	1895	2
343	20231220	133000	93714524	1895	1888	1895	1888	26
344	20231220	132900	93665429	1895	1895	1895	1895	2
345	20231220	132800	93661639	1895	1895	1895	1895	1
346	20231220	132700	93659744	1895	1895	1895	1895	2
347	20231220	132600	93655954	1895	1895	1895	1895	1
348	20231220	132500	93654059	1895	1895	1895	1895	2
349	20231220	132400	93650269	1895	1895	1895	1895	1
350	20231220	132300	93648374	1895	1895	1895	1895	2
351	20231220	132200	93644584	1895	1889	1895	1889	7
352	20231220	132100	93631349	1896	1896	1896	1896	1
353	20231220	132000	93629453	1896	1896	1896	1896	2
354	20231220	131900	93625661	1896	1896	1896	1896	1
355	20231220	131800	93623765	1896	1896	1896	1896	20
356	20231220	131700	93585845	1896	1896	1896	1896	1
357	20231220	131600	93583949	1896	1895	1896	1895	315
358	20231220	131500	92986996	1895	1887	1895	1887	40
359	20231220	131400	92911508	1895	1895	1895	1895	2
360	20231220	131300	92907718	1895	1895	1895	1895	1
361	20231220	131200	92905823	1895	1895	1895	1895	102
362	20231220	131100	92712533	1895	1895	1895	1895	2
363	20231220	131000	92708743	1895	1895	1895	1895	17
364	20231220	130900	92676528	1895	1895	1895	1895	1
365	20231220	130800	92674633	1895	1895	1895	1895	2
366	20231220	130700	92670843	1895	1895	1895	1895	2
367	20231220	130600	92667053	1895	1895	1895	1895	1
368	20231220	130500	92665158	1895	1895	1895	1895	2
369	20231220	130400	92661368	1895	1895	1895	1895	1
370	20231220	130300	92659473	1895	1895	1895	1895	2
371	20231220	130200	92655683	1895	1895	1895	1895	1
372	20231220	130100	92653788	1895	1895	1895	1895	2
373	20231220	130000	92649998	1895	1889	1895	1887	252
374	20231220	125900	92172638	1895	1895	1895	1895	2
375	20231220	125800	92168848	1896	1896	1896	1896	1
376	20231220	125700	92166952	1896	1896	1896	1896	2
377	20231220	125600	92163160	1896	1896	1896	1896	13
378	20231220	125500	92138512	1896	1887	1896	1887	16
379	20231220	125400	92108302	1887	1891	1896	1887	216
380	20231220	125300	91700563	1896	1896	1896	1896	20
381	20231220	125200	91662643	1896	1896	1896	1896	2
382	20231220	125100	91658851	1896	1896	1896	1896	1
383	20231220	125000	91656955	1896	1896	1896	1896	2
384	20231220	124900	91653163	1896	1896	1896	1896	1
385	20231220	124800	91651267	1896	1896	1896	1896	125
386	20231220	124700	91414267	1896	1896	1896	1896	1
387	20231220	124600	91412371	1896	1895	1896	1895	361
388	20231220	124500	90728274	1896	1895	1896	1895	1145
389	20231220	124400	88558498	1896	1895	1896	1895	21
390	20231220	124300	88518701	1896	1895	1896	1895	20
391	20231220	124200	88480800	1896	1895	1896	1895	22
392	20231220	124100	88439107	1895	1895	1895	1895	1004
393	20231220	124000	86536527	1895	1895	1895	1895	2
394	20231220	123900	86532737	1895	1895	1895	1895	2
395	20231220	123800	86528947	1895	1895	1895	1895	1
396	20231220	123700	86527052	1895	1895	1895	1895	2
397	20231220	123600	86523262	1892	1895	1895	1892	2
398	20231220	123500	86519475	1891	1891	1896	1891	21
399	20231220	123400	86479754	1896	1896	1896	1896	1
400	20231220	123300	86477858	1896	1896	1896	1896	17
401	20231220	123200	86445626	1896	1896	1896	1896	1
402	20231220	123100	86443730	1890	1896	1896	1890	13
403	20231220	123000	86419112	1896	1892	1896	1890	26
404	20231220	122900	86369938	1896	1896	1896	1896	2
405	20231220	122800	86366146	1896	1896	1896	1896	20
406	20231220	122700	86328226	1896	1896	1896	1896	2
407	20231220	122600	86324434	1896	1896	1896	1896	1
408	20231220	122500	86322538	1896	1896	1896	1896	2
409	20231220	122400	86318746	1896	1896	1896	1896	2
410	20231220	122300	86314954	1896	1896	1896	1896	1
411	20231220	122200	86313058	1896	1896	1896	1896	42
412	20231220	122100	86233426	1896	1896	1896	1896	1
413	20231220	122000	86231530	1896	1892	1896	1892	3
414	20231220	121900	86225846	1896	1896	1896	1896	1
415	20231220	121800	86223950	1896	1896	1896	1896	7
416	20231220	121700	86210678	1896	1896	1896	1896	1
417	20231220	121600	86208782	1896	1896	1896	1896	2
418	20231220	121500	86204990	1896	1887	1896	1887	40
419	20231220	121400	86129501	1896	1896	1896	1896	2
420	20231220	121300	86125709	1896	1896	1896	1896	1
421	20231220	121200	86123813	1896	1896	1896	1896	2
422	20231220	121100	86120021	1896	1896	1896	1896	1
423	20231220	121000	86118125	1896	1896	1896	1896	2
424	20231220	120900	86114333	1896	1896	1896	1896	2
425	20231220	120800	86110541	1898	1898	1898	1898	1
426	20231220	120700	86108643	1892	1892	1892	1892	208
427	20231220	120600	85715107	1891	1891	1891	1891	251
428	20231220	120500	85240466	1891	1891	1891	1891	2
429	20231220	120400	85236684	1890	1889	1890	1889	3731
430	20231220	120300	78186259	1889	1887	1889	1887	348
431	20231220	120200	77529541	1889	1887	1889	1887	174
432	20231220	120100	77201201	1887	1887	1887	1887	2
433	20231220	120000	77197427	1887	1884	1887	1884	26
434	20231220	115900	77148440	1887	1887	1887	1887	2
435	20231220	115800	77144666	1884	1887	1887	1884	2
436	20231220	115700	77140895	1887	1887	1887	1887	1012
437	20231220	115600	75231251	1887	1886	1887	1886	560
438	20231220	115500	74174754	1887	1884	1887	1884	16
439	20231220	115400	74144604	1887	1887	1887	1887	2
440	20231220	115300	74140830	1887	1887	1887	1887	1
441	20231220	115200	74138943	1887	1887	1887	1887	2
442	20231220	115100	74135169	1887	1887	1887	1887	1
443	20231220	115000	74133282	1884	1887	1887	1884	230
444	20231220	114900	73699956	1884	1887	1887	1884	11
445	20231220	114800	73679229	1887	1887	1887	1887	2
446	20231220	114700	73675455	1887	1887	1887	1887	1
447	20231220	114600	73673568	1887	1887	1887	1887	132
448	20231220	114500	73424484	1887	1884	1887	1884	27
449	20231220	114400	73373613	1887	1886	1887	1886	324
450	20231220	114300	72762546	1887	1886	1887	1886	24
451	20231220	114200	72717280	1887	1886	1887	1886	182
452	20231220	114100	72374016	1887	1887	1887	1887	1
453	20231220	114000	72372129	1887	1887	1887	1887	2
454	20231220	113900	72368355	1887	1887	1887	1887	3
455	20231220	113800	72362694	1887	1887	1887	1887	20
456	20231220	113700	72324954	1887	1887	1887	1887	2
457	20231220	113600	72321180	1887	1887	1887	1887	1
458	20231220	113500	72319293	1887	1886	1887	1886	16
459	20231220	113400	72289115	1887	1886	1887	1886	11
460	20231220	113300	72268366	1887	1886	1887	1886	24
461	20231220	113200	72223100	1887	1886	1887	1886	23
462	20231220	113100	72179721	1886	1887	1887	1886	120
463	20231220	113000	71953303	1887	1886	1887	1886	34
464	20231220	112900	71889178	1887	1886	1887	1886	37
465	20231220	112800	71819383	1887	1886	1887	1886	25
466	20231220	112700	71772232	1887	1886	1887	1886	29
467	20231220	112600	71717533	1887	1886	1887	1886	164
468	20231220	112500	71408174	1886	1886	1886	1886	1
469	20231220	112400	71406288	1886	1884	1886	1883	153
470	20231220	112300	71118092	1886	1886	1886	1886	331
471	20231220	112200	70493826	1886	1886	1886	1886	2
472	20231220	112100	70490054	1886	1886	1886	1886	1
473	20231220	112000	70488168	1886	1886	1886	1886	2
474	20231220	111900	70484396	1883	1884	1886	1883	25
475	20231220	111800	70437308	1884	1884	1886	1884	32
476	20231220	111700	70377016	1884	1884	1886	1884	120
477	20231220	111600	70150934	1886	1886	1886	1886	2
478	20231220	111500	70147162	1886	1884	1886	1884	65
479	20231220	111400	70024700	1886	1886	1886	1886	12
480	20231220	111300	70002068	1886	1886	1886	1886	20
481	20231220	111200	69964348	1886	1886	1886	1886	5
482	20231220	111100	69954918	1886	1886	1886	1886	262
483	20231220	111000	69460786	1886	1886	1886	1886	1
484	20231220	110900	69458900	1886	1886	1886	1886	19
485	20231220	110800	69423066	1886	1886	1886	1886	6
486	20231220	110700	69411750	1886	1884	1886	1884	28
487	20231220	110600	69358994	1884	1884	1886	1884	453
488	20231220	110500	68505538	1886	1886	1886	1886	2
489	20231220	110400	68501766	1886	1886	1886	1886	14
490	20231220	110300	68475362	1884	1886	1886	1884	502
491	20231220	110200	67529590	1884	1886	1886	1884	28
492	20231220	110100	67476836	1886	1884	1886	1884	856
493	20231220	110000	65864128	1886	1884	1886	1884	26
494	20231220	105900	65815142	1886	1886	1886	1886	282
495	20231220	105800	65283290	1886	1886	1886	1886	21
496	20231220	105700	65243684	1886	1886	1886	1886	573
497	20231220	105600	64163006	1886	1886	1886	1886	2
498	20231220	105500	64159234	1886	1883	1886	1883	15
499	20231220	105400	64130986	1886	1886	1886	1886	2
500	20231220	105300	64127214	1886	1886	1886	1886	1
501	20231220	105200	64125328	1886	1886	1886	1886	2
502	20231220	105100	64121556	1886	1886	1886	1886	7
503	20231220	105000	64108354	1887	1887	1887	1887	2
504	20231220	104900	64104580	1887	1887	1887	1887	101
505	20231220	104800	63913993	1887	1883	1887	1883	239
506	20231220	104700	63463872	1887	1885	1887	1885	16
507	20231220	104600	63433710	1884	1884	1885	1884	12
508	20231220	104500	63411100	1885	1884	1885	1884	1030
509	20231220	104400	61470574	1885	1884	1885	1884	70
510	20231220	104300	61338692	1885	1884	1885	1884	578
511	20231220	104200	60249689	1885	1885	1885	1885	2
512	20231220	104100	60245919	1884	1885	1885	1884	30
513	20231220	104000	60189397	1885	1885	1885	1885	101
514	20231220	103900	59999012	1889	1889	1889	1889	2
515	20231220	103800	59995234	1889	1889	1889	1889	1
516	20231220	103700	59993345	1889	1889	1889	1889	2
517	20231220	103600	59989567	1889	1884	1889	1884	71
518	20231220	103500	59855798	1889	1884	1889	1884	16
519	20231220	103400	59825644	1889	1889	1889	1889	54
520	20231220	103300	59723638	1889	1889	1889	1889	2
521	20231220	103200	59719860	1889	1889	1889	1889	1
522	20231220	103100	59717971	1889	1889	1889	1889	199
523	20231220	103000	59342060	1889	1884	1889	1884	174
524	20231220	102900	59014239	1889	1889	1889	1889	2
525	20231220	102800	59010461	1889	1888	1889	1888	101
526	20231220	102700	58819772	1888	1888	1888	1888	2
527	20231220	102600	58815996	1888	1888	1888	1888	2
528	20231220	102500	58812220	1888	1888	1888	1888	184
529	20231220	102400	58464828	1888	1884	1888	1884	133
530	20231220	102300	58214128	1884	1886	1889	1884	2914
531	20231220	102200	52720909	1889	1886	1889	1886	40
532	20231220	102100	52645463	1886	1889	1889	1886	38
533	20231220	102000	52573792	1886	1889	1889	1886	1017
534	20231220	101900	50655724	1886	1889	1889	1886	3
535	20231220	101800	50650063	1889	1889	1889	1889	2
536	20231220	101700	50646285	1886	1889	1889	1886	58
537	20231220	101600	50536894	1889	1889	1889	1889	67
538	20231220	101500	50410331	1889	1887	1889	1886	3386
539	20231220	101400	44020866	1890	1890	1890	1890	2
540	20231220	101300	44017086	1890	1890	1890	1890	7
541	20231220	101200	44003856	1890	1888	1890	1887	730
542	20231220	101100	42625845	1890	1890	1890	1890	2
543	20231220	101000	42622065	1890	1890	1890	1890	265
544	20231220	100900	42121215	1890	1890	1890	1890	2
545	20231220	100800	42117435	1890	1890	1890	1888	104
546	20231220	100700	41920881	1890	1891	1891	1890	84
547	20231220	100600	41762119	1891	1891	1891	1891	1
548	20231220	100500	41760228	1891	1891	1891	1891	2
549	20231220	100400	41756446	1891	1891	1891	1891	1
550	20231220	100300	41754555	1891	1891	1891	1891	2
551	20231220	100200	41750773	1891	1891	1891	1891	1
552	20231220	100100	41748882	1891	1891	1891	1891	2
553	20231220	100000	41745100	1891	1890	1891	1890	100
554	20231220	095900	41556099	1891	1891	1891	1891	2
555	20231220	095800	41552317	1891	1891	1891	1891	21
556	20231220	095700	41512606	1891	1890	1891	1890	5
557	20231220	095600	41503155	1891	1890	1891	1890	76
558	20231220	095500	41359513	1891	1890	1891	1890	51
559	20231220	095400	41263122	1890	1887	1890	1887	472
560	20231220	095300	40371558	1891	1891	1891	1891	471
561	20231220	095200	39480897	1891	1891	1891	1891	55
562	20231220	095100	39376892	1891	1891	1891	1891	1
563	20231220	095000	39375001	1891	1887	1891	1887	22
564	20231220	094900	39333479	1891	1891	1891	1891	1
565	20231220	094800	39331588	1891	1887	1891	1887	72
566	20231220	094700	39195716	1891	1891	1891	1891	1
567	20231220	094600	39193825	1891	1889	1891	1887	1251
568	20231220	094500	36832126	1889	1890	1892	1889	429
569	20231220	094400	36021406	1892	1892	1892	1892	2
570	20231220	094300	36017622	1892	1892	1892	1892	2
571	20231220	094200	36013838	1892	1892	1892	1892	1
572	20231220	094100	36011946	1892	1892	1892	1892	2
573	20231220	094000	36008162	1892	1892	1892	1892	138
574	20231220	093900	35747066	1892	1892	1892	1892	14
575	20231220	093800	35720578	1893	1893	1893	1893	1
576	20231220	093700	35718685	1893	1893	1893	1893	2
577	20231220	093600	35714899	1893	1890	1893	1890	219
578	20231220	093500	35300986	1894	1890	1894	1890	17
579	20231220	093400	35268848	1894	1894	1894	1894	1
580	20231220	093300	35266954	1895	1894	1895	1894	32
581	20231220	093200	35206342	1894	1894	1894	1894	6
582	20231220	093100	35194978	1894	1894	1894	1894	2
583	20231220	093000	35191190	1895	1890	1895	1890	27
584	20231220	092900	35140155	1896	1896	1896	1896	2
585	20231220	092800	35136363	1896	1896	1896	1896	2
586	20231220	092700	35132571	1896	1896	1896	1896	1
587	20231220	092600	35130675	1896	1897	1897	1896	3
588	20231220	092500	35124985	1890	1897	1897	1890	4
589	20231220	092400	35117418	1898	1892	1898	1890	107
590	20231220	092300	34915139	1898	1898	1898	1898	1
591	20231220	092200	34913241	1898	1898	1898	1898	2
592	20231220	092100	34909445	1898	1898	1898	1898	1
593	20231220	092000	34907547	1899	1898	1899	1898	502
594	20231220	091900	33954440	1898	1898	1898	1898	1
595	20231220	091800	33952542	1892	1894	1899	1892	1172
596	20231220	091700	31733888	1894	1894	1894	1894	370
597	20231220	091600	31033108	1893	1893	1893	1893	48
598	20231220	091500	30942244	1892	1892	1893	1892	22
599	20231220	091400	30900619	1892	1893	1893	1892	25
600	20231220	091300	30853317	1893	1893	1893	1893	2
601	20231220	091200	30849531	1892	1892	1893	1892	76
602	20231220	091100	30705738	1892	1892	1892	1892	606
603	20231220	091000	29559186	1892	1893	1893	1892	68
604	20231220	090900	29430479	1893	1892	1893	1892	164
605	20231220	090800	29120141	1895	1891	1895	1888	362
606	20231220	090700	28436393	1888	1888	1891	1888	2348
607	20231220	090600	24003267	1888	1892	1892	1888	6780
608	20231220	090500	11201618	1892	1892	1892	1892	174
609	20231220	090400	10872410	1900	1900	1900	1900	1
610	20231220	090300	10870510	1900	1899	1900	1899	2
611	20231220	090200	10866711	1901	1901	1901	1901	1
612	20231220	090100	10864810	1901	1895	1901	1895	86
613	20231220	090000	10701828	1896	1901	1901	1896	2305