KissMeData/032580/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	47806470613	1805	1805	1805	1805	124576
3	20231214	191100	47806470613	1805	1805	1805	1805	0
4	20231214	191000	47806470613	1805	1805	1805	1805	0
5	20231214	190900	47806470613	1805	1805	1805	1805	0
6	20231214	190800	47806470613	1805	1805	1805	1805	0
7	20231214	190700	47806470613	1805	1805	1805	1805	0
8	20231214	190600	47806470613	1805	1805	1805	1805	0
9	20231214	190500	47806470613	1805	1805	1805	1805	0
10	20231214	190400	47806470613	1805	1805	1805	1805	0
11	20231214	190300	47806470613	1805	1805	1805	1805	0
12	20231214	190200	47806470613	1805	1805	1805	1805	0
13	20231214	190100	47806470613	1805	1805	1805	1805	0
14	20231214	190000	47806470613	1805	1805	1805	1805	0
15	20231214	185900	47806470613	1805	1805	1805	1805	0
16	20231214	185800	47806470613	1805	1805	1805	1805	0
17	20231214	185700	47806470613	1805	1805	1805	1805	0
18	20231214	185600	47806470613	1805	1805	1805	1805	0
19	20231214	185500	47806470613	1805	1805	1805	1805	0
20	20231214	185400	47806470613	1805	1805	1805	1805	0
21	20231214	185300	47806470613	1805	1805	1805	1805	0
22	20231214	185200	47806470613	1805	1805	1805	1805	0
23	20231214	185100	47806470613	1805	1805	1805	1805	0
24	20231214	185000	47806470613	1805	1805	1805	1805	0
25	20231214	184900	47806470613	1805	1805	1805	1805	0
26	20231214	184800	47806470613	1805	1805	1805	1805	0
27	20231214	184700	47806470613	1805	1805	1805	1805	0
28	20231214	184600	47806470613	1805	1805	1805	1805	0
29	20231214	184500	47806470613	1805	1805	1805	1805	0
30	20231214	184400	47806470613	1805	1805	1805	1805	0
31	20231214	184300	47806470613	1805	1805	1805	1805	0
32	20231214	184200	47806470613	1805	1805	1805	1805	124576
33	20231214	184100	47806470613	1805	1805	1805	1805	0
34	20231214	184000	47806470613	1805	1805	1805	1805	0
35	20231214	183900	47806470613	1805	1805	1805	1805	0
36	20231214	183800	47806470613	1805	1805	1805	1805	0
37	20231214	183700	47806470613	1805	1805	1805	1805	0
38	20231214	183600	47806470613	1805	1805	1805	1805	0
39	20231214	183500	47806470613	1805	1805	1805	1805	0
40	20231214	183400	47806470613	1805	1805	1805	1805	0
41	20231214	183300	47806470613	1805	1805	1805	1805	0
42	20231214	183200	47806470613	1805	1805	1805	1805	0
43	20231214	183100	47806470613	1805	1805	1805	1805	0
44	20231214	183000	47806470613	1805	1805	1805	1805	0
45	20231214	182900	47806470613	1805	1805	1805	1805	0
46	20231214	182800	47806470613	1805	1805	1805	1805	0
47	20231214	182700	47806470613	1805	1805	1805	1805	0
48	20231214	182600	47806470613	1805	1805	1805	1805	0
49	20231214	182500	47806470613	1805	1805	1805	1805	0
50	20231214	182400	47806470613	1805	1805	1805	1805	0
51	20231214	182300	47806470613	1805	1805	1805	1805	0
52	20231214	182200	47806470613	1805	1805	1805	1805	0
53	20231214	182100	47806470613	1805	1805	1805	1805	0
54	20231214	182000	47806470613	1805	1805	1805	1805	0
55	20231214	181900	47806470613	1805	1805	1805	1805	0
56	20231214	181800	47806470613	1805	1805	1805	1805	0
57	20231214	181700	47806470613	1805	1805	1805	1805	0
58	20231214	181600	47806470613	1805	1805	1805	1805	0
59	20231214	181500	47806470613	1805	1805	1805	1805	0
60	20231214	181400	47806470613	1805	1805	1805	1805	0
61	20231214	181300	47806470613	1805	1805	1805	1805	0
62	20231214	181200	47806470613	1805	1805	1805	1805	124576
63	20231214	181100	47806470613	1805	1805	1805	1805	0
64	20231214	181000	47806470613	1805	1805	1805	1805	0
65	20231214	180900	47806470613	1805	1805	1805	1805	0
66	20231214	180800	47806470613	1805	1805	1805	1805	0
67	20231214	180700	47806470613	1805	1805	1805	1805	0
68	20231214	180600	47806470613	1805	1805	1805	1805	0
69	20231214	180500	47806470613	1805	1805	1805	1805	0
70	20231214	180400	47806470613	1805	1805	1805	1805	0
71	20231214	180300	47806470613	1805	1805	1805	1805	0
72	20231214	180200	47806470613	1805	1805	1805	1805	0
73	20231214	180100	47806470613	1805	1805	1805	1805	0
74	20231214	180000	47806470613	1805	1805	1805	1805	0
75	20231214	175900	47806470613	1805	1805	1805	1805	0
76	20231214	175800	47806470613	1805	1805	1805	1805	0
77	20231214	175700	47806470613	1805	1805	1805	1805	0
78	20231214	175600	47806470613	1805	1805	1805	1805	0
79	20231214	175500	47806470613	1805	1805	1805	1805	0
80	20231214	175400	47806470613	1805	1805	1805	1805	0
81	20231214	175300	47806470613	1805	1805	1805	1805	0
82	20231214	175200	47806470613	1805	1805	1805	1805	0
83	20231214	175100	47806470613	1805	1805	1805	1805	0
84	20231214	175000	47806470613	1805	1805	1805	1805	0
85	20231214	174900	47806470613	1805	1805	1805	1805	0
86	20231214	174800	47806470613	1805	1805	1805	1805	0
87	20231214	174700	47806470613	1805	1805	1805	1805	0
88	20231214	174600	47806470613	1805	1805	1805	1805	0
89	20231214	174500	47806470613	1805	1805	1805	1805	0
90	20231214	174400	47806470613	1805	1805	1805	1805	0
91	20231214	174300	47806470613	1805	1805	1805	1805	0
92	20231214	174200	47806470613	1805	1805	1805	1805	124576
93	20231214	174100	47806470613	1805	1805	1805	1805	0
94	20231214	174000	47806470613	1805	1805	1805	1805	0
95	20231214	173900	47806470613	1805	1805	1805	1805	0
96	20231214	173800	47806470613	1805	1805	1805	1805	0
97	20231214	173700	47806470613	1805	1805	1805	1805	0
98	20231214	173600	47806470613	1805	1805	1805	1805	0
99	20231214	173500	47806470613	1805	1805	1805	1805	0
100	20231214	173400	47806470613	1805	1805	1805	1805	0
101	20231214	173300	47806470613	1805	1805	1805	1805	0
102	20231214	173200	47806470613	1805	1805	1805	1805	0
103	20231214	173100	47806470613	1805	1805	1805	1805	0
104	20231214	173000	47806470613	1805	1805	1805	1805	0
105	20231214	172900	47806470613	1805	1805	1805	1805	0
106	20231214	172800	47806470613	1805	1805	1805	1805	0
107	20231214	172700	47806470613	1805	1805	1805	1805	0
108	20231214	172600	47806470613	1805	1805	1805	1805	0
109	20231214	172500	47806470613	1805	1805	1805	1805	0
110	20231214	172400	47806470613	1805	1805	1805	1805	0
111	20231214	172300	47806470613	1805	1805	1805	1805	0
112	20231214	172200	47806470613	1805	1805	1805	1805	0
113	20231214	172100	47806470613	1805	1805	1805	1805	0
114	20231214	172000	47806470613	1805	1805	1805	1805	0
115	20231214	171900	47806470613	1805	1805	1805	1805	0
116	20231214	171800	47806470613	1805	1805	1805	1805	0
117	20231214	171700	47806470613	1805	1805	1805	1805	0
118	20231214	171600	47806470613	1805	1805	1805	1805	0
119	20231214	171500	47806470613	1805	1805	1805	1805	0
120	20231214	171400	47806470613	1805	1805	1805	1805	0
121	20231214	171300	47806470613	1805	1805	1805	1805	0
122	20231214	171200	47806470613	1805	1805	1805	1805	124576
123	20231214	171100	47806470613	1805	1805	1805	1805	0
124	20231214	171000	47806470613	1805	1805	1805	1805	0
125	20231214	170900	47806470613	1805	1805	1805	1805	0
126	20231214	170800	47806470613	1805	1805	1805	1805	0
127	20231214	170700	47806470613	1805	1805	1805	1805	0
128	20231214	170600	47806470613	1805	1805	1805	1805	0
129	20231214	170500	47806470613	1805	1805	1805	1805	0
130	20231214	170400	47806470613	1805	1805	1805	1805	0
131	20231214	170300	47806470613	1805	1805	1805	1805	0
132	20231214	170200	47806470613	1805	1805	1805	1805	0
133	20231214	170100	47806470613	1805	1805	1805	1805	0
134	20231214	170000	47806470613	1805	1805	1805	1805	0
135	20231214	165900	47806470613	1805	1805	1805	1805	0
136	20231214	165800	47806470613	1805	1805	1805	1805	0
137	20231214	165700	47806470613	1805	1805	1805	1805	0
138	20231214	165600	47806470613	1805	1805	1805	1805	0
139	20231214	165500	47806470613	1805	1805	1805	1805	0
140	20231214	165400	47806470613	1805	1805	1805	1805	0
141	20231214	165300	47806470613	1805	1805	1805	1805	0
142	20231214	165200	47806470613	1805	1805	1805	1805	0
143	20231214	165100	47806470613	1805	1805	1805	1805	0
144	20231214	165000	47806470613	1805	1805	1805	1805	0
145	20231214	164900	47806470613	1805	1805	1805	1805	0
146	20231214	164800	47806470613	1805	1805	1805	1805	0
147	20231214	164700	47806470613	1805	1805	1805	1805	0
148	20231214	164600	47806470613	1805	1805	1805	1805	0
149	20231214	164500	47806470613	1805	1805	1805	1805	0
150	20231214	164400	47806470613	1805	1805	1805	1805	0
151	20231214	164300	47806470613	1805	1805	1805	1805	0
152	20231214	164200	47806470613	1805	1805	1805	1805	124576
153	20231214	164100	47806470613	1805	1805	1805	1805	0
154	20231214	164000	47806470613	1805	1805	1805	1805	0
155	20231214	163900	47806470613	1805	1805	1805	1805	0
156	20231214	163800	47806470613	1805	1805	1805	1805	0
157	20231214	163700	47806470613	1805	1805	1805	1805	0
158	20231214	163600	47806470613	1805	1805	1805	1805	0
159	20231214	163500	47806470613	1805	1805	1805	1805	0
160	20231214	163400	47806470613	1805	1805	1805	1805	0
161	20231214	163300	47806470613	1805	1805	1805	1805	0
162	20231214	163200	47806470613	1805	1805	1805	1805	0
163	20231214	163100	47806470613	1805	1805	1805	1805	0
164	20231214	163000	47806470613	1805	1805	1805	1805	0
165	20231214	162900	47806470613	1805	1805	1805	1805	0
166	20231214	162800	47806470613	1805	1805	1805	1805	0
167	20231214	162700	47806470613	1805	1805	1805	1805	0
168	20231214	162600	47806470613	1805	1805	1805	1805	0
169	20231214	162500	47806470613	1805	1805	1805	1805	0
170	20231214	162400	47806470613	1805	1805	1805	1805	0
171	20231214	162300	47806470613	1805	1805	1805	1805	0
172	20231214	162200	47806470613	1805	1805	1805	1805	0
173	20231214	162100	47806470613	1805	1805	1805	1805	0
174	20231214	162000	47806470613	1805	1805	1805	1805	0
175	20231214	161900	47806470613	1805	1805	1805	1805	0
176	20231214	161800	47806470613	1805	1805	1805	1805	0
177	20231214	161700	47806470613	1805	1805	1805	1805	0
178	20231214	161600	47806470613	1805	1805	1805	1805	0
179	20231214	161500	47806470613	1805	1805	1805	1805	0
180	20231214	161400	47806470613	1805	1805	1805	1805	0
181	20231214	161300	47806470613	1805	1805	1805	1805	0
182	20231214	161200	47806470613	1805	1805	1805	1805	124576
183	20231214	161100	47806470613	1805	1805	1805	1805	0
184	20231214	161000	47806470613	1805	1805	1805	1805	0
185	20231214	160900	47806470613	1805	1805	1805	1805	0
186	20231214	160800	47806470613	1805	1805	1805	1805	0
187	20231214	160700	47806470613	1805	1805	1805	1805	0
188	20231214	160600	47806470613	1805	1805	1805	1805	0
189	20231214	160500	47806470613	1805	1805	1805	1805	0
190	20231214	160400	47806470613	1805	1805	1805	1805	0
191	20231214	160300	47806470613	1805	1805	1805	1805	0
192	20231214	160200	47806470613	1805	1805	1805	1805	0
193	20231214	160100	47806470613	1805	1805	1805	1805	0
194	20231214	160000	47806470613	1805	1805	1805	1805	0
195	20231214	155900	47806470613	1805	1805	1805	1805	0
196	20231214	155800	47806470613	1805	1805	1805	1805	0
197	20231214	155700	47806470613	1805	1805	1805	1805	0
198	20231214	155600	47806470613	1805	1805	1805	1805	0
199	20231214	155500	47806470613	1805	1805	1805	1805	0
200	20231214	155400	47806470613	1805	1805	1805	1805	0
201	20231214	155300	47806470613	1805	1805	1805	1805	0
202	20231214	155200	47806470613	1805	1805	1805	1805	0
203	20231214	155100	47806470613	1805	1805	1805	1805	0
204	20231214	155000	47806470613	1805	1805	1805	1805	0
205	20231214	154900	47806470613	1805	1805	1805	1805	0
206	20231214	154800	47806470613	1805	1805	1805	1805	0
207	20231214	154700	47806470613	1805	1805	1805	1805	0
208	20231214	154600	47806470613	1805	1805	1805	1805	0
209	20231214	154500	47806470613	1805	1805	1805	1805	0
210	20231214	154400	47806470613	1805	1805	1805	1805	0
211	20231214	154300	47806470613	1805	1805	1805	1805	0
212	20231214	154200	47806470613	1805	1805	1805	1805	124576
213	20231214	154100	47806470613	1805	1805	1805	1805	0
214	20231214	154000	47806470613	1805	1805	1805	1805	0
215	20231214	153900	47806470613	1805	1805	1805	1805	0
216	20231214	153800	47806470613	1805	1805	1805	1805	0
217	20231214	153700	47806470613	1805	1805	1805	1805	0
218	20231214	153600	47806470613	1805	1805	1805	1805	0
219	20231214	153500	47806470613	1805	1805	1805	1805	0
220	20231214	153400	47806470613	1805	1805	1805	1805	0
221	20231214	153300	47806470613	1805	1805	1805	1805	0
222	20231214	153200	47806470613	1805	1805	1805	1805	0
223	20231214	153100	47806470613	1805	1805	1805	1805	0
224	20231214	153000	47806470613	1805	1805	1805	1805	124576
225	20231214	152900	47581610933	1801	1801	1801	1801	0
226	20231214	152800	47581610933	1801	1801	1801	1801	0
227	20231214	152700	47581610933	1801	1801	1801	1801	0
228	20231214	152600	47581610933	1801	1801	1801	1801	0
229	20231214	152500	47581610933	1801	1801	1801	1801	0
230	20231214	152400	47581610933	1801	1801	1801	1801	0
231	20231214	152300	47581610933	1801	1801	1801	1801	0
232	20231214	152200	47581610933	1801	1801	1801	1801	0
233	20231214	152100	47581610933	1801	1801	1801	1801	0
234	20231214	152000	47581610933	1801	1801	1801	1801	0
235	20231214	151900	47581610933	1801	1803	1805	1801	44602
236	20231214	151800	47501175201	1803	1804	1805	1802	30886
237	20231214	151700	47445475675	1804	1803	1805	1801	15913
238	20231214	151600	47416770220	1801	1802	1805	1801	21126
239	20231214	151500	47378685762	1802	1806	1807	1801	30889
240	20231214	151400	47323005480	1807	1809	1809	1806	19727
241	20231214	151300	47287355614	1809	1810	1811	1808	10598
242	20231214	151200	47268176080	1809	1809	1811	1809	30576
243	20231214	151100	47212846472	1811	1810	1812	1809	15955
244	20231214	151000	47183959124	1809	1808	1812	1807	16751
245	20231214	150900	47153647105	1808	1808	1809	1807	9544
246	20231214	150800	47136388062	1809	1811	1811	1808	11949
247	20231214	150700	47114774847	1810	1808	1812	1808	5924
248	20231214	150600	47104050258	1810	1809	1810	1807	10600
249	20231214	150500	47084874378	1810	1808	1812	1806	22503
250	20231214	150400	47044139417	1806	1803	1807	1803	10049
251	20231214	150300	47025990398	1803	1804	1805	1803	8632
252	20231214	150200	47010421803	1803	1805	1806	1803	9671
253	20231214	150100	46992973582	1802	1801	1804	1800	6006
254	20231214	150000	46982149278	1800	1800	1800	1799	1420
255	20231214	145900	46979593419	1799	1799	1800	1796	7565
256	20231214	145800	46965987444	1797	1797	1797	1796	8143
257	20231214	145700	46951356271	1797	1795	1797	1795	5888
258	20231214	145600	46940781428	1796	1797	1797	1795	16153
259	20231214	145500	46911779115	1797	1795	1799	1795	12546
260	20231214	145400	46889242826	1796	1797	1799	1796	17776
261	20231214	145300	46857310746	1797	1799	1799	1797	5551
262	20231214	145200	46847333034	1799	1800	1801	1797	5669
263	20231214	145100	46837133278	1800	1800	1800	1796	5640
264	20231214	145000	46826988896	1800	1798	1801	1795	28984
265	20231214	144900	46774906165	1798	1800	1800	1798	8944
266	20231214	144800	46758818949	1800	1802	1802	1799	21611
267	20231214	144700	46719916267	1804	1802	1804	1801	3297
268	20231214	144600	46713972352	1802	1801	1805	1800	3127
269	20231214	144500	46708339637	1805	1803	1805	1801	14371
270	20231214	144400	46682433414	1803	1802	1804	1802	2688
271	20231214	144300	46677586975	1803	1804	1805	1801	7772
272	20231214	144200	46663570701	1805	1803	1805	1803	5309
273	20231214	144100	46653994107	1804	1802	1805	1801	3174
274	20231214	144000	46648268254	1801	1799	1803	1799	2473
275	20231214	143900	46643817051	1800	1799	1803	1799	12589
276	20231214	143800	46621162730	1799	1800	1803	1799	6382
277	20231214	143700	46609676359	1803	1799	1803	1798	13074
278	20231214	143600	46586141589	1800	1800	1800	1797	5902
279	20231214	143500	46575529247	1800	1796	1800	1796	4186
280	20231214	143400	46568003558	1797	1799	1799	1796	12280
281	20231214	143300	46545934937	1799	1800	1800	1797	4264
282	20231214	143200	46538267887	1800	1798	1801	1795	22868
283	20231214	143100	46497139684	1800	1801	1805	1798	34259
284	20231214	143000	46435459848	1801	1805	1806	1801	28273
285	20231214	142900	46384493611	1805	1808	1808	1805	2246
286	20231214	142800	46380436538	1808	1807	1809	1804	2509
287	20231214	142700	46375905850	1805	1811	1811	1805	37949
288	20231214	142600	46307326775	1811	1811	1811	1807	7639
289	20231214	142500	46293516605	1807	1813	1813	1807	11961
290	20231214	142400	46271878803	1811	1813	1813	1811	1973
291	20231214	142300	46268303897	1812	1811	1815	1811	5552
292	20231214	142200	46258243382	1811	1815	1815	1811	8039
293	20231214	142100	46243677263	1815	1815	1816	1812	4609
294	20231214	142000	46235317461	1815	1815	1816	1812	2054
295	20231214	141900	46231593425	1815	1812	1815	1810	2370
296	20231214	141800	46227298097	1812	1809	1812	1807	750
297	20231214	141700	46225942483	1806	1810	1811	1806	22963
298	20231214	141600	46184420294	1810	1813	1817	1810	45823
299	20231214	141500	46101455979	1813	1813	1817	1812	9694
300	20231214	141400	46083877878	1813	1814	1816	1813	6212
301	20231214	141300	46072606900	1814	1816	1817	1813	10553
302	20231214	141200	46053448137	1816	1818	1818	1816	2838
303	20231214	141100	46048290146	1822	1819	1822	1818	1990
304	20231214	141000	46044671553	1818	1820	1820	1818	7237
305	20231214	140900	46031509247	1822	1819	1822	1819	6568
306	20231214	140800	46019551712	1819	1821	1821	1816	8249
307	20231214	140700	46004560159	1817	1821	1822	1817	13105
308	20231214	140600	45980713996	1818	1822	1822	1818	10020
309	20231214	140500	45962476465	1822	1824	1824	1822	2235
310	20231214	140400	45958402046	1824	1825	1825	1823	622
311	20231214	140300	45957267771	1825	1825	1825	1825	904
312	20231214	140200	45955617971	1822	1829	1829	1821	1674
313	20231214	140100	45952564603	1829	1821	1830	1821	22170
314	20231214	140000	45912095096	1820	1819	1823	1819	299
315	20231214	135900	45911551106	1819	1825	1825	1819	6031
316	20231214	135800	45900554378	1825	1818	1825	1816	26027
317	20231214	135700	45853127504	1818	1813	1818	1811	11992
318	20231214	135600	45831395476	1814	1816	1816	1813	5279
319	20231214	135500	45821815371	1817	1816	1818	1815	3217
320	20231214	135400	45815973998	1815	1816	1816	1815	3089
321	20231214	135300	45810365839	1815	1812	1816	1812	3152
322	20231214	135200	45804648869	1812	1812	1813	1811	1397
323	20231214	135100	45802117542	1811	1811	1813	1810	7003
324	20231214	135000	45789436536	1812	1816	1816	1811	7688
325	20231214	134900	45775483519	1816	1815	1820	1815	1550
326	20231214	134800	45772668965	1815	1820	1821	1815	30539
327	20231214	134700	45717156106	1821	1818	1824	1818	32844
328	20231214	134600	45657377337	1820	1814	1820	1814	8915
329	20231214	134500	45641185865	1815	1808	1815	1807	7381
330	20231214	134400	45627806007	1807	1807	1808	1806	12874
331	20231214	134300	45604543615	1807	1809	1809	1806	8211
332	20231214	134200	45589702693	1809	1810	1815	1808	13336
333	20231214	134100	45565582065	1809	1809	1809	1806	9064
334	20231214	134000	45549196516	1809	1816	1816	1809	22816
335	20231214	133900	45507848064	1815	1815	1819	1815	2709
336	20231214	133800	45502929220	1815	1817	1820	1814	14007
337	20231214	133700	45477497367	1816	1820	1820	1816	10776
338	20231214	133600	45457903798	1820	1824	1825	1820	8577
339	20231214	133500	45442276769	1823	1820	1824	1817	12254
340	20231214	133400	45419966964	1820	1816	1820	1816	2550
341	20231214	133300	45415332527	1815	1816	1818	1815	2771
342	20231214	133200	45410298617	1817	1819	1819	1814	8769
343	20231214	133100	45394368103	1819	1819	1819	1819	3471
344	20231214	133000	45388054354	1817	1819	1819	1817	2141
345	20231214	132900	45384162354	1818	1823	1823	1816	10857
346	20231214	132800	45364413921	1824	1823	1824	1822	4644
347	20231214	132700	45355947935	1823	1824	1824	1822	8164
348	20231214	132600	45341065881	1824	1823	1825	1822	6924
349	20231214	132500	45328435134	1821	1817	1821	1816	670
350	20231214	132400	45327216030	1815	1819	1820	1814	6616
351	20231214	132300	45315189756	1820	1820	1820	1811	16932
352	20231214	132200	45284439494	1820	1821	1821	1814	4041
353	20231214	132100	45277102404	1813	1825	1826	1804	43063
354	20231214	132000	45198924352	1825	1824	1826	1824	1889
355	20231214	131900	45195478078	1824	1829	1829	1824	4403
356	20231214	131800	45187438408	1829	1829	1829	1828	919
357	20231214	131700	45185757634	1828	1828	1829	1827	3907
358	20231214	131600	45178615922	1828	1828	1828	1827	2672
359	20231214	131500	45173732277	1828	1829	1829	1828	4230
360	20231214	131400	45165997582	1829	1825	1829	1824	9723
361	20231214	131300	45148248792	1824	1827	1828	1824	14945
362	20231214	131200	45120947453	1826	1823	1826	1823	2280
363	20231214	131100	45116784372	1826	1822	1826	1822	6683
364	20231214	131000	45104591979	1822	1823	1824	1822	5484
365	20231214	130900	45094594917	1824	1824	1825	1823	5796
366	20231214	130800	45084024001	1824	1825	1825	1822	3051
367	20231214	130700	45078462960	1821	1821	1825	1821	9867
368	20231214	130600	45060486887	1822	1823	1826	1821	7300
369	20231214	130500	45047178673	1824	1826	1826	1823	10227
370	20231214	130400	45028520057	1826	1828	1829	1826	17320
371	20231214	130300	44996865052	1828	1820	1828	1820	27761
372	20231214	130200	44946217430	1820	1819	1821	1819	1765
373	20231214	130100	44943005298	1819	1819	1820	1819	3555
374	20231214	130000	44936535938	1819	1819	1819	1819	4223
375	20231214	125900	44928854301	1820	1820	1820	1818	9405
376	20231214	125800	44911742580	1820	1820	1822	1820	9657
377	20231214	125700	44894156144	1820	1822	1822	1820	17869
378	20231214	125600	44861612220	1822	1813	1823	1813	13288
379	20231214	125500	44837427058	1813	1811	1813	1811	847
380	20231214	125400	44835892272	1812	1811	1813	1811	4175
381	20231214	125300	44828328702	1812	1811	1812	1810	3151
382	20231214	125200	44822622025	1811	1813	1813	1811	1092
383	20231214	125100	44820643869	1812	1815	1815	1812	3269
384	20231214	125000	44814717135	1815	1815	1815	1814	1153
385	20231214	124900	44812625177	1814	1817	1817	1814	2553
386	20231214	124800	44807988653	1817	1810	1817	1810	2066
387	20231214	124700	44804247320	1810	1813	1815	1810	2327
388	20231214	124600	44800028568	1816	1813	1817	1812	6292
389	20231214	124500	44788608067	1813	1814	1814	1807	10683
390	20231214	124400	44769277991	1814	1813	1815	1810	13490
391	20231214	124300	44744826576	1814	1807	1814	1807	13176
392	20231214	124200	44720985381	1807	1809	1809	1807	1098
393	20231214	124100	44719000216	1809	1810	1810	1808	2075
394	20231214	124000	44715246856	1810	1810	1811	1809	2347
395	20231214	123900	44710998745	1811	1812	1812	1810	8215
396	20231214	123800	44696119536	1811	1813	1813	1810	12353
397	20231214	123700	44673734378	1813	1811	1814	1810	8576
398	20231214	123600	44658193557	1810	1803	1814	1802	18394
399	20231214	123500	44624907081	1803	1804	1808	1802	16812
400	20231214	123400	44594581339	1805	1798	1805	1798	13283
401	20231214	123300	44570653934	1798	1791	1799	1791	18216
402	20231214	123200	44537936933	1790	1795	1798	1790	41579
403	20231214	123100	44463399247	1795	1802	1802	1792	132579
404	20231214	123000	44224850134	1802	1804	1806	1802	29055
405	20231214	122900	44172471851	1803	1806	1806	1803	7623
406	20231214	122800	44158720430	1804	1805	1806	1803	6034
407	20231214	122700	44147835048	1803	1805	1806	1803	9747
408	20231214	122600	44130251445	1804	1808	1808	1804	18578
409	20231214	122500	44096715237	1806	1805	1808	1805	3771
410	20231214	122400	44089905835	1805	1803	1808	1803	13460
411	20231214	122300	44065610287	1808	1804	1808	1802	54625
412	20231214	122200	43967097895	1804	1805	1806	1804	10003
413	20231214	122100	43949044606	1805	1806	1807	1805	19994
414	20231214	122000	43912936149	1806	1806	1809	1805	14488
415	20231214	121900	43886772653	1806	1810	1812	1804	35200
416	20231214	121800	43823235578	1812	1810	1812	1807	22360
417	20231214	121700	43782771969	1812	1811	1812	1810	10596
418	20231214	121600	43763582413	1810	1812	1813	1807	96471
419	20231214	121500	43589049997	1813	1813	1815	1811	21681
420	20231214	121400	43549773134	1812	1817	1817	1812	8433
421	20231214	121300	43534472382	1815	1821	1821	1815	20457
422	20231214	121200	43497281556	1820	1822	1822	1820	14942
423	20231214	121100	43470063696	1822	1823	1823	1822	940
424	20231214	121000	43468350221	1823	1821	1823	1821	3070
425	20231214	120900	43462758707	1822	1822	1823	1822	4832
426	20231214	120800	43453953318	1821	1823	1823	1820	9422
427	20231214	120700	43436794697	1823	1822	1823	1821	2693
428	20231214	120600	43431890592	1823	1820	1823	1817	10187
429	20231214	120500	43413350766	1818	1818	1819	1817	11336
430	20231214	120400	43392743257	1819	1813	1820	1813	25288
431	20231214	120300	43346819257	1811	1818	1818	1811	19619
432	20231214	120200	43311251457	1818	1819	1820	1816	12824
433	20231214	120100	43287936865	1820	1818	1822	1818	3656
434	20231214	120000	43281284601	1822	1822	1823	1818	17022
435	20231214	115900	43250292547	1822	1822	1822	1821	3100
436	20231214	115800	43244644702	1821	1821	1822	1821	2180
437	20231214	115700	43240674392	1821	1821	1822	1820	3855
438	20231214	115600	43233655466	1820	1821	1821	1820	7533
439	20231214	115500	43219940083	1821	1823	1825	1819	4049
440	20231214	115400	43212566251	1823	1819	1823	1818	17364
441	20231214	115300	43180977762	1818	1819	1819	1816	11825
442	20231214	115200	43159481611	1820	1820	1821	1818	10936
443	20231214	115100	43139582975	1820	1822	1825	1820	16860
444	20231214	115000	43108877429	1822	1819	1822	1819	6637
445	20231214	114900	43096802332	1818	1818	1819	1817	5908
446	20231214	114800	43086061365	1817	1825	1825	1817	11406
447	20231214	114700	43065293883	1824	1827	1828	1824	9782
448	20231214	114600	43047437511	1824	1830	1830	1822	18911
449	20231214	114500	43012931542	1827	1826	1830	1824	23221
450	20231214	114400	42970494735	1827	1824	1829	1822	27832
451	20231214	114300	42919719449	1823	1813	1824	1809	99762
452	20231214	114200	42738767444	1813	1814	1815	1812	17670
453	20231214	114100	42706724241	1814	1812	1815	1812	8952
454	20231214	114000	42690489924	1813	1815	1815	1810	15449
455	20231214	113900	42662490999	1812	1814	1815	1808	60494
456	20231214	113800	42552918021	1814	1817	1822	1813	37294
457	20231214	113700	42485174386	1816	1824	1824	1815	52152
458	20231214	113600	42390403556	1820	1822	1824	1820	12815
459	20231214	113500	42367066621	1824	1819	1826	1815	74950
460	20231214	113400	42230781118	1819	1824	1825	1819	75859
461	20231214	113300	42092647133	1825	1830	1830	1823	51813
462	20231214	113200	41998088006	1830	1831	1833	1828	20438
463	20231214	113100	41960684642	1831	1839	1840	1831	14302
464	20231214	113000	41934437518	1839	1838	1841	1838	4953
465	20231214	112900	41925328250	1840	1833	1841	1833	10180
466	20231214	112800	41906618667	1833	1831	1834	1826	13903
467	20231214	112700	41881186035	1831	1831	1831	1824	34821
468	20231214	112600	41817549283	1831	1831	1831	1821	71550
469	20231214	112500	41686960840	1831	1838	1838	1830	16542
470	20231214	112400	41656660962	1838	1832	1840	1829	75587
471	20231214	112300	41518218257	1832	1840	1842	1831	51651
472	20231214	112200	41423401663	1840	1842	1844	1838	44444
473	20231214	112100	41341639929	1844	1846	1847	1841	35678
474	20231214	112000	41275823613	1846	1839	1846	1838	34173
475	20231214	111900	41212921236	1839	1849	1849	1836	72761
476	20231214	111800	41078911999	1850	1852	1853	1849	41589
477	20231214	111700	41001945186	1853	1855	1858	1852	17806
478	20231214	111600	40968925170	1855	1857	1858	1854	15970
479	20231214	111500	40939287312	1858	1860	1861	1858	10807
480	20231214	111400	40919195639	1860	1862	1863	1860	5275
481	20231214	111300	40909376073	1860	1867	1873	1856	21192
482	20231214	111200	40869882217	1855	1859	1868	1855	43707
483	20231214	111100	40788687102	1859	1862	1864	1859	22822
484	20231214	111000	40746212901	1865	1866	1867	1862	16229
485	20231214	110900	40715952162	1866	1870	1871	1866	23537
486	20231214	110800	40671964370	1871	1871	1874	1871	29832
487	20231214	110700	40616131626	1874	1868	1874	1868	24385
488	20231214	110600	40570505233	1871	1875	1875	1866	43339
489	20231214	110500	40489416761	1875	1870	1875	1870	30504
490	20231214	110400	40432285604	1872	1870	1873	1864	41195
491	20231214	110300	40355223048	1863	1860	1870	1859	38722
492	20231214	110200	40283113763	1860	1864	1866	1860	22183
493	20231214	110100	40241813222	1864	1865	1866	1863	4414
494	20231214	110000	40233584795	1866	1862	1866	1860	6200
495	20231214	105900	40222043424	1862	1864	1864	1861	7229
496	20231214	105800	40208583600	1864	1867	1867	1860	2258
497	20231214	105700	40204373049	1858	1861	1872	1857	31376
498	20231214	105600	40145960710	1861	1867	1867	1860	20106
499	20231214	105500	40108507392	1863	1865	1868	1862	12653
500	20231214	105400	40084923631	1866	1871	1872	1864	33617
501	20231214	105300	40022106172	1871	1870	1871	1865	27889
502	20231214	105200	39970017994	1870	1874	1876	1865	66074
503	20231214	105100	39846474175	1875	1876	1878	1868	91450
504	20231214	105000	39675133595	1876	1871	1878	1870	101226
505	20231214	104900	39485438113	1872	1866	1872	1866	63379
506	20231214	104800	39366942292	1866	1857	1866	1855	36081
507	20231214	104700	39299845883	1859	1858	1859	1854	17496
508	20231214	104600	39267369735	1858	1861	1861	1857	25208
509	20231214	104500	39220518306	1860	1863	1863	1860	13985
510	20231214	104400	39194501788	1863	1862	1865	1861	20390
511	20231214	104300	39156531189	1862	1862	1864	1861	14744
512	20231214	104200	39129075155	1862	1862	1864	1860	24467
513	20231214	104100	39083544377	1862	1866	1867	1862	39496
514	20231214	104000	39009875663	1867	1867	1871	1864	82557
515	20231214	103900	38855597219	1866	1861	1867	1860	31280
516	20231214	103800	38797306494	1862	1853	1862	1850	27311
517	20231214	103700	38746644040	1853	1854	1855	1845	36923
518	20231214	103600	38678336524	1854	1854	1857	1852	21657
519	20231214	103500	38638176206	1857	1850	1860	1849	12193
520	20231214	103400	38615596452	1850	1841	1860	1840	43996
521	20231214	103300	38534217823	1844	1845	1850	1839	58198
522	20231214	103200	38427062892	1847	1853	1855	1839	109482
523	20231214	103100	38224818266	1853	1862	1862	1853	62780
524	20231214	103000	38108146772	1862	1864	1864	1861	33132
525	20231214	102900	38046455134	1863	1866	1869	1862	47665
526	20231214	102800	37957626664	1866	1869	1872	1862	88430
527	20231214	102700	37792403235	1871	1866	1872	1861	54901
528	20231214	102600	37689963624	1861	1873	1873	1856	89960
529	20231214	102500	37522171731	1871	1869	1873	1865	103545
530	20231214	102400	37328681427	1869	1867	1869	1865	54691
531	20231214	102300	37226552731	1866	1862	1870	1857	63172
532	20231214	102200	37108992006	1862	1870	1874	1851	259374
533	20231214	102100	36625189324	1870	1850	1872	1850	220636
534	20231214	102000	36214366862	1850	1842	1851	1840	54300
535	20231214	101900	36114077533	1842	1838	1845	1835	134374
536	20231214	101800	35866778248	1838	1827	1845	1825	172763
537	20231214	101700	35549719880	1826	1864	1867	1820	506356
538	20231214	101600	34618528579	1864	1866	1869	1859	135409
539	20231214	101500	34366335761	1865	1858	1878	1858	282542
540	20231214	101400	33838208593	1858	1861	1862	1847	459062
541	20231214	101300	32987248848	1859	1889	1897	1855	799140
542	20231214	101200	31489142461	1889	1890	1891	1883	242542
543	20231214	101100	31031027046	1882	1882	1882	1882	0
544	20231214	101000	31031027046	1882	1928	1940	1882	820127
545	20231214	100900	29462203657	1926	1969	1971	1910	1171188
546	20231214	100800	27197877253	1970	2040	2070	1967	1374887
547	20231214	100700	24420365200	2040	2065	2110	2040	1045515
548	20231214	100600	22252078385	2070	2035	2105	2035	1600580
549	20231214	100500	18922990755	2040	2090	2120	2035	3691631
550	20231214	100400	11231293985	2045	2045	2045	2045	0
551	20231214	100300	11231293985	2045	1986	2045	1968	471184
552	20231214	100200	10284347694	1975	1879	2010	1879	1175897
553	20231214	100100	7994289841	1879	1890	1892	1878	82024
554	20231214	100000	7839398424	1889	1897	1898	1879	35229
555	20231214	095900	7772799228	1879	1874	1898	1873	55242
556	20231214	095800	7668725601	1874	1886	1887	1872	29029
557	20231214	095700	7614161076	1886	1868	1887	1866	40684
558	20231214	095600	7537682098	1868	1862	1868	1861	8403
559	20231214	095500	7522012144	1862	1860	1862	1856	17046
560	20231214	095400	7490344643	1862	1870	1871	1855	42400
561	20231214	095300	7411356084	1870	1875	1876	1870	17654
562	20231214	095200	7378304298	1875	1874	1887	1874	27811
563	20231214	095100	7326125473	1870	1886	1886	1869	52024
564	20231214	095000	7228696579	1886	1895	1910	1873	212364
565	20231214	094900	6825090760	1895	1884	1900	1881	157546
566	20231214	094800	6526585834	1886	1870	1886	1870	72673
567	20231214	094700	6389941245	1869	1874	1874	1868	15039
568	20231214	094600	6361810655	1868	1869	1875	1865	28677
569	20231214	094500	6308173314	1868	1859	1870	1858	35493
570	20231214	094400	6242020243	1859	1852	1865	1852	20779
571	20231214	094300	6203403475	1853	1849	1855	1849	7805
572	20231214	094200	6188949906	1848	1844	1858	1843	16396
573	20231214	094100	6158601150	1842	1853	1854	1842	111446
574	20231214	094000	5952596060	1854	1860	1861	1854	57003
575	20231214	093900	5846790938	1858	1862	1862	1855	31619
576	20231214	093800	5788103671	1862	1858	1871	1856	36045
577	20231214	093700	5721028620	1858	1857	1859	1856	48075
578	20231214	093600	5631745665	1858	1869	1870	1856	137721
579	20231214	093500	5375375783	1870	1881	1881	1864	76631
580	20231214	093400	5232054927	1881	1909	1910	1873	163290
581	20231214	093300	4922917892	1910	1911	1912	1903	163469
582	20231214	093200	4610806214	1911	1891	1911	1890	307178
583	20231214	093100	4026553287	1891	1878	1891	1878	64303
584	20231214	093000	3905313459	1873	1879	1879	1862	74116
585	20231214	092900	3766785900	1876	1875	1880	1875	17976
586	20231214	092800	3733058891	1875	1883	1883	1874	26887
587	20231214	092700	3682522853	1883	1890	1891	1882	40059
588	20231214	092600	3606901993	1890	1885	1892	1885	27332
589	20231214	092500	3555276453	1885	1893	1896	1880	49476
590	20231214	092400	3461766988	1893	1871	1893	1871	45824
591	20231214	092300	3375360577	1883	1869	1883	1868	44752
592	20231214	092200	3291510673	1872	1872	1872	1865	39163
593	20231214	092100	3218409073	1873	1871	1875	1866	25955
594	20231214	092000	3169852249	1868	1866	1877	1863	51832
595	20231214	091900	3073058241	1866	1877	1877	1866	54120
596	20231214	091800	2971849706	1877	1883	1883	1869	52685
597	20231214	091700	2872918247	1882	1883	1886	1879	62625
598	20231214	091600	2755063636	1879	1887	1891	1868	108241
599	20231214	091500	2551630798	1889	1883	1897	1883	233045
600	20231214	091400	2111368973	1884	1863	1884	1858	87816
601	20231214	091300	1946710350	1862	1858	1863	1855	25767
602	20231214	091200	1898790330	1860	1857	1863	1856	16223
603	20231214	091100	1868634405	1858	1853	1864	1853	18135
604	20231214	091000	1834971169	1854	1867	1869	1854	57203
605	20231214	090900	1728516533	1867	1880	1880	1867	77395
606	20231214	090800	1583378266	1879	1864	1881	1864	201868
607	20231214	090700	1205006162	1864	1849	1864	1849	56401
608	20231214	090600	1100088815	1850	1848	1854	1838	44984
609	20231214	090500	1017069839	1848	1852	1863	1842	66244
610	20231214	090400	894277449	1863	1845	1863	1835	54457
611	20231214	090300	793996911	1845	1829	1850	1828	50696
612	20231214	090200	701076636	1830	1847	1849	1828	75504
613	20231214	090100	562538471	1852	1861	1863	1836	85269
614	20231214	090000	405002523	1863	1860	1871	1860	217327