KissMeData/196700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202900	120859631	1880	1880	1880	1880	1132
3	20231207	202800	120859631	1880	1880	1880	1880	0
4	20231207	202700	120859631	1880	1880	1880	1880	0
5	20231207	202600	120859631	1880	1880	1880	1880	0
6	20231207	202500	120859631	1880	1880	1880	1880	0
7	20231207	202400	120859631	1880	1880	1880	1880	0
8	20231207	202300	120859631	1880	1880	1880	1880	0
9	20231207	202200	120859631	1880	1880	1880	1880	0
10	20231207	202100	120859631	1880	1880	1880	1880	0
11	20231207	202000	120859631	1880	1880	1880	1880	0
12	20231207	201900	120859631	1880	1880	1880	1880	0
13	20231207	201800	120859631	1880	1880	1880	1880	0
14	20231207	201700	120859631	1880	1880	1880	1880	0
15	20231207	201600	120859631	1880	1880	1880	1880	0
16	20231207	201500	120859631	1880	1880	1880	1880	0
17	20231207	201400	120859631	1880	1880	1880	1880	0
18	20231207	201300	120859631	1880	1880	1880	1880	0
19	20231207	201200	120859631	1880	1880	1880	1880	0
20	20231207	201100	120859631	1880	1880	1880	1880	0
21	20231207	201000	120859631	1880	1880	1880	1880	0
22	20231207	200900	120859631	1880	1880	1880	1880	0
23	20231207	200800	120859631	1880	1880	1880	1880	0
24	20231207	200700	120859631	1880	1880	1880	1880	0
25	20231207	200600	120859631	1880	1880	1880	1880	0
26	20231207	200500	120859631	1880	1880	1880	1880	0
27	20231207	200400	120859631	1880	1880	1880	1880	0
28	20231207	200300	120859631	1880	1880	1880	1880	0
29	20231207	200200	120859631	1880	1880	1880	1880	0
30	20231207	200100	120859631	1880	1880	1880	1880	0
31	20231207	200000	120859631	1880	1880	1880	1880	0
32	20231207	195900	120859631	1880	1880	1880	1880	1132
33	20231207	195800	120859631	1880	1880	1880	1880	0
34	20231207	195700	120859631	1880	1880	1880	1880	0
35	20231207	195600	120859631	1880	1880	1880	1880	0
36	20231207	195500	120859631	1880	1880	1880	1880	0
37	20231207	195400	120859631	1880	1880	1880	1880	0
38	20231207	195300	120859631	1880	1880	1880	1880	0
39	20231207	195200	120859631	1880	1880	1880	1880	0
40	20231207	195100	120859631	1880	1880	1880	1880	0
41	20231207	195000	120859631	1880	1880	1880	1880	0
42	20231207	194900	120859631	1880	1880	1880	1880	0
43	20231207	194800	120859631	1880	1880	1880	1880	0
44	20231207	194700	120859631	1880	1880	1880	1880	0
45	20231207	194600	120859631	1880	1880	1880	1880	0
46	20231207	194500	120859631	1880	1880	1880	1880	0
47	20231207	194400	120859631	1880	1880	1880	1880	0
48	20231207	194300	120859631	1880	1880	1880	1880	0
49	20231207	194200	120859631	1880	1880	1880	1880	0
50	20231207	194100	120859631	1880	1880	1880	1880	0
51	20231207	194000	120859631	1880	1880	1880	1880	0
52	20231207	193900	120859631	1880	1880	1880	1880	0
53	20231207	193800	120859631	1880	1880	1880	1880	0
54	20231207	193700	120859631	1880	1880	1880	1880	0
55	20231207	193600	120859631	1880	1880	1880	1880	0
56	20231207	193500	120859631	1880	1880	1880	1880	0
57	20231207	193400	120859631	1880	1880	1880	1880	0
58	20231207	193300	120859631	1880	1880	1880	1880	0
59	20231207	193200	120859631	1880	1880	1880	1880	0
60	20231207	193100	120859631	1880	1880	1880	1880	0
61	20231207	193000	120859631	1880	1880	1880	1880	0
62	20231207	192900	120859631	1880	1880	1880	1880	1132
63	20231207	192800	120859631	1880	1880	1880	1880	0
64	20231207	192700	120859631	1880	1880	1880	1880	0
65	20231207	192600	120859631	1880	1880	1880	1880	0
66	20231207	192500	120859631	1880	1880	1880	1880	0
67	20231207	192400	120859631	1880	1880	1880	1880	0
68	20231207	192300	120859631	1880	1880	1880	1880	0
69	20231207	192200	120859631	1880	1880	1880	1880	0
70	20231207	192100	120859631	1880	1880	1880	1880	0
71	20231207	192000	120859631	1880	1880	1880	1880	0
72	20231207	191900	120859631	1880	1880	1880	1880	0
73	20231207	191800	120859631	1880	1880	1880	1880	0
74	20231207	191700	120859631	1880	1880	1880	1880	0
75	20231207	191600	120859631	1880	1880	1880	1880	0
76	20231207	191500	120859631	1880	1880	1880	1880	0
77	20231207	191400	120859631	1880	1880	1880	1880	0
78	20231207	191300	120859631	1880	1880	1880	1880	0
79	20231207	191200	120859631	1880	1880	1880	1880	0
80	20231207	191100	120859631	1880	1880	1880	1880	0
81	20231207	191000	120859631	1880	1880	1880	1880	0
82	20231207	190900	120859631	1880	1880	1880	1880	0
83	20231207	190800	120859631	1880	1880	1880	1880	0
84	20231207	190700	120859631	1880	1880	1880	1880	0
85	20231207	190600	120859631	1880	1880	1880	1880	0
86	20231207	190500	120859631	1880	1880	1880	1880	0
87	20231207	190400	120859631	1880	1880	1880	1880	0
88	20231207	190300	120859631	1880	1880	1880	1880	0
89	20231207	190200	120859631	1880	1880	1880	1880	0
90	20231207	190100	120859631	1880	1880	1880	1880	0
91	20231207	190000	120859631	1880	1880	1880	1880	0
92	20231207	185900	120859631	1880	1880	1880	1880	1132
93	20231207	185800	120859631	1880	1880	1880	1880	0
94	20231207	185700	120859631	1880	1880	1880	1880	0
95	20231207	185600	120859631	1880	1880	1880	1880	0
96	20231207	185500	120859631	1880	1880	1880	1880	0
97	20231207	185400	120859631	1880	1880	1880	1880	0
98	20231207	185300	120859631	1880	1880	1880	1880	0
99	20231207	185200	120859631	1880	1880	1880	1880	0
100	20231207	185100	120859631	1880	1880	1880	1880	0
101	20231207	185000	120859631	1880	1880	1880	1880	0
102	20231207	184900	120859631	1880	1880	1880	1880	0
103	20231207	184800	120859631	1880	1880	1880	1880	0
104	20231207	184700	120859631	1880	1880	1880	1880	0
105	20231207	184600	120859631	1880	1880	1880	1880	0
106	20231207	184500	120859631	1880	1880	1880	1880	0
107	20231207	184400	120859631	1880	1880	1880	1880	0
108	20231207	184300	120859631	1880	1880	1880	1880	0
109	20231207	184200	120859631	1880	1880	1880	1880	0
110	20231207	184100	120859631	1880	1880	1880	1880	0
111	20231207	184000	120859631	1880	1880	1880	1880	0
112	20231207	183900	120859631	1880	1880	1880	1880	0
113	20231207	183800	120859631	1880	1880	1880	1880	0
114	20231207	183700	120859631	1880	1880	1880	1880	0
115	20231207	183600	120859631	1880	1880	1880	1880	0
116	20231207	183500	120859631	1880	1880	1880	1880	0
117	20231207	183400	120859631	1880	1880	1880	1880	0
118	20231207	183300	120859631	1880	1880	1880	1880	0
119	20231207	183200	120859631	1880	1880	1880	1880	0
120	20231207	183100	120859631	1880	1880	1880	1880	0
121	20231207	183000	120859631	1880	1880	1880	1880	0
122	20231207	182900	120859631	1880	1880	1880	1880	1132
123	20231207	182800	120859631	1880	1880	1880	1880	0
124	20231207	182700	120859631	1880	1880	1880	1880	0
125	20231207	182600	120859631	1880	1880	1880	1880	0
126	20231207	182500	120859631	1880	1880	1880	1880	0
127	20231207	182400	120859631	1880	1880	1880	1880	0
128	20231207	182300	120859631	1880	1880	1880	1880	0
129	20231207	182200	120859631	1880	1880	1880	1880	0
130	20231207	182100	120859631	1880	1880	1880	1880	0
131	20231207	182000	120859631	1880	1880	1880	1880	0
132	20231207	181900	120859631	1880	1880	1880	1880	0
133	20231207	181800	120859631	1880	1880	1880	1880	0
134	20231207	181700	120859631	1880	1880	1880	1880	0
135	20231207	181600	120859631	1880	1880	1880	1880	0
136	20231207	181500	120859631	1880	1880	1880	1880	0
137	20231207	181400	120859631	1880	1880	1880	1880	0
138	20231207	181300	120859631	1880	1880	1880	1880	0
139	20231207	181200	120859631	1880	1880	1880	1880	0
140	20231207	181100	120859631	1880	1880	1880	1880	0
141	20231207	181000	120859631	1880	1880	1880	1880	0
142	20231207	180900	120859631	1880	1880	1880	1880	0
143	20231207	180800	120859631	1880	1880	1880	1880	0
144	20231207	180700	120859631	1880	1880	1880	1880	0
145	20231207	180600	120859631	1880	1880	1880	1880	0
146	20231207	180500	120859631	1880	1880	1880	1880	0
147	20231207	180400	120859631	1880	1880	1880	1880	0
148	20231207	180300	120859631	1880	1880	1880	1880	0
149	20231207	180200	120859631	1880	1880	1880	1880	0
150	20231207	180100	120859631	1880	1880	1880	1880	0
151	20231207	180000	120859631	1880	1880	1880	1880	0
152	20231207	175900	120859631	1880	1880	1880	1880	1132
153	20231207	175800	120859631	1880	1880	1880	1880	0
154	20231207	175700	120859631	1880	1880	1880	1880	0
155	20231207	175600	120859631	1880	1880	1880	1880	0
156	20231207	175500	120859631	1880	1880	1880	1880	0
157	20231207	175400	120859631	1880	1880	1880	1880	0
158	20231207	175300	120859631	1880	1880	1880	1880	0
159	20231207	175200	120859631	1880	1880	1880	1880	0
160	20231207	175100	120859631	1880	1880	1880	1880	0
161	20231207	175000	120859631	1880	1880	1880	1880	0
162	20231207	174900	120859631	1880	1880	1880	1880	0
163	20231207	174800	120859631	1880	1880	1880	1880	0
164	20231207	174700	120859631	1880	1880	1880	1880	0
165	20231207	174600	120859631	1880	1880	1880	1880	0
166	20231207	174500	120859631	1880	1880	1880	1880	0
167	20231207	174400	120859631	1880	1880	1880	1880	0
168	20231207	174300	120859631	1880	1880	1880	1880	0
169	20231207	174200	120859631	1880	1880	1880	1880	0
170	20231207	174100	120859631	1880	1880	1880	1880	0
171	20231207	174000	120859631	1880	1880	1880	1880	0
172	20231207	173900	120859631	1880	1880	1880	1880	0
173	20231207	173800	120859631	1880	1880	1880	1880	0
174	20231207	173700	120859631	1880	1880	1880	1880	0
175	20231207	173600	120859631	1880	1880	1880	1880	0
176	20231207	173500	120859631	1880	1880	1880	1880	0
177	20231207	173400	120859631	1880	1880	1880	1880	0
178	20231207	173300	120859631	1880	1880	1880	1880	0
179	20231207	173200	120859631	1880	1880	1880	1880	0
180	20231207	173100	120859631	1880	1880	1880	1880	0
181	20231207	173000	120859631	1880	1880	1880	1880	0
182	20231207	172900	120859631	1880	1880	1880	1880	1132
183	20231207	172800	120859631	1880	1880	1880	1880	0
184	20231207	172700	120859631	1880	1880	1880	1880	0
185	20231207	172600	120859631	1880	1880	1880	1880	0
186	20231207	172500	120859631	1880	1880	1880	1880	0
187	20231207	172400	120859631	1880	1880	1880	1880	0
188	20231207	172300	120859631	1880	1880	1880	1880	0
189	20231207	172200	120859631	1880	1880	1880	1880	0
190	20231207	172100	120859631	1880	1880	1880	1880	0
191	20231207	172000	120859631	1880	1880	1880	1880	0
192	20231207	171900	120859631	1880	1880	1880	1880	0
193	20231207	171800	120859631	1880	1880	1880	1880	0
194	20231207	171700	120859631	1880	1880	1880	1880	0
195	20231207	171600	120859631	1880	1880	1880	1880	0
196	20231207	171500	120859631	1880	1880	1880	1880	0
197	20231207	171400	120859631	1880	1880	1880	1880	0
198	20231207	171300	120859631	1880	1880	1880	1880	0
199	20231207	171200	120859631	1880	1880	1880	1880	0
200	20231207	171100	120859631	1880	1880	1880	1880	0
201	20231207	171000	120859631	1880	1880	1880	1880	0
202	20231207	170900	120859631	1880	1880	1880	1880	0
203	20231207	170800	120859631	1880	1880	1880	1880	0
204	20231207	170700	120859631	1880	1880	1880	1880	0
205	20231207	170600	120859631	1880	1880	1880	1880	0
206	20231207	170500	120859631	1880	1880	1880	1880	0
207	20231207	170400	120859631	1880	1880	1880	1880	0
208	20231207	170300	120859631	1880	1880	1880	1880	0
209	20231207	170200	120859631	1880	1880	1880	1880	0
210	20231207	170100	120859631	1880	1880	1880	1880	0
211	20231207	170000	120859631	1880	1880	1880	1880	0
212	20231207	165900	120859631	1880	1880	1880	1880	1132
213	20231207	165800	120859631	1880	1880	1880	1880	0
214	20231207	165700	120859631	1880	1880	1880	1880	0
215	20231207	165600	120859631	1880	1880	1880	1880	0
216	20231207	165500	120859631	1880	1880	1880	1880	0
217	20231207	165400	120859631	1880	1880	1880	1880	0
218	20231207	165300	120859631	1880	1880	1880	1880	0
219	20231207	165200	120859631	1880	1880	1880	1880	0
220	20231207	165100	120859631	1880	1880	1880	1880	0
221	20231207	165000	120859631	1880	1880	1880	1880	0
222	20231207	164900	120859631	1880	1880	1880	1880	0
223	20231207	164800	120859631	1880	1880	1880	1880	0
224	20231207	164700	120859631	1880	1880	1880	1880	0
225	20231207	164600	120859631	1880	1880	1880	1880	0
226	20231207	164500	120859631	1880	1880	1880	1880	0
227	20231207	164400	120859631	1880	1880	1880	1880	0
228	20231207	164300	120859631	1880	1880	1880	1880	0
229	20231207	164200	120859631	1880	1880	1880	1880	0
230	20231207	164100	120859631	1880	1880	1880	1880	0
231	20231207	164000	120859631	1880	1880	1880	1880	0
232	20231207	163900	120859631	1880	1880	1880	1880	0
233	20231207	163800	120859631	1880	1880	1880	1880	0
234	20231207	163700	120859631	1880	1880	1880	1880	0
235	20231207	163600	120859631	1880	1880	1880	1880	0
236	20231207	163500	120859631	1880	1880	1880	1880	0
237	20231207	163400	120859631	1880	1880	1880	1880	0
238	20231207	163300	120859631	1880	1880	1880	1880	0
239	20231207	163200	120859631	1880	1880	1880	1880	0
240	20231207	163100	120859631	1880	1880	1880	1880	0
241	20231207	163000	120859631	1880	1880	1880	1880	0
242	20231207	162900	120859631	1880	1880	1880	1880	1132
243	20231207	162800	120859631	1880	1880	1880	1880	0
244	20231207	162700	120859631	1880	1880	1880	1880	0
245	20231207	162600	120859631	1880	1880	1880	1880	0
246	20231207	162500	120859631	1880	1880	1880	1880	0
247	20231207	162400	120859631	1880	1880	1880	1880	0
248	20231207	162300	120859631	1880	1880	1880	1880	0
249	20231207	162200	120859631	1880	1880	1880	1880	0
250	20231207	162100	120859631	1880	1880	1880	1880	0
251	20231207	162000	120859631	1880	1880	1880	1880	0
252	20231207	161900	120859631	1880	1880	1880	1880	0
253	20231207	161800	120859631	1880	1880	1880	1880	0
254	20231207	161700	120859631	1880	1880	1880	1880	0
255	20231207	161600	120859631	1880	1880	1880	1880	0
256	20231207	161500	120859631	1880	1880	1880	1880	0
257	20231207	161400	120859631	1880	1880	1880	1880	0
258	20231207	161300	120859631	1880	1880	1880	1880	0
259	20231207	161200	120859631	1880	1880	1880	1880	0
260	20231207	161100	120859631	1880	1880	1880	1880	0
261	20231207	161000	120859631	1880	1880	1880	1880	0
262	20231207	160900	120859631	1880	1880	1880	1880	0
263	20231207	160800	120859631	1880	1880	1880	1880	0
264	20231207	160700	120859631	1880	1880	1880	1880	0
265	20231207	160600	120859631	1880	1880	1880	1880	0
266	20231207	160500	120859631	1880	1880	1880	1880	0
267	20231207	160400	120859631	1880	1880	1880	1880	0
268	20231207	160300	120859631	1880	1880	1880	1880	0
269	20231207	160200	120859631	1880	1880	1880	1880	0
270	20231207	160100	120859631	1880	1880	1880	1880	0
271	20231207	160000	120859631	1880	1880	1880	1880	0
272	20231207	155900	120859631	1880	1880	1880	1880	1132
273	20231207	155800	120859631	1880	1880	1880	1880	0
274	20231207	155700	120859631	1880	1880	1880	1880	0
275	20231207	155600	120859631	1880	1880	1880	1880	0
276	20231207	155500	120859631	1880	1880	1880	1880	0
277	20231207	155400	120859631	1880	1880	1880	1880	0
278	20231207	155300	120859631	1880	1880	1880	1880	0
279	20231207	155200	120859631	1880	1880	1880	1880	0
280	20231207	155100	120859631	1880	1880	1880	1880	0
281	20231207	155000	120859631	1880	1880	1880	1880	0
282	20231207	154900	120859631	1880	1880	1880	1880	0
283	20231207	154800	120859631	1880	1880	1880	1880	0
284	20231207	154700	120859631	1880	1880	1880	1880	0
285	20231207	154600	120859631	1880	1880	1880	1880	0
286	20231207	154500	120859631	1880	1880	1880	1880	0
287	20231207	154400	120859631	1880	1880	1880	1880	0
288	20231207	154300	120859631	1880	1880	1880	1880	0
289	20231207	154200	120859631	1880	1880	1880	1880	0
290	20231207	154100	120859631	1880	1880	1880	1880	0
291	20231207	154000	120859631	1880	1880	1880	1880	0
292	20231207	153900	120859631	1880	1880	1880	1880	0
293	20231207	153800	120859631	1880	1880	1880	1880	0
294	20231207	153700	120859631	1880	1880	1880	1880	0
295	20231207	153600	120859631	1880	1880	1880	1880	0
296	20231207	153500	120859631	1880	1880	1880	1880	0
297	20231207	153400	120859631	1880	1880	1880	1880	0
298	20231207	153300	120859631	1880	1880	1880	1880	0
299	20231207	153200	120859631	1880	1880	1880	1880	0
300	20231207	153100	120859631	1880	1880	1880	1880	0
301	20231207	153000	120859631	1880	1880	1880	1880	1132
302	20231207	152900	118731471	1868	1868	1868	1868	0
303	20231207	152800	118731471	1868	1868	1868	1868	0
304	20231207	152700	118731471	1868	1868	1868	1868	0
305	20231207	152600	118731471	1868	1868	1868	1868	0
306	20231207	152500	118731471	1868	1868	1868	1868	0
307	20231207	152400	118731471	1868	1868	1868	1868	0
308	20231207	152300	118731471	1868	1868	1868	1868	0
309	20231207	152200	118731471	1868	1868	1868	1868	0
310	20231207	152100	118731471	1868	1868	1868	1868	0
311	20231207	152000	118731471	1868	1868	1868	1868	0
312	20231207	151900	118731471	1868	1861	1868	1860	14
313	20231207	151800	118705418	1868	1865	1868	1865	23
314	20231207	151700	118662509	1864	1864	1864	1863	117
315	20231207	151600	118444438	1864	1866	1866	1864	283
316	20231207	151500	117916913	1860	1865	1866	1860	174
317	20231207	151400	117593172	1859	1866	1866	1858	39
318	20231207	151300	117520676	1858	1856	1858	1856	514
319	20231207	151200	116566179	1855	1855	1855	1855	482
320	20231207	151100	115672069	1855	1855	1855	1855	100
321	20231207	151000	115486569	1855	1856	1856	1855	138
322	20231207	150900	115230568	1857	1855	1857	1855	639
323	20231207	150800	114045190	1856	1856	1856	1856	1
324	20231207	150700	114043334	1855	1855	1855	1855	18
325	20231207	150600	114009944	1857	1857	1857	1857	0
326	20231207	150500	114009944	1857	1857	1857	1857	17
327	20231207	150400	113978375	1857	1857	1857	1857	0
328	20231207	150300	113978375	1857	1854	1857	1854	478
329	20231207	150200	113091310	1854	1854	1854	1854	16
330	20231207	150100	113061646	1854	1854	1854	1854	0
331	20231207	150000	113061646	1854	1855	1855	1854	21
332	20231207	145900	113022692	1855	1855	1855	1855	38
333	20231207	145800	112952202	1855	1855	1855	1855	38
334	20231207	145700	112881712	1855	1855	1855	1854	542
335	20231207	145600	111876318	1854	1855	1855	1854	24
336	20231207	145500	111831811	1855	1855	1855	1855	11
337	20231207	145400	111811406	1854	1854	1854	1854	28
338	20231207	145300	111759494	1855	1855	1858	1855	178
339	20231207	145200	111429301	1858	1858	1858	1858	0
340	20231207	145100	111429301	1858	1858	1858	1858	1
341	20231207	145000	111427443	1858	1858	1858	1858	0
342	20231207	144900	111427443	1858	1855	1858	1854	25
343	20231207	144800	111381063	1858	1858	1858	1858	0
344	20231207	144700	111381063	1858	1855	1858	1855	119
345	20231207	144600	111160202	1855	1855	1856	1854	777
346	20231207	144500	109718474	1856	1856	1856	1856	211
347	20231207	144400	109326858	1857	1857	1857	1857	0
348	20231207	144300	109326858	1857	1857	1857	1857	100
349	20231207	144200	109141158	1860	1860	1860	1860	0
350	20231207	144100	109141158	1860	1860	1860	1860	0
351	20231207	144000	109141158	1860	1860	1860	1858	42
352	20231207	143900	109063118	1858	1858	1858	1858	1738
353	20231207	143800	105833914	1860	1860	1860	1860	0
354	20231207	143700	105833914	1860	1860	1860	1860	48
355	20231207	143600	105744634	1860	1860	1860	1859	100
356	20231207	143500	105558638	1863	1863	1863	1863	0
357	20231207	143400	105558638	1863	1863	1863	1863	0
358	20231207	143300	105558638	1863	1863	1863	1863	0
359	20231207	143200	105558638	1863	1863	1863	1863	0
360	20231207	143100	105558638	1863	1861	1863	1861	80
361	20231207	143000	105409730	1862	1862	1862	1862	0
362	20231207	142900	105409730	1862	1862	1862	1862	0
363	20231207	142800	105409730	1862	1862	1862	1862	0
364	20231207	142700	105409730	1862	1858	1862	1858	674
365	20231207	142600	104154856	1857	1857	1857	1857	28
366	20231207	142500	104102860	1856	1856	1856	1856	0
367	20231207	142400	104102860	1856	1855	1856	1855	1477
368	20231207	142300	101362944	1855	1855	1855	1855	5
369	20231207	142200	101353669	1856	1856	1856	1856	10
370	20231207	142100	101335109	1856	1855	1856	1855	1122
371	20231207	142000	99253744	1855	1855	1855	1855	5
372	20231207	141900	99244469	1856	1857	1857	1856	208
373	20231207	141800	98858215	1857	1858	1858	1857	107
374	20231207	141700	98659414	1859	1861	1861	1859	2325
375	20231207	141600	94334825	1861	1861	1861	1861	41
376	20231207	141500	94258524	1861	1861	1861	1861	18
377	20231207	141400	94225026	1861	1861	1862	1861	13
378	20231207	141300	94200832	1861	1861	1861	1861	171
379	20231207	141200	93882601	1861	1861	1861	1861	62
380	20231207	141100	93767219	1861	1861	1862	1861	30
381	20231207	141000	93711387	1862	1862	1862	1862	0
382	20231207	140900	93711387	1862	1862	1862	1862	551
383	20231207	140800	92685425	1862	1862	1862	1862	463
384	20231207	140700	91823319	1862	1862	1862	1862	15
385	20231207	140600	91795389	1862	1862	1862	1862	42
386	20231207	140500	91717185	1863	1863	1863	1863	351
387	20231207	140400	91063272	1864	1863	1864	1863	20
388	20231207	140300	91026007	1863	1863	1863	1863	10
389	20231207	140200	91007377	1863	1863	1863	1863	15
390	20231207	140100	90979432	1863	1863	1863	1863	0
391	20231207	140000	90979432	1863	1863	1863	1863	0
392	20231207	135900	90979432	1863	1863	1863	1863	0
393	20231207	135800	90979432	1863	1863	1863	1863	42
394	20231207	135700	90901186	1868	1868	1868	1868	0
395	20231207	135600	90901186	1868	1868	1868	1868	0
396	20231207	135500	90901186	1868	1868	1868	1868	0
397	20231207	135400	90901186	1868	1868	1868	1868	0
398	20231207	135300	90901186	1868	1868	1868	1868	0
399	20231207	135200	90901186	1868	1868	1868	1868	5
400	20231207	135100	90891846	1872	1872	1872	1872	0
401	20231207	135000	90891846	1872	1872	1872	1872	0
402	20231207	134900	90891846	1872	1872	1872	1872	0
403	20231207	134800	90891846	1872	1872	1872	1872	0
404	20231207	134700	90891846	1872	1872	1872	1872	6
405	20231207	134600	90880614	1876	1876	1876	1876	0
406	20231207	134500	90880614	1876	1876	1876	1876	1
407	20231207	134400	90878738	1876	1870	1877	1862	110
408	20231207	134300	90673795	1869	1869	1869	1869	50
409	20231207	134200	90580345	1869	1866	1869	1866	156
410	20231207	134100	90289056	1868	1868	1868	1868	0
411	20231207	134000	90289056	1868	1868	1868	1868	0
412	20231207	133900	90289056	1868	1868	1868	1868	10
413	20231207	133800	90270376	1877	1877	1877	1877	0
414	20231207	133700	90270376	1877	1877	1877	1877	0
415	20231207	133600	90270376	1877	1877	1877	1877	0
416	20231207	133500	90270376	1877	1877	1877	1877	0
417	20231207	133400	90270376	1877	1865	1877	1865	87
418	20231207	133300	90107917	1866	1865	1866	1865	483
419	20231207	133200	89207099	1865	1864	1865	1864	44
420	20231207	133100	89125049	1869	1869	1869	1869	0
421	20231207	133000	89125049	1869	1869	1869	1869	0
422	20231207	132900	89125049	1869	1869	1869	1869	1
423	20231207	132800	89123180	1864	1864	1864	1864	0
424	20231207	132700	89123180	1864	1864	1864	1864	1
425	20231207	132600	89121316	1875	1875	1875	1875	0
426	20231207	132500	89121316	1875	1862	1875	1862	190
427	20231207	132400	88767422	1862	1862	1862	1862	31
428	20231207	132300	88709700	1862	1862	1862	1862	0
429	20231207	132200	88709700	1862	1862	1862	1862	0
430	20231207	132100	88709700	1862	1861	1862	1861	137
431	20231207	132000	88454706	1861	1861	1861	1861	16
432	20231207	131900	88424930	1861	1861	1861	1861	11
433	20231207	131800	88404459	1862	1862	1862	1862	145
434	20231207	131700	88134469	1862	1862	1862	1862	13
435	20231207	131600	88110263	1862	1862	1862	1862	19
436	20231207	131500	88074885	1864	1864	1864	1864	0
437	20231207	131400	88074885	1864	1864	1864	1864	0
438	20231207	131300	88074885	1864	1864	1864	1864	281
439	20231207	131200	87551101	1864	1865	1865	1864	107
440	20231207	131100	87351565	1865	1865	1865	1865	17
441	20231207	131000	87319860	1865	1865	1865	1865	0
442	20231207	130900	87319860	1865	1865	1865	1865	0
443	20231207	130800	87319860	1865	1865	1865	1865	0
444	20231207	130700	87319860	1865	1865	1865	1865	0
445	20231207	130600	87319860	1865	1864	1865	1864	45
446	20231207	130500	87235950	1864	1864	1864	1864	0
447	20231207	130400	87235950	1864	1864	1864	1864	168
448	20231207	130300	86922798	1876	1876	1876	1876	0
449	20231207	130200	86922798	1876	1876	1876	1876	0
450	20231207	130100	86922798	1876	1876	1876	1876	0
451	20231207	130000	86922798	1876	1875	1876	1875	527
452	20231207	125900	85934289	1877	1862	1877	1862	1323
453	20231207	125800	83452028	1862	1862	1862	1862	0
454	20231207	125700	83452028	1862	1862	1862	1862	140
455	20231207	125600	83191348	1862	1862	1862	1862	0
456	20231207	125500	83191348	1862	1862	1862	1862	0
457	20231207	125400	83191348	1862	1862	1862	1862	0
458	20231207	125300	83191348	1862	1862	1862	1862	0
459	20231207	125200	83191348	1862	1862	1862	1862	5
460	20231207	125100	83182038	1862	1862	1862	1862	0
461	20231207	125000	83182038	1862	1862	1862	1862	1
462	20231207	124900	83180176	1863	1863	1863	1863	1
463	20231207	124800	83178313	1863	1863	1863	1863	0
464	20231207	124700	83178313	1863	1863	1863	1863	0
465	20231207	124600	83178313	1863	1860	1863	1860	409
466	20231207	124500	82416415	1860	1860	1860	1860	13
467	20231207	124400	82392235	1860	1860	1860	1860	3
468	20231207	124300	82386655	1859	1859	1859	1859	4
469	20231207	124200	82379219	1863	1863	1863	1863	0
470	20231207	124100	82379219	1863	1863	1863	1863	0
471	20231207	124000	82379219	1863	1858	1863	1858	61
472	20231207	123900	82265748	1858	1858	1858	1858	15
473	20231207	123800	82237878	1858	1858	1858	1858	266
474	20231207	123700	81743650	1858	1859	1859	1858	107
475	20231207	123600	81544819	1859	1858	1859	1858	25
476	20231207	123500	81498354	1858	1858	1858	1858	11
477	20231207	123400	81477916	1858	1858	1858	1858	437
478	20231207	123300	80665970	1858	1858	1858	1858	372
479	20231207	123200	79974794	1859	1859	1859	1859	83
480	20231207	123100	79820497	1859	1859	1859	1859	10
481	20231207	123000	79801907	1859	1859	1859	1859	11
482	20231207	122900	79781458	1859	1859	1859	1859	11
483	20231207	122800	79761009	1859	1859	1859	1859	11
484	20231207	122700	79740560	1859	1859	1859	1859	11
485	20231207	122600	79720111	1859	1859	1859	1859	5
486	20231207	122500	79710816	1862	1862	1862	1862	0
487	20231207	122400	79710816	1862	1862	1862	1862	0
488	20231207	122300	79710816	1862	1862	1862	1862	0
489	20231207	122200	79710816	1862	1858	1862	1858	53
490	20231207	122100	79612277	1857	1857	1857	1857	18
491	20231207	122000	79578851	1857	1859	1859	1857	8
492	20231207	121900	79563993	1857	1857	1857	1857	16
493	20231207	121800	79534281	1857	1857	1857	1857	10
494	20231207	121700	79515711	1857	1857	1857	1857	18
495	20231207	121600	79482285	1857	1857	1857	1857	14
496	20231207	121500	79456287	1857	1857	1857	1857	25
497	20231207	121400	79409862	1857	1857	1857	1857	9
498	20231207	121300	79393149	1875	1875	1875	1875	0
499	20231207	121200	79393149	1875	1875	1875	1875	0
500	20231207	121100	79393149	1875	1875	1875	1875	0
501	20231207	121000	79393149	1875	1858	1875	1858	500
502	20231207	120900	78459353	1857	1857	1857	1857	10
503	20231207	120800	78440783	1857	1857	1857	1857	0
504	20231207	120700	78440783	1857	1857	1857	1857	35
505	20231207	120600	78375788	1856	1856	1856	1856	22
506	20231207	120500	78334956	1855	1854	1855	1854	34
507	20231207	120400	78271898	1854	1854	1854	1854	0
508	20231207	120300	78271898	1854	1855	1855	1854	56
509	20231207	120200	78168059	1857	1857	1857	1857	20
510	20231207	120100	78130919	1854	1854	1854	1854	0
511	20231207	120000	78130919	1854	1854	1854	1854	0
512	20231207	115900	78130919	1854	1854	1854	1854	0
513	20231207	115800	78130919	1854	1854	1854	1854	12
514	20231207	115700	78108671	1854	1858	1858	1854	7
515	20231207	115600	78095689	1854	1854	1858	1854	16
516	20231207	115500	78066021	1858	1854	1858	1854	15
517	20231207	115400	78038207	1859	1859	1859	1859	1
518	20231207	115300	78036348	1854	1854	1859	1854	25
519	20231207	115200	77989993	1861	1861	1861	1861	0
520	20231207	115100	77989993	1861	1861	1861	1861	1
521	20231207	115000	77988132	1854	1854	1854	1854	19
522	20231207	114900	77952906	1861	1854	1861	1854	7
523	20231207	114800	77939921	1862	1862	1862	1862	0
524	20231207	114700	77939921	1862	1862	1862	1862	1
525	20231207	114600	77938059	1857	1857	1857	1857	370
526	20231207	114500	77250969	1856	1855	1856	1855	29
527	20231207	114400	77197156	1854	1853	1854	1853	980
528	20231207	114300	75380247	1853	1853	1853	1853	0
529	20231207	114200	75380247	1853	1854	1854	1853	21
530	20231207	114100	75341333	1852	1852	1852	1852	12
531	20231207	114000	75319109	1854	1854	1854	1852	14
532	20231207	113900	75293177	1852	1854	1854	1852	17
533	20231207	113800	75261691	1852	1854	1854	1852	101
534	20231207	113700	75074537	1854	1854	1854	1852	760
535	20231207	113600	73665711	1854	1855	1855	1854	22
536	20231207	113500	73624921	1854	1854	1855	1854	13
537	20231207	113400	73600818	1855	1854	1855	1854	11
538	20231207	113300	73580422	1854	1854	1854	1854	45
539	20231207	113200	73496992	1855	1855	1855	1855	15
540	20231207	113100	73469167	1855	1855	1855	1855	3
541	20231207	113000	73463602	1856	1856	1856	1856	1
542	20231207	112900	73461746	1855	1855	1855	1855	98
543	20231207	112800	73279956	1855	1855	1855	1855	3
544	20231207	112700	73274391	1855	1855	1855	1855	11
545	20231207	112600	73253986	1855	1855	1855	1855	14
546	20231207	112500	73228016	1857	1857	1857	1857	664
547	20231207	112400	71994968	1861	1861	1861	1861	1
548	20231207	112300	71993107	1861	1862	1862	1857	2564
549	20231207	112200	67226150	1862	1857	1863	1857	31
550	20231207	112100	67168477	1857	1863	1864	1857	1257
551	20231207	112000	64830295	1865	1874	1874	1865	4782
552	20231207	111900	55890312	1870	1871	1871	1870	1077
553	20231207	111800	53875247	1871	1872	1872	1871	3
554	20231207	111700	53869633	1877	1874	1877	1874	60
555	20231207	111600	53757094	1877	1877	1877	1877	0
556	20231207	111500	53757094	1877	1875	1877	1875	91
557	20231207	111400	53586393	1872	1872	1872	1872	5
558	20231207	111300	53577033	1872	1873	1873	1872	366
559	20231207	111200	52891863	1873	1876	1877	1872	2864
560	20231207	111100	47519784	1876	1874	1876	1872	1570
561	20231207	111000	44578988	1874	1874	1874	1874	2
562	20231207	110900	44575240	1877	1874	1877	1874	2
563	20231207	110800	44571489	1874	1874	1874	1874	358
564	20231207	110700	43900597	1874	1874	1874	1874	2
565	20231207	110600	43896849	1874	1874	1874	1874	2
566	20231207	110500	43893101	1874	1874	1874	1874	2
567	20231207	110400	43889353	1874	1874	1874	1874	2
568	20231207	110300	43885605	1874	1874	1874	1874	2
569	20231207	110200	43881857	1874	1874	1874	1874	81
570	20231207	110100	43730063	1874	1874	1874	1874	2
571	20231207	110000	43726315	1874	1874	1874	1874	2
572	20231207	105900	43722567	1873	1873	1873	1873	2
573	20231207	105800	43718821	1873	1873	1873	1873	2
574	20231207	105700	43715075	1873	1877	1879	1873	6
575	20231207	105600	43703827	1873	1875	1875	1873	43
576	20231207	105500	43623263	1876	1876	1876	1876	0
577	20231207	105400	43623263	1876	1876	1876	1876	0
578	20231207	105300	43623263	1876	1876	1876	1876	0
579	20231207	105200	43623263	1876	1876	1876	1876	1
580	20231207	105100	43621387	1879	1879	1879	1879	0
581	20231207	105000	43621387	1879	1879	1879	1879	0
582	20231207	104900	43621387	1879	1879	1879	1879	0
583	20231207	104800	43621387	1879	1879	1879	1879	0
584	20231207	104700	43621387	1879	1879	1879	1879	0
585	20231207	104600	43621387	1879	1879	1879	1879	0
586	20231207	104500	43621387	1879	1879	1879	1879	0
587	20231207	104400	43621387	1879	1879	1879	1879	0
588	20231207	104300	43621387	1879	1879	1879	1879	0
589	20231207	104200	43621387	1879	1879	1879	1879	1
590	20231207	104100	43619508	1874	1874	1874	1874	0
591	20231207	104000	43619508	1874	1874	1874	1874	6
592	20231207	103900	43608264	1879	1879	1879	1879	0
593	20231207	103800	43608264	1879	1879	1879	1879	0
594	20231207	103700	43608264	1879	1879	1879	1879	1
595	20231207	103600	43606385	1874	1874	1874	1874	6
596	20231207	103500	43595141	1879	1879	1879	1879	0
597	20231207	103400	43595141	1879	1878	1879	1878	50
598	20231207	103300	43501206	1879	1879	1879	1879	0
599	20231207	103200	43501206	1879	1879	1879	1879	1
600	20231207	103100	43499327	1875	1879	1879	1875	2132
601	20231207	103000	39496463	1879	1879	1879	1879	0
602	20231207	102900	39496463	1879	1879	1879	1879	0
603	20231207	102800	39496463	1879	1879	1879	1879	6
604	20231207	102700	39485189	1879	1879	1879	1879	14
605	20231207	102600	39458883	1880	1879	1880	1878	484
606	20231207	102500	38549007	1879	1879	1879	1879	16
607	20231207	102400	38518943	1880	1880	1880	1880	0
608	20231207	102300	38518943	1880	1880	1880	1880	0
609	20231207	102200	38518943	1880	1880	1880	1880	234
610	20231207	102100	38079023	1880	1880	1880	1880	0
611	20231207	102000	38079023	1880	1880	1880	1880	0
612	20231207	101900	38079023	1880	1880	1880	1880	30
613	20231207	101800	38022623	1881	1882	1882	1881	1072
614	20231207	101700	36006011	1881	1881	1881	1881	0
615	20231207	101600	36006011	1881	1881	1881	1881	0
616	20231207	101500	36006011	1881	1881	1881	1881	0
617	20231207	101400	36006011	1881	1881	1881	1881	0
618	20231207	101300	36006011	1881	1881	1881	1881	0
619	20231207	101200	36006011	1881	1881	1881	1881	0
620	20231207	101100	36006011	1881	1881	1881	1881	0
621	20231207	101000	36006011	1881	1881	1881	1881	3
622	20231207	100900	36000368	1881	1881	1881	1881	0
623	20231207	100800	36000368	1881	1881	1881	1881	0
624	20231207	100700	36000368	1881	1881	1881	1881	0
625	20231207	100600	36000368	1881	1881	1881	1881	1
626	20231207	100500	35998487	1881	1881	1881	1881	0
627	20231207	100400	35998487	1881	1881	1881	1881	0
628	20231207	100300	35998487	1881	1882	1882	1881	514
629	20231207	100200	35031605	1881	1881	1881	1881	0
630	20231207	100100	35031605	1881	1881	1881	1881	0
631	20231207	100000	35031605	1881	1881	1881	1881	0
632	20231207	095900	35031605	1881	1881	1881	1881	0
633	20231207	095800	35031605	1881	1881	1881	1881	0
634	20231207	095700	35031605	1881	1881	1881	1881	0
635	20231207	095600	35031605	1881	1881	1881	1881	0
636	20231207	095500	35031605	1881	1881	1881	1881	0
637	20231207	095400	35031605	1881	1881	1881	1881	161
638	20231207	095300	34728764	1881	1882	1882	1881	300
639	20231207	095200	34164306	1890	1890	1890	1890	0
640	20231207	095100	34164306	1890	1890	1890	1890	0
641	20231207	095000	34164306	1890	1890	1890	1890	0
642	20231207	094900	34164306	1890	1890	1890	1890	1
643	20231207	094800	34162416	1890	1890	1890	1890	4
644	20231207	094700	34154856	1890	1890	1890	1890	0
645	20231207	094600	34154856	1890	1890	1890	1890	0
646	20231207	094500	34154856	1890	1890	1890	1890	0
647	20231207	094400	34154856	1890	1890	1890	1890	0
648	20231207	094300	34154856	1890	1890	1890	1890	0
649	20231207	094200	34154856	1890	1890	1890	1890	0
650	20231207	094100	34154856	1890	1890	1890	1890	0
651	20231207	094000	34154856	1890	1890	1890	1890	4
652	20231207	093900	34147296	1892	1892	1892	1892	0
653	20231207	093800	34147296	1892	1892	1892	1892	0
654	20231207	093700	34147296	1892	1892	1892	1892	1
655	20231207	093600	34145404	1898	1898	1898	1898	0
656	20231207	093500	34145404	1898	1898	1898	1898	0
657	20231207	093400	34145404	1898	1898	1898	1898	0
658	20231207	093300	34145404	1898	1898	1898	1898	0
659	20231207	093200	34145404	1898	1898	1898	1898	0
660	20231207	093100	34145404	1898	1898	1898	1898	0
661	20231207	093000	34145404	1898	1898	1898	1898	0
662	20231207	092900	34145404	1898	1898	1898	1898	0
663	20231207	092800	34145404	1898	1898	1898	1898	0
664	20231207	092700	34145404	1898	1898	1898	1898	0
665	20231207	092600	34145404	1898	1898	1898	1898	1
666	20231207	092500	34143506	1881	1880	1895	1878	57
667	20231207	092400	34036294	1895	1895	1895	1895	0
668	20231207	092300	34036294	1895	1895	1895	1895	0
669	20231207	092200	34036294	1895	1895	1895	1878	2001
670	20231207	092100	30273558	1895	1895	1895	1895	1
671	20231207	092000	30271663	1892	1892	1892	1892	0
672	20231207	091900	30271663	1892	1892	1892	1892	0
673	20231207	091800	30271663	1892	1892	1892	1892	0
674	20231207	091700	30271663	1892	1892	1892	1892	2
675	20231207	091600	30267879	1889	1889	1889	1889	1
676	20231207	091500	30265990	1899	1888	1899	1870	6784
677	20231207	091400	17503381	1899	1899	1899	1899	0
678	20231207	091300	17503381	1899	1888	1899	1887	346
679	20231207	091200	16850340	1887	1887	1887	1887	0
680	20231207	091100	16850340	1887	1887	1887	1887	600
681	20231207	091000	15718140	1900	1900	1900	1900	104
682	20231207	090900	15520540	1900	1900	1900	1900	0
683	20231207	090800	15520540	1900	1900	1900	1900	0
684	20231207	090700	15520540	1900	1900	1900	1900	17
685	20231207	090600	15488240	1900	1900	1900	1900	98
686	20231207	090500	15302040	1886	1886	1886	1886	0
687	20231207	090400	15302040	1886	1886	1886	1886	0
688	20231207	090300	15302040	1886	1889	1889	1886	483
689	20231207	090200	14390602	1900	1895	1900	1895	4504
690	20231207	090100	5834422	1895	1891	1895	1885	2131
691	20231207	090000	1807796	1891	1891	1891	1891	956