KissMeData/196700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203000	102711783	1900	1900	1900	1900	937
3	20231206	202900	102711783	1900	1900	1900	1900	0
4	20231206	202800	102711783	1900	1900	1900	1900	0
5	20231206	202700	102711783	1900	1900	1900	1900	0
6	20231206	202600	102711783	1900	1900	1900	1900	0
7	20231206	202500	102711783	1900	1900	1900	1900	0
8	20231206	202400	102711783	1900	1900	1900	1900	0
9	20231206	202300	102711783	1900	1900	1900	1900	0
10	20231206	202200	102711783	1900	1900	1900	1900	0
11	20231206	202100	102711783	1900	1900	1900	1900	0
12	20231206	202000	102711783	1900	1900	1900	1900	0
13	20231206	201900	102711783	1900	1900	1900	1900	0
14	20231206	201800	102711783	1900	1900	1900	1900	0
15	20231206	201700	102711783	1900	1900	1900	1900	0
16	20231206	201600	102711783	1900	1900	1900	1900	0
17	20231206	201500	102711783	1900	1900	1900	1900	0
18	20231206	201400	102711783	1900	1900	1900	1900	0
19	20231206	201300	102711783	1900	1900	1900	1900	0
20	20231206	201200	102711783	1900	1900	1900	1900	0
21	20231206	201100	102711783	1900	1900	1900	1900	0
22	20231206	201000	102711783	1900	1900	1900	1900	0
23	20231206	200900	102711783	1900	1900	1900	1900	0
24	20231206	200800	102711783	1900	1900	1900	1900	0
25	20231206	200700	102711783	1900	1900	1900	1900	0
26	20231206	200600	102711783	1900	1900	1900	1900	0
27	20231206	200500	102711783	1900	1900	1900	1900	0
28	20231206	200400	102711783	1900	1900	1900	1900	0
29	20231206	200300	102711783	1900	1900	1900	1900	0
30	20231206	200200	102711783	1900	1900	1900	1900	0
31	20231206	200100	102711783	1900	1900	1900	1900	0
32	20231206	200000	102711783	1900	1900	1900	1900	937
33	20231206	195900	102711783	1900	1900	1900	1900	0
34	20231206	195800	102711783	1900	1900	1900	1900	0
35	20231206	195700	102711783	1900	1900	1900	1900	0
36	20231206	195600	102711783	1900	1900	1900	1900	0
37	20231206	195500	102711783	1900	1900	1900	1900	0
38	20231206	195400	102711783	1900	1900	1900	1900	0
39	20231206	195300	102711783	1900	1900	1900	1900	0
40	20231206	195200	102711783	1900	1900	1900	1900	0
41	20231206	195100	102711783	1900	1900	1900	1900	0
42	20231206	195000	102711783	1900	1900	1900	1900	0
43	20231206	194900	102711783	1900	1900	1900	1900	0
44	20231206	194800	102711783	1900	1900	1900	1900	0
45	20231206	194700	102711783	1900	1900	1900	1900	0
46	20231206	194600	102711783	1900	1900	1900	1900	0
47	20231206	194500	102711783	1900	1900	1900	1900	0
48	20231206	194400	102711783	1900	1900	1900	1900	0
49	20231206	194300	102711783	1900	1900	1900	1900	0
50	20231206	194200	102711783	1900	1900	1900	1900	0
51	20231206	194100	102711783	1900	1900	1900	1900	0
52	20231206	194000	102711783	1900	1900	1900	1900	0
53	20231206	193900	102711783	1900	1900	1900	1900	0
54	20231206	193800	102711783	1900	1900	1900	1900	0
55	20231206	193700	102711783	1900	1900	1900	1900	0
56	20231206	193600	102711783	1900	1900	1900	1900	0
57	20231206	193500	102711783	1900	1900	1900	1900	0
58	20231206	193400	102711783	1900	1900	1900	1900	0
59	20231206	193300	102711783	1900	1900	1900	1900	0
60	20231206	193200	102711783	1900	1900	1900	1900	0
61	20231206	193100	102711783	1900	1900	1900	1900	0
62	20231206	193000	102711783	1900	1900	1900	1900	937
63	20231206	192900	102711783	1900	1900	1900	1900	0
64	20231206	192800	102711783	1900	1900	1900	1900	0
65	20231206	192700	102711783	1900	1900	1900	1900	0
66	20231206	192600	102711783	1900	1900	1900	1900	0
67	20231206	192500	102711783	1900	1900	1900	1900	0
68	20231206	192400	102711783	1900	1900	1900	1900	0
69	20231206	192300	102711783	1900	1900	1900	1900	0
70	20231206	192200	102711783	1900	1900	1900	1900	0
71	20231206	192100	102711783	1900	1900	1900	1900	0
72	20231206	192000	102711783	1900	1900	1900	1900	0
73	20231206	191900	102711783	1900	1900	1900	1900	0
74	20231206	191800	102711783	1900	1900	1900	1900	0
75	20231206	191700	102711783	1900	1900	1900	1900	0
76	20231206	191600	102711783	1900	1900	1900	1900	0
77	20231206	191500	102711783	1900	1900	1900	1900	0
78	20231206	191400	102711783	1900	1900	1900	1900	0
79	20231206	191300	102711783	1900	1900	1900	1900	0
80	20231206	191200	102711783	1900	1900	1900	1900	0
81	20231206	191100	102711783	1900	1900	1900	1900	0
82	20231206	191000	102711783	1900	1900	1900	1900	0
83	20231206	190900	102711783	1900	1900	1900	1900	0
84	20231206	190800	102711783	1900	1900	1900	1900	0
85	20231206	190700	102711783	1900	1900	1900	1900	0
86	20231206	190600	102711783	1900	1900	1900	1900	0
87	20231206	190500	102711783	1900	1900	1900	1900	0
88	20231206	190400	102711783	1900	1900	1900	1900	0
89	20231206	190300	102711783	1900	1900	1900	1900	0
90	20231206	190200	102711783	1900	1900	1900	1900	0
91	20231206	190100	102711783	1900	1900	1900	1900	0
92	20231206	190000	102711783	1900	1900	1900	1900	937
93	20231206	185900	102711783	1900	1900	1900	1900	0
94	20231206	185800	102711783	1900	1900	1900	1900	0
95	20231206	185700	102711783	1900	1900	1900	1900	0
96	20231206	185600	102711783	1900	1900	1900	1900	0
97	20231206	185500	102711783	1900	1900	1900	1900	0
98	20231206	185400	102711783	1900	1900	1900	1900	0
99	20231206	185300	102711783	1900	1900	1900	1900	0
100	20231206	185200	102711783	1900	1900	1900	1900	0
101	20231206	185100	102711783	1900	1900	1900	1900	0
102	20231206	185000	102711783	1900	1900	1900	1900	0
103	20231206	184900	102711783	1900	1900	1900	1900	0
104	20231206	184800	102711783	1900	1900	1900	1900	0
105	20231206	184700	102711783	1900	1900	1900	1900	0
106	20231206	184600	102711783	1900	1900	1900	1900	0
107	20231206	184500	102711783	1900	1900	1900	1900	0
108	20231206	184400	102711783	1900	1900	1900	1900	0
109	20231206	184300	102711783	1900	1900	1900	1900	0
110	20231206	184200	102711783	1900	1900	1900	1900	0
111	20231206	184100	102711783	1900	1900	1900	1900	0
112	20231206	184000	102711783	1900	1900	1900	1900	0
113	20231206	183900	102711783	1900	1900	1900	1900	0
114	20231206	183800	102711783	1900	1900	1900	1900	0
115	20231206	183700	102711783	1900	1900	1900	1900	0
116	20231206	183600	102711783	1900	1900	1900	1900	0
117	20231206	183500	102711783	1900	1900	1900	1900	0
118	20231206	183400	102711783	1900	1900	1900	1900	0
119	20231206	183300	102711783	1900	1900	1900	1900	0
120	20231206	183200	102711783	1900	1900	1900	1900	0
121	20231206	183100	102711783	1900	1900	1900	1900	0
122	20231206	183000	102711783	1900	1900	1900	1900	937
123	20231206	182900	102711783	1900	1900	1900	1900	0
124	20231206	182800	102711783	1900	1900	1900	1900	0
125	20231206	182700	102711783	1900	1900	1900	1900	0
126	20231206	182600	102711783	1900	1900	1900	1900	0
127	20231206	182500	102711783	1900	1900	1900	1900	0
128	20231206	182400	102711783	1900	1900	1900	1900	0
129	20231206	182300	102711783	1900	1900	1900	1900	0
130	20231206	182200	102711783	1900	1900	1900	1900	0
131	20231206	182100	102711783	1900	1900	1900	1900	0
132	20231206	182000	102711783	1900	1900	1900	1900	0
133	20231206	181900	102711783	1900	1900	1900	1900	0
134	20231206	181800	102711783	1900	1900	1900	1900	0
135	20231206	181700	102711783	1900	1900	1900	1900	0
136	20231206	181600	102711783	1900	1900	1900	1900	0
137	20231206	181500	102711783	1900	1900	1900	1900	0
138	20231206	181400	102711783	1900	1900	1900	1900	0
139	20231206	181300	102711783	1900	1900	1900	1900	0
140	20231206	181200	102711783	1900	1900	1900	1900	0
141	20231206	181100	102711783	1900	1900	1900	1900	0
142	20231206	181000	102711783	1900	1900	1900	1900	0
143	20231206	180900	102711783	1900	1900	1900	1900	0
144	20231206	180800	102711783	1900	1900	1900	1900	0
145	20231206	180700	102711783	1900	1900	1900	1900	0
146	20231206	180600	102711783	1900	1900	1900	1900	0
147	20231206	180500	102711783	1900	1900	1900	1900	0
148	20231206	180400	102711783	1900	1900	1900	1900	0
149	20231206	180300	102711783	1900	1900	1900	1900	0
150	20231206	180200	102711783	1900	1900	1900	1900	0
151	20231206	180100	102711783	1900	1900	1900	1900	0
152	20231206	180000	102711783	1900	1900	1900	1900	937
153	20231206	175900	102711783	1900	1900	1900	1900	0
154	20231206	175800	102711783	1900	1900	1900	1900	0
155	20231206	175700	102711783	1900	1900	1900	1900	0
156	20231206	175600	102711783	1900	1900	1900	1900	0
157	20231206	175500	102711783	1900	1900	1900	1900	0
158	20231206	175400	102711783	1900	1900	1900	1900	0
159	20231206	175300	102711783	1900	1900	1900	1900	0
160	20231206	175200	102711783	1900	1900	1900	1900	0
161	20231206	175100	102711783	1900	1900	1900	1900	0
162	20231206	175000	102711783	1900	1900	1900	1900	0
163	20231206	174900	102711783	1900	1900	1900	1900	0
164	20231206	174800	102711783	1900	1900	1900	1900	0
165	20231206	174700	102711783	1900	1900	1900	1900	0
166	20231206	174600	102711783	1900	1900	1900	1900	0
167	20231206	174500	102711783	1900	1900	1900	1900	0
168	20231206	174400	102711783	1900	1900	1900	1900	0
169	20231206	174300	102711783	1900	1900	1900	1900	0
170	20231206	174200	102711783	1900	1900	1900	1900	0
171	20231206	174100	102711783	1900	1900	1900	1900	0
172	20231206	174000	102711783	1900	1900	1900	1900	0
173	20231206	173900	102711783	1900	1900	1900	1900	0
174	20231206	173800	102711783	1900	1900	1900	1900	0
175	20231206	173700	102711783	1900	1900	1900	1900	0
176	20231206	173600	102711783	1900	1900	1900	1900	0
177	20231206	173500	102711783	1900	1900	1900	1900	0
178	20231206	173400	102711783	1900	1900	1900	1900	0
179	20231206	173300	102711783	1900	1900	1900	1900	0
180	20231206	173200	102711783	1900	1900	1900	1900	0
181	20231206	173100	102711783	1900	1900	1900	1900	0
182	20231206	173000	102711783	1900	1900	1900	1900	937
183	20231206	172900	102711783	1900	1900	1900	1900	0
184	20231206	172800	102711783	1900	1900	1900	1900	0
185	20231206	172700	102711783	1900	1900	1900	1900	0
186	20231206	172600	102711783	1900	1900	1900	1900	0
187	20231206	172500	102711783	1900	1900	1900	1900	0
188	20231206	172400	102711783	1900	1900	1900	1900	0
189	20231206	172300	102711783	1900	1900	1900	1900	0
190	20231206	172200	102711783	1900	1900	1900	1900	0
191	20231206	172100	102711783	1900	1900	1900	1900	0
192	20231206	172000	102711783	1900	1900	1900	1900	0
193	20231206	171900	102711783	1900	1900	1900	1900	0
194	20231206	171800	102711783	1900	1900	1900	1900	0
195	20231206	171700	102711783	1900	1900	1900	1900	0
196	20231206	171600	102711783	1900	1900	1900	1900	0
197	20231206	171500	102711783	1900	1900	1900	1900	0
198	20231206	171400	102711783	1900	1900	1900	1900	0
199	20231206	171300	102711783	1900	1900	1900	1900	0
200	20231206	171200	102711783	1900	1900	1900	1900	0
201	20231206	171100	102711783	1900	1900	1900	1900	0
202	20231206	171000	102711783	1900	1900	1900	1900	0
203	20231206	170900	102711783	1900	1900	1900	1900	0
204	20231206	170800	102711783	1900	1900	1900	1900	0
205	20231206	170700	102711783	1900	1900	1900	1900	0
206	20231206	170600	102711783	1900	1900	1900	1900	0
207	20231206	170500	102711783	1900	1900	1900	1900	0
208	20231206	170400	102711783	1900	1900	1900	1900	0
209	20231206	170300	102711783	1900	1900	1900	1900	0
210	20231206	170200	102711783	1900	1900	1900	1900	0
211	20231206	170100	102711783	1900	1900	1900	1900	0
212	20231206	170000	102711783	1900	1900	1900	1900	937
213	20231206	165900	102711783	1900	1900	1900	1900	0
214	20231206	165800	102711783	1900	1900	1900	1900	0
215	20231206	165700	102711783	1900	1900	1900	1900	0
216	20231206	165600	102711783	1900	1900	1900	1900	0
217	20231206	165500	102711783	1900	1900	1900	1900	0
218	20231206	165400	102711783	1900	1900	1900	1900	0
219	20231206	165300	102711783	1900	1900	1900	1900	0
220	20231206	165200	102711783	1900	1900	1900	1900	0
221	20231206	165100	102711783	1900	1900	1900	1900	0
222	20231206	165000	102711783	1900	1900	1900	1900	0
223	20231206	164900	102711783	1900	1900	1900	1900	0
224	20231206	164800	102711783	1900	1900	1900	1900	0
225	20231206	164700	102711783	1900	1900	1900	1900	0
226	20231206	164600	102711783	1900	1900	1900	1900	0
227	20231206	164500	102711783	1900	1900	1900	1900	0
228	20231206	164400	102711783	1900	1900	1900	1900	0
229	20231206	164300	102711783	1900	1900	1900	1900	0
230	20231206	164200	102711783	1900	1900	1900	1900	0
231	20231206	164100	102711783	1900	1900	1900	1900	0
232	20231206	164000	102711783	1900	1900	1900	1900	0
233	20231206	163900	102711783	1900	1900	1900	1900	0
234	20231206	163800	102711783	1900	1900	1900	1900	0
235	20231206	163700	102711783	1900	1900	1900	1900	0
236	20231206	163600	102711783	1900	1900	1900	1900	0
237	20231206	163500	102711783	1900	1900	1900	1900	0
238	20231206	163400	102711783	1900	1900	1900	1900	0
239	20231206	163300	102711783	1900	1900	1900	1900	0
240	20231206	163200	102711783	1900	1900	1900	1900	0
241	20231206	163100	102711783	1900	1900	1900	1900	0
242	20231206	163000	102711783	1900	1900	1900	1900	937
243	20231206	162900	102711783	1900	1900	1900	1900	0
244	20231206	162800	102711783	1900	1900	1900	1900	0
245	20231206	162700	102711783	1900	1900	1900	1900	0
246	20231206	162600	102711783	1900	1900	1900	1900	0
247	20231206	162500	102711783	1900	1900	1900	1900	0
248	20231206	162400	102711783	1900	1900	1900	1900	0
249	20231206	162300	102711783	1900	1900	1900	1900	0
250	20231206	162200	102711783	1900	1900	1900	1900	0
251	20231206	162100	102711783	1900	1900	1900	1900	0
252	20231206	162000	102711783	1900	1900	1900	1900	0
253	20231206	161900	102711783	1900	1900	1900	1900	0
254	20231206	161800	102711783	1900	1900	1900	1900	0
255	20231206	161700	102711783	1900	1900	1900	1900	0
256	20231206	161600	102711783	1900	1900	1900	1900	0
257	20231206	161500	102711783	1900	1900	1900	1900	0
258	20231206	161400	102711783	1900	1900	1900	1900	0
259	20231206	161300	102711783	1900	1900	1900	1900	0
260	20231206	161200	102711783	1900	1900	1900	1900	0
261	20231206	161100	102711783	1900	1900	1900	1900	0
262	20231206	161000	102711783	1900	1900	1900	1900	0
263	20231206	160900	102711783	1900	1900	1900	1900	0
264	20231206	160800	102711783	1900	1900	1900	1900	0
265	20231206	160700	102711783	1900	1900	1900	1900	0
266	20231206	160600	102711783	1900	1900	1900	1900	0
267	20231206	160500	102711783	1900	1900	1900	1900	0
268	20231206	160400	102711783	1900	1900	1900	1900	0
269	20231206	160300	102711783	1900	1900	1900	1900	0
270	20231206	160200	102711783	1900	1900	1900	1900	0
271	20231206	160100	102711783	1900	1900	1900	1900	0
272	20231206	160000	102711783	1900	1900	1900	1900	937
273	20231206	155900	102711783	1900	1900	1900	1900	0
274	20231206	155800	102711783	1900	1900	1900	1900	0
275	20231206	155700	102711783	1900	1900	1900	1900	0
276	20231206	155600	102711783	1900	1900	1900	1900	0
277	20231206	155500	102711783	1900	1900	1900	1900	0
278	20231206	155400	102711783	1900	1900	1900	1900	0
279	20231206	155300	102711783	1900	1900	1900	1900	0
280	20231206	155200	102711783	1900	1900	1900	1900	0
281	20231206	155100	102711783	1900	1900	1900	1900	0
282	20231206	155000	102711783	1900	1900	1900	1900	0
283	20231206	154900	102711783	1900	1900	1900	1900	0
284	20231206	154800	102711783	1900	1900	1900	1900	0
285	20231206	154700	102711783	1900	1900	1900	1900	0
286	20231206	154600	102711783	1900	1900	1900	1900	0
287	20231206	154500	102711783	1900	1900	1900	1900	0
288	20231206	154400	102711783	1900	1900	1900	1900	0
289	20231206	154300	102711783	1900	1900	1900	1900	0
290	20231206	154200	102711783	1900	1900	1900	1900	0
291	20231206	154100	102711783	1900	1900	1900	1900	0
292	20231206	154000	102711783	1900	1900	1900	1900	0
293	20231206	153900	102711783	1900	1900	1900	1900	0
294	20231206	153800	102711783	1900	1900	1900	1900	0
295	20231206	153700	102711783	1900	1900	1900	1900	0
296	20231206	153600	102711783	1900	1900	1900	1900	0
297	20231206	153500	102711783	1900	1900	1900	1900	0
298	20231206	153400	102711783	1900	1900	1900	1900	0
299	20231206	153300	102711783	1900	1900	1900	1900	0
300	20231206	153200	102711783	1900	1900	1900	1900	0
301	20231206	153100	102711783	1900	1900	1900	1900	0
302	20231206	153000	102711783	1900	1900	1900	1900	1874
303	20231206	152900	100931483	1901	1901	1901	1901	0
304	20231206	152800	100931483	1901	1901	1901	1901	0
305	20231206	152700	100931483	1901	1901	1901	1901	0
306	20231206	152600	100931483	1901	1901	1901	1901	0
307	20231206	152500	100931483	1901	1901	1901	1901	0
308	20231206	152400	100931483	1901	1901	1901	1901	0
309	20231206	152300	100931483	1901	1901	1901	1901	0
310	20231206	152200	100931483	1901	1901	1901	1901	0
311	20231206	152100	100931483	1901	1901	1901	1901	0
312	20231206	152000	100931483	1901	1901	1901	1901	0
313	20231206	151900	100931483	1901	1901	1901	1895	6
314	20231206	151800	100920101	1895	1898	1900	1895	2076
315	20231206	151700	96978496	1900	1899	1900	1899	8
316	20231206	151600	96963303	1900	1898	1900	1898	4
317	20231206	151500	96955709	1900	1898	1900	1898	17
318	20231206	151400	96923441	1898	1897	1898	1897	13
319	20231206	151300	96898779	1897	1897	1897	1897	0
320	20231206	151200	96898779	1897	1896	1897	1896	1073
321	20231206	151100	94864358	1895	1896	1896	1895	555
322	20231206	151000	93812133	1895	1896	1896	1895	1559
323	20231206	150900	90857057	1896	1897	1897	1896	388
324	20231206	150800	90121062	1899	1899	1899	1899	0
325	20231206	150700	90121062	1899	1899	1899	1899	11
326	20231206	150600	90100173	1900	1900	1900	1900	0
327	20231206	150500	90100173	1900	1900	1900	1900	6
328	20231206	150400	90088773	1900	1897	1900	1896	2001
329	20231206	150300	86294782	1900	1899	1900	1897	73
330	20231206	150200	86156180	1899	1899	1899	1899	14
331	20231206	150100	86129594	1900	1900	1900	1900	0
332	20231206	150000	86129594	1900	1900	1900	1900	1
333	20231206	145900	86127694	1899	1899	1899	1899	0
334	20231206	145800	86127694	1899	1899	1899	1899	20
335	20231206	145700	86089714	1900	1900	1900	1900	13
336	20231206	145600	86065014	1900	1900	1900	1900	5
337	20231206	145500	86055514	1897	1899	1899	1897	101
338	20231206	145400	85863796	1900	1900	1900	1900	0
339	20231206	145300	85863796	1900	1900	1900	1900	0
340	20231206	145200	85863796	1900	1899	1900	1899	19
341	20231206	145100	85827702	1899	1899	1899	1899	0
342	20231206	145000	85827702	1899	1899	1899	1899	5
343	20231206	144900	85818207	1901	1901	1901	1901	0
344	20231206	144800	85818207	1901	1901	1901	1901	0
345	20231206	144700	85818207	1901	1901	1901	1901	12
346	20231206	144600	85795395	1900	1900	1900	1900	10
347	20231206	144500	85776395	1901	1901	1901	1901	0
348	20231206	144400	85776395	1901	1901	1901	1901	0
349	20231206	144300	85776395	1901	1901	1901	1901	3
350	20231206	144200	85770692	1899	1901	1901	1899	7
351	20231206	144100	85757397	1901	1901	1901	1901	0
352	20231206	144000	85757397	1901	1901	1901	1901	0
353	20231206	143900	85757397	1901	1902	1902	1901	10
354	20231206	143800	85738379	1902	1902	1902	1902	0
355	20231206	143700	85738379	1902	1903	1903	1902	38
356	20231206	143600	85666077	1898	1903	1903	1898	59
357	20231206	143500	85553850	1904	1904	1904	1904	0
358	20231206	143400	85553850	1904	1904	1904	1904	0
359	20231206	143300	85553850	1904	1904	1904	1904	1
360	20231206	143200	85551946	1904	1904	1904	1904	13
361	20231206	143100	85527194	1904	1904	1904	1904	0
362	20231206	143000	85527194	1904	1904	1904	1904	0
363	20231206	142900	85527194	1904	1903	1904	1903	13
364	20231206	142800	85502454	1904	1904	1904	1904	0
365	20231206	142700	85502454	1904	1903	1904	1903	30
366	20231206	142600	85445351	1903	1903	1903	1903	1
367	20231206	142500	85443448	1904	1903	1904	1903	13
368	20231206	142400	85418708	1904	1904	1904	1904	3
369	20231206	142300	85412996	1904	1904	1904	1904	0
370	20231206	142200	85412996	1904	1905	1905	1904	9
371	20231206	142100	85395858	1905	1905	1905	1905	57
372	20231206	142000	85287273	1905	1904	1905	1904	7
373	20231206	141900	85273944	1905	1902	1905	1902	149
374	20231206	141800	84990176	1901	1900	1901	1900	47
375	20231206	141700	84900847	1900	1899	1900	1899	31
376	20231206	141600	84841965	1899	1899	1899	1899	6
377	20231206	141500	84830571	1898	1898	1898	1898	18
378	20231206	141400	84796407	1898	1898	1898	1897	29
379	20231206	141300	84741371	1898	1897	1898	1897	19
380	20231206	141200	84705327	1897	1897	1897	1897	12
381	20231206	141100	84682563	1896	1897	1897	1896	111
382	20231206	141000	84472093	1897	1897	1897	1897	4
383	20231206	140900	84464505	1897	1901	1901	1897	1151
384	20231206	140800	82280494	1905	1904	1905	1904	13
385	20231206	140700	82255741	1904	1904	1904	1904	14
386	20231206	140600	82229085	1904	1904	1904	1904	63
387	20231206	140500	82109133	1905	1905	1905	1905	9
388	20231206	140400	82091988	1898	1902	1902	1898	1910
389	20231206	140300	78464359	1906	1906	1906	1901	883
390	20231206	140200	76784510	1903	1905	1906	1903	134
391	20231206	140100	76529155	1903	1903	1903	1903	15
392	20231206	140000	76500610	1905	1905	1905	1905	0
393	20231206	135900	76500610	1905	1905	1905	1905	8
394	20231206	135800	76485370	1903	1903	1903	1903	6
395	20231206	135700	76473952	1905	1905	1905	1905	12
396	20231206	135600	76451092	1905	1905	1905	1905	0
397	20231206	135500	76451092	1905	1905	1905	1905	7
398	20231206	135400	76437757	1903	1903	1903	1903	6
399	20231206	135300	76426339	1905	1905	1905	1905	0
400	20231206	135200	76426339	1905	1905	1905	1905	20
401	20231206	135100	76388239	1903	1903	1903	1903	6
402	20231206	135000	76376821	1905	1905	1905	1905	0
403	20231206	134900	76376821	1905	1905	1905	1905	6
404	20231206	134800	76365391	1903	1903	1903	1903	6
405	20231206	134700	76353973	1903	1905	1905	1903	26
406	20231206	134600	76304471	1905	1905	1905	1905	0
407	20231206	134500	76304471	1905	1903	1905	1903	11
408	20231206	134400	76283528	1905	1905	1905	1905	0
409	20231206	134300	76283528	1905	1905	1905	1905	0
410	20231206	134200	76283528	1905	1905	1905	1905	12
411	20231206	134100	76260668	1905	1904	1905	1903	264
412	20231206	134000	75758207	1905	1905	1905	1905	0
413	20231206	133900	75758207	1905	1905	1905	1905	10
414	20231206	133800	75739157	1905	1904	1905	1904	526
415	20231206	133700	74737557	1905	1904	1905	1904	31
416	20231206	133600	74678521	1905	1905	1905	1905	0
417	20231206	133500	74678521	1905	1905	1905	1905	0
418	20231206	133400	74678521	1905	1904	1905	1904	12
419	20231206	133300	74655667	1905	1905	1905	1905	14
420	20231206	133200	74628997	1904	1905	1905	1904	26
421	20231206	133100	74579481	1904	1904	1904	1904	26
422	20231206	133000	74529977	1903	1903	1903	1903	12
423	20231206	132900	74507141	1903	1903	1903	1903	12
424	20231206	132800	74484305	1903	1903	1903	1903	6
425	20231206	132700	74472887	1903	1903	1905	1903	58
426	20231206	132600	74362489	1903	1903	1903	1903	13
427	20231206	132500	74337750	1903	1903	1903	1903	12
428	20231206	132400	74314914	1903	1903	1903	1903	19
429	20231206	132300	74278757	1905	1905	1905	1905	0
430	20231206	132200	74278757	1905	1903	1905	1903	25
431	20231206	132100	74231158	1903	1903	1903	1903	23
432	20231206	132000	74187389	1902	1902	1902	1902	15
433	20231206	131900	74158859	1902	1902	1902	1902	0
434	20231206	131800	74158859	1902	1902	1902	1902	6
435	20231206	131700	74147447	1905	1905	1905	1905	12
436	20231206	131600	74124587	1905	1905	1905	1905	1
437	20231206	131500	74122682	1904	1905	1905	1904	731
438	20231206	131400	72730209	1905	1905	1905	1905	0
439	20231206	131300	72730209	1905	1905	1905	1905	17
440	20231206	131200	72697824	1906	1905	1906	1905	34
441	20231206	131100	72633042	1905	1905	1905	1905	0
442	20231206	131000	72633042	1905	1905	1905	1905	20
443	20231206	130900	72594942	1905	1906	1906	1905	7
444	20231206	130800	72581606	1905	1905	1905	1905	20
445	20231206	130700	72543506	1906	1906	1906	1906	13
446	20231206	130600	72518728	1905	1905	1905	1905	19
447	20231206	130500	72482533	1905	1906	1906	1905	7
448	20231206	130400	72469197	1905	1906	1906	1905	102
449	20231206	130300	72274807	1906	1906	1906	1906	5
450	20231206	130200	72265277	1906	1905	1906	1905	29
451	20231206	130100	72210031	1906	1906	1906	1906	0
452	20231206	130000	72210031	1906	1905	1906	1905	25
453	20231206	125900	72162405	1906	1906	1906	1906	1
454	20231206	125800	72160499	1905	1905	1905	1905	6
455	20231206	125700	72149069	1906	1905	1906	1905	31
456	20231206	125600	72090013	1905	1905	1905	1905	0
457	20231206	125500	72090013	1905	1905	1905	1905	6
458	20231206	125400	72078583	1905	1906	1906	1905	1029
459	20231206	125300	70117338	1906	1906	1906	1906	0
460	20231206	125200	70117338	1906	1906	1906	1906	12
461	20231206	125100	70094466	1905	1905	1905	1905	16
462	20231206	125000	70063986	1905	1905	1905	1905	3
463	20231206	124900	70058271	1905	1905	1905	1905	5
464	20231206	124800	70048746	1905	1905	1905	1905	0
465	20231206	124700	70048746	1905	1905	1905	1905	12
466	20231206	124600	70025886	1904	1902	1904	1902	55
467	20231206	124500	69921178	1904	1904	1904	1901	34
468	20231206	124400	69856538	1901	1901	1901	1901	6
469	20231206	124300	69845132	1904	1904	1904	1904	0
470	20231206	124200	69845132	1904	1901	1904	1901	45
471	20231206	124100	69759551	1904	1904	1904	1904	0
472	20231206	124000	69759551	1904	1904	1904	1904	0
473	20231206	123900	69759551	1904	1904	1904	1904	8
474	20231206	123800	69744319	1904	1904	1904	1904	0
475	20231206	123700	69744319	1904	1904	1904	1904	12
476	20231206	123600	69721471	1902	1902	1902	1902	1
477	20231206	123500	69719569	1902	1902	1902	1902	0
478	20231206	123400	69719569	1902	1902	1902	1902	0
479	20231206	123300	69719569	1902	1901	1902	1899	2297
480	20231206	123200	65353121	1901	1901	1901	1901	212
481	20231206	123100	64950109	1901	1901	1901	1901	530
482	20231206	123000	63942579	1900	1900	1900	1900	16
483	20231206	122900	63912179	1901	1901	1901	1900	302
484	20231206	122800	63338079	1901	1901	1901	1901	53
485	20231206	122700	63237326	1915	1905	1915	1904	162
486	20231206	122600	62928590	1916	1916	1916	1916	0
487	20231206	122500	62928590	1916	1916	1916	1916	0
488	20231206	122400	62928590	1916	1916	1916	1916	0
489	20231206	122300	62928590	1916	1904	1916	1900	598
490	20231206	122200	61792322	1919	1919	1919	1919	10
491	20231206	122100	61773132	1917	1917	1917	1913	101
492	20231206	122000	61579683	1920	1906	1920	1906	27
493	20231206	121900	61528179	1906	1905	1906	1905	16
494	20231206	121800	61497698	1904	1904	1904	1904	470
495	20231206	121700	60602818	1904	1904	1905	1900	273
496	20231206	121600	60083129	1910	1909	1910	1909	100
497	20231206	121500	59892136	1920	1920	1920	1920	0
498	20231206	121400	59892136	1920	1920	1920	1920	0
499	20231206	121300	59892136	1920	1920	1920	1920	0
500	20231206	121200	59892136	1920	1920	1920	1920	0
501	20231206	121100	59892136	1920	1920	1920	1920	0
502	20231206	121000	59892136	1920	1917	1920	1917	320
503	20231206	120900	59278297	1918	1918	1918	1918	0
504	20231206	120800	59278297	1918	1918	1918	1918	104
505	20231206	120700	59078825	1918	1908	1919	1908	62
506	20231206	120600	58960237	1908	1901	1908	1900	1001
507	20231206	120500	57056070	1901	1908	1908	1901	6
508	20231206	120400	57044657	1901	1901	1901	1901	593
509	20231206	120300	55917364	1908	1908	1908	1908	1
510	20231206	120200	55915456	1908	1902	1908	1901	613
511	20231206	120100	54750046	1904	1903	1904	1903	11
512	20231206	120000	54729112	1907	1901	1907	1901	1352
513	20231206	115900	52158039	1898	1898	1898	1898	0
514	20231206	115800	52158039	1898	1898	1898	1898	6
515	20231206	115700	52146651	1901	1901	1901	1901	12
516	20231206	115600	52123839	1898	1898	1898	1898	0
517	20231206	115500	52123839	1898	1898	1898	1898	98
518	20231206	115400	51937835	1901	1898	1901	1898	7
519	20231206	115300	51924546	1901	1901	1901	1901	0
520	20231206	115200	51924546	1901	1901	1901	1901	12
521	20231206	115100	51901734	1898	1900	1900	1898	66
522	20231206	115000	51776346	1901	1901	1901	1901	0
523	20231206	114900	51776346	1901	1901	1901	1901	0
524	20231206	114800	51776346	1901	1901	1901	1901	0
525	20231206	114700	51776346	1901	1901	1901	1901	3
526	20231206	114600	51770643	1901	1901	1901	1901	0
527	20231206	114500	51770643	1901	1896	1901	1896	597
528	20231206	114400	50636300	1900	1900	1900	1900	1
529	20231206	114300	50634400	1896	1896	1896	1896	0
530	20231206	114200	50634400	1896	1896	1899	1896	9
531	20231206	114100	50617330	1900	1900	1900	1900	0
532	20231206	114000	50617330	1900	1896	1900	1896	5
533	20231206	113900	50607846	1900	1900	1900	1900	0
534	20231206	113800	50607846	1900	1896	1900	1896	5
535	20231206	113700	50598362	1900	1900	1900	1900	12
536	20231206	113600	50575562	1900	1900	1900	1900	1
537	20231206	113500	50573662	1896	1896	1896	1896	5
538	20231206	113400	50564182	1900	1900	1900	1900	1
539	20231206	113300	50562282	1896	1896	1900	1896	297
540	20231206	113200	49998130	1900	1900	1900	1900	12
541	20231206	113100	49975330	1900	1900	1900	1900	0
542	20231206	113000	49975330	1900	1896	1900	1896	7
543	20231206	112900	49962054	1900	1896	1900	1896	120
544	20231206	112800	49734530	1896	1896	1900	1896	22
545	20231206	112700	49692814	1896	1899	1899	1896	7
546	20231206	112600	49679539	1896	1900	1900	1896	42
547	20231206	112500	49599787	1900	1897	1900	1897	19
548	20231206	112400	49563729	1897	1897	1897	1895	8
549	20231206	112300	49548565	1895	1897	1897	1895	14
550	20231206	112200	49522033	1895	1897	1897	1895	225
551	20231206	112100	49095654	1895	1897	1897	1895	7
552	20231206	112000	49082387	1895	1897	1900	1895	1232
553	20231206	111900	46746282	1900	1900	1900	1900	0
554	20231206	111800	46746282	1900	1897	1900	1897	25
555	20231206	111700	46698854	1900	1900	1900	1900	0
556	20231206	111600	46698854	1900	1900	1900	1900	0
557	20231206	111500	46698854	1900	1897	1900	1897	7
558	20231206	111400	46685572	1900	1900	1900	1900	10
559	20231206	111300	46666572	1900	1900	1900	1900	0
560	20231206	111200	46666572	1900	1900	1900	1897	71
561	20231206	111100	46531789	1900	1900	1900	1900	219
562	20231206	111000	46115689	1900	1900	1900	1900	1
563	20231206	110900	46113789	1897	1897	1897	1897	39
564	20231206	110800	46039806	1900	1900	1900	1900	0
565	20231206	110700	46039806	1900	1896	1900	1896	7
566	20231206	110600	46026530	1900	1900	1902	1900	310
567	20231206	110500	45437528	1902	1902	1902	1902	0
568	20231206	110400	45437528	1902	1900	1902	1900	471
569	20231206	110300	44541698	1902	1901	1902	1900	84
570	20231206	110200	44382046	1902	1902	1902	1902	13
571	20231206	110100	44357320	1896	1896	1896	1896	40
572	20231206	110000	44281480	1900	1900	1900	1900	1
573	20231206	105900	44279580	1902	1902	1902	1900	41
574	20231206	105800	44201638	1902	1902	1902	1902	500
575	20231206	105700	43250638	1902	1901	1902	1901	13
576	20231206	105600	43225913	1901	1901	1901	1901	0
577	20231206	105500	43225913	1901	1901	1901	1901	0
578	20231206	105400	43225913	1901	1901	1901	1901	0
579	20231206	105300	43225913	1901	1901	1901	1901	141
580	20231206	105200	42957872	1900	1900	1900	1900	1
581	20231206	105100	42955972	1901	1901	1901	1901	0
582	20231206	105000	42955972	1901	1901	1901	1901	0
583	20231206	104900	42955972	1901	1901	1901	1901	0
584	20231206	104800	42955972	1901	1901	1901	1901	108
585	20231206	104700	42750664	1901	1901	1901	1901	0
586	20231206	104600	42750664	1901	1901	1901	1901	0
587	20231206	104500	42750664	1901	1901	1901	1901	34
588	20231206	104400	42686030	1901	1901	1901	1901	0
589	20231206	104300	42686030	1901	1895	1901	1895	1424
590	20231206	104200	39987398	1895	1895	1895	1895	0
591	20231206	104100	39987398	1895	1895	1895	1895	79
592	20231206	104000	39837693	1895	1895	1895	1895	0
593	20231206	103900	39837693	1895	1895	1895	1895	0
594	20231206	103800	39837693	1895	1895	1895	1895	0
595	20231206	103700	39837693	1895	1895	1895	1895	0
596	20231206	103600	39837693	1895	1895	1895	1895	0
597	20231206	103500	39837693	1895	1895	1895	1895	5
598	20231206	103400	39828218	1895	1895	1895	1895	1
599	20231206	103300	39826323	1886	1886	1886	1886	163
600	20231206	103200	39518905	1895	1895	1895	1895	13
601	20231206	103100	39494270	1895	1895	1895	1895	0
602	20231206	103000	39494270	1895	1895	1895	1895	0
603	20231206	102900	39494270	1895	1895	1895	1895	0
604	20231206	102800	39494270	1895	1895	1895	1895	0
605	20231206	102700	39494270	1895	1895	1895	1895	0
606	20231206	102600	39494270	1895	1895	1895	1895	0
607	20231206	102500	39494270	1895	1895	1895	1895	0
608	20231206	102400	39494270	1895	1895	1895	1895	0
609	20231206	102300	39494270	1895	1895	1895	1895	0
610	20231206	102200	39494270	1895	1895	1895	1895	13
611	20231206	102100	39469635	1895	1895	1895	1895	0
612	20231206	102000	39469635	1895	1895	1895	1895	0
613	20231206	101900	39469635	1895	1895	1895	1895	0
614	20231206	101800	39469635	1895	1895	1895	1895	0
615	20231206	101700	39469635	1895	1895	1895	1895	13
616	20231206	101600	39445000	1895	1895	1895	1895	0
617	20231206	101500	39445000	1895	1895	1895	1895	1
618	20231206	101400	39443105	1895	1895	1895	1895	0
619	20231206	101300	39443105	1895	1895	1895	1895	1
620	20231206	101200	39441210	1884	1884	1884	1884	0
621	20231206	101100	39441210	1884	1884	1884	1884	6
622	20231206	101000	39429906	1884	1884	1884	1884	509
623	20231206	100900	38470950	1902	1902	1902	1902	0
624	20231206	100800	38470950	1902	1902	1902	1902	0
625	20231206	100700	38470950	1902	1885	1902	1882	4904
626	20231206	100600	29226043	1884	1884	1884	1884	0
627	20231206	100500	29226043	1884	1884	1884	1884	0
628	20231206	100400	29226043	1884	1885	1885	1884	100
629	20231206	100300	29037585	1885	1896	1896	1885	151
630	20231206	100200	28752939	1896	1896	1896	1896	13
631	20231206	100100	28728291	1896	1896	1896	1896	1
632	20231206	100000	28726395	1896	1896	1896	1896	4
633	20231206	095900	28718811	1896	1896	1896	1896	1
634	20231206	095800	28716915	1885	1885	1885	1885	3
635	20231206	095700	28711260	1897	1892	1897	1892	34
636	20231206	095600	28646909	1893	1893	1893	1893	0
637	20231206	095500	28646909	1893	1885	1893	1885	54
638	20231206	095400	28544695	1886	1888	1888	1886	1686
639	20231206	095300	25363217	1887	1887	1887	1887	0
640	20231206	095200	25363217	1887	1887	1887	1887	0
641	20231206	095100	25363217	1887	1887	1887	1887	0
642	20231206	095000	25363217	1887	1892	1892	1887	1591
643	20231206	094900	22357880	1894	1894	1894	1894	0
644	20231206	094800	22357880	1894	1895	1895	1894	51
645	20231206	094700	22261285	1891	1891	1891	1891	7
646	20231206	094600	22248048	1887	1887	1887	1887	0
647	20231206	094500	22248048	1887	1890	1890	1887	900
648	20231206	094400	20548747	1890	1890	1890	1890	0
649	20231206	094300	20548747	1890	1892	1892	1890	355
650	20231206	094200	19877396	1892	1892	1892	1892	1003
651	20231206	094100	17979720	1896	1896	1896	1896	0
652	20231206	094000	17979720	1896	1896	1896	1896	39
653	20231206	093900	17905776	1904	1892	1904	1892	14
654	20231206	093800	17879264	1892	1892	1892	1892	0
655	20231206	093700	17879264	1892	1893	1893	1892	1028
656	20231206	093600	15934078	1895	1895	1895	1895	5
657	20231206	093500	15924603	1895	1896	1896	1895	647
658	20231206	093400	14698299	1895	1895	1895	1895	10
659	20231206	093300	14679349	1895	1895	1895	1895	0
660	20231206	093200	14679349	1895	1895	1895	1895	0
661	20231206	093100	14679349	1895	1895	1895	1895	50
662	20231206	093000	14584599	1895	1895	1895	1895	0
663	20231206	092900	14584599	1895	1895	1895	1895	50
664	20231206	092800	14489849	1895	1895	1895	1895	0
665	20231206	092700	14489849	1895	1911	1911	1895	596
666	20231206	092600	13358518	1900	1902	1902	1900	122
667	20231206	092500	13126676	1918	1904	1918	1901	605
668	20231206	092400	11974216	1918	1909	1918	1903	578
669	20231206	092300	10871105	1919	1919	1919	1919	1
670	20231206	092200	10869186	1909	1909	1909	1909	0
671	20231206	092100	10869186	1909	1909	1909	1909	500
672	20231206	092000	9914686	1909	1909	1909	1909	0
673	20231206	091900	9914686	1909	1909	1909	1909	230
674	20231206	091800	9475616	1909	1921	1921	1909	239
675	20231206	091700	9018825	1910	1910	1910	1910	0
676	20231206	091600	9018825	1910	1910	1910	1910	383
677	20231206	091500	8287295	1910	1910	1910	1910	60
678	20231206	091400	8172695	1910	1915	1915	1910	405
679	20231206	091300	7398595	1915	1915	1915	1915	1
680	20231206	091200	7396680	1909	1909	1909	1909	0
681	20231206	091100	7396680	1909	1909	1909	1909	0
682	20231206	091000	7396680	1909	1909	1909	1909	0
683	20231206	090900	7396680	1909	1909	1909	1909	0
684	20231206	090800	7396680	1909	1925	1925	1909	186
685	20231206	090700	7041567	1925	1925	1925	1925	0
686	20231206	090600	7041567	1925	1925	1925	1925	0
687	20231206	090500	7041567	1925	1925	1925	1925	10
688	20231206	090400	7022317	1928	1928	1928	1928	0
689	20231206	090300	7022317	1928	1911	1928	1911	142
690	20231206	090200	6750938	1930	1926	1930	1880	1455
691	20231206	090100	3965788	1924	1932	1932	1924	544
692	20231206	090000	2917550	1935	1936	1936	1935	1507