KissMeData/196700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202900	97856297	1878	1878	1878	1878	5727
3	20231208	202800	97856297	1878	1878	1878	1878	0
4	20231208	202700	97856297	1878	1878	1878	1878	0
5	20231208	202600	97856297	1878	1878	1878	1878	0
6	20231208	202500	97856297	1878	1878	1878	1878	0
7	20231208	202400	97856297	1878	1878	1878	1878	0
8	20231208	202300	97856297	1878	1878	1878	1878	0
9	20231208	202200	97856297	1878	1878	1878	1878	0
10	20231208	202100	97856297	1878	1878	1878	1878	0
11	20231208	202000	97856297	1878	1878	1878	1878	0
12	20231208	201900	97856297	1878	1878	1878	1878	0
13	20231208	201800	97856297	1878	1878	1878	1878	0
14	20231208	201700	97856297	1878	1878	1878	1878	0
15	20231208	201600	97856297	1878	1878	1878	1878	0
16	20231208	201500	97856297	1878	1878	1878	1878	0
17	20231208	201400	97856297	1878	1878	1878	1878	0
18	20231208	201300	97856297	1878	1878	1878	1878	0
19	20231208	201200	97856297	1878	1878	1878	1878	0
20	20231208	201100	97856297	1878	1878	1878	1878	0
21	20231208	201000	97856297	1878	1878	1878	1878	0
22	20231208	200900	97856297	1878	1878	1878	1878	0
23	20231208	200800	97856297	1878	1878	1878	1878	0
24	20231208	200700	97856297	1878	1878	1878	1878	0
25	20231208	200600	97856297	1878	1878	1878	1878	0
26	20231208	200500	97856297	1878	1878	1878	1878	0
27	20231208	200400	97856297	1878	1878	1878	1878	0
28	20231208	200300	97856297	1878	1878	1878	1878	0
29	20231208	200200	97856297	1878	1878	1878	1878	0
30	20231208	200100	97856297	1878	1878	1878	1878	0
31	20231208	200000	97856297	1878	1878	1878	1878	0
32	20231208	195900	97856297	1878	1878	1878	1878	5727
33	20231208	195800	97856297	1878	1878	1878	1878	0
34	20231208	195700	97856297	1878	1878	1878	1878	0
35	20231208	195600	97856297	1878	1878	1878	1878	0
36	20231208	195500	97856297	1878	1878	1878	1878	0
37	20231208	195400	97856297	1878	1878	1878	1878	0
38	20231208	195300	97856297	1878	1878	1878	1878	0
39	20231208	195200	97856297	1878	1878	1878	1878	0
40	20231208	195100	97856297	1878	1878	1878	1878	0
41	20231208	195000	97856297	1878	1878	1878	1878	0
42	20231208	194900	97856297	1878	1878	1878	1878	0
43	20231208	194800	97856297	1878	1878	1878	1878	0
44	20231208	194700	97856297	1878	1878	1878	1878	0
45	20231208	194600	97856297	1878	1878	1878	1878	0
46	20231208	194500	97856297	1878	1878	1878	1878	0
47	20231208	194400	97856297	1878	1878	1878	1878	0
48	20231208	194300	97856297	1878	1878	1878	1878	0
49	20231208	194200	97856297	1878	1878	1878	1878	0
50	20231208	194100	97856297	1878	1878	1878	1878	0
51	20231208	194000	97856297	1878	1878	1878	1878	0
52	20231208	193900	97856297	1878	1878	1878	1878	0
53	20231208	193800	97856297	1878	1878	1878	1878	0
54	20231208	193700	97856297	1878	1878	1878	1878	0
55	20231208	193600	97856297	1878	1878	1878	1878	0
56	20231208	193500	97856297	1878	1878	1878	1878	0
57	20231208	193400	97856297	1878	1878	1878	1878	0
58	20231208	193300	97856297	1878	1878	1878	1878	0
59	20231208	193200	97856297	1878	1878	1878	1878	0
60	20231208	193100	97856297	1878	1878	1878	1878	0
61	20231208	193000	97856297	1878	1878	1878	1878	0
62	20231208	192900	97856297	1878	1878	1878	1878	5727
63	20231208	192800	97856297	1878	1878	1878	1878	0
64	20231208	192700	97856297	1878	1878	1878	1878	0
65	20231208	192600	97856297	1878	1878	1878	1878	0
66	20231208	192500	97856297	1878	1878	1878	1878	0
67	20231208	192400	97856297	1878	1878	1878	1878	0
68	20231208	192300	97856297	1878	1878	1878	1878	0
69	20231208	192200	97856297	1878	1878	1878	1878	0
70	20231208	192100	97856297	1878	1878	1878	1878	0
71	20231208	192000	97856297	1878	1878	1878	1878	0
72	20231208	191900	97856297	1878	1878	1878	1878	0
73	20231208	191800	97856297	1878	1878	1878	1878	0
74	20231208	191700	97856297	1878	1878	1878	1878	0
75	20231208	191600	97856297	1878	1878	1878	1878	0
76	20231208	191500	97856297	1878	1878	1878	1878	0
77	20231208	191400	97856297	1878	1878	1878	1878	0
78	20231208	191300	97856297	1878	1878	1878	1878	0
79	20231208	191200	97856297	1878	1878	1878	1878	0
80	20231208	191100	97856297	1878	1878	1878	1878	0
81	20231208	191000	97856297	1878	1878	1878	1878	0
82	20231208	190900	97856297	1878	1878	1878	1878	0
83	20231208	190800	97856297	1878	1878	1878	1878	0
84	20231208	190700	97856297	1878	1878	1878	1878	0
85	20231208	190600	97856297	1878	1878	1878	1878	0
86	20231208	190500	97856297	1878	1878	1878	1878	0
87	20231208	190400	97856297	1878	1878	1878	1878	0
88	20231208	190300	97856297	1878	1878	1878	1878	0
89	20231208	190200	97856297	1878	1878	1878	1878	0
90	20231208	190100	97856297	1878	1878	1878	1878	0
91	20231208	190000	97856297	1878	1878	1878	1878	0
92	20231208	185900	97856297	1878	1878	1878	1878	5727
93	20231208	185800	97856297	1878	1878	1878	1878	0
94	20231208	185700	97856297	1878	1878	1878	1878	0
95	20231208	185600	97856297	1878	1878	1878	1878	0
96	20231208	185500	97856297	1878	1878	1878	1878	0
97	20231208	185400	97856297	1878	1878	1878	1878	0
98	20231208	185300	97856297	1878	1878	1878	1878	0
99	20231208	185200	97856297	1878	1878	1878	1878	0
100	20231208	185100	97856297	1878	1878	1878	1878	0
101	20231208	185000	97856297	1878	1878	1878	1878	0
102	20231208	184900	97856297	1878	1878	1878	1878	0
103	20231208	184800	97856297	1878	1878	1878	1878	0
104	20231208	184700	97856297	1878	1878	1878	1878	0
105	20231208	184600	97856297	1878	1878	1878	1878	0
106	20231208	184500	97856297	1878	1878	1878	1878	0
107	20231208	184400	97856297	1878	1878	1878	1878	0
108	20231208	184300	97856297	1878	1878	1878	1878	0
109	20231208	184200	97856297	1878	1878	1878	1878	0
110	20231208	184100	97856297	1878	1878	1878	1878	0
111	20231208	184000	97856297	1878	1878	1878	1878	0
112	20231208	183900	97856297	1878	1878	1878	1878	0
113	20231208	183800	97856297	1878	1878	1878	1878	0
114	20231208	183700	97856297	1878	1878	1878	1878	0
115	20231208	183600	97856297	1878	1878	1878	1878	0
116	20231208	183500	97856297	1878	1878	1878	1878	0
117	20231208	183400	97856297	1878	1878	1878	1878	0
118	20231208	183300	97856297	1878	1878	1878	1878	0
119	20231208	183200	97856297	1878	1878	1878	1878	0
120	20231208	183100	97856297	1878	1878	1878	1878	0
121	20231208	183000	97856297	1878	1878	1878	1878	0
122	20231208	182900	97856297	1878	1878	1878	1878	5727
123	20231208	182800	97856297	1878	1878	1878	1878	0
124	20231208	182700	97856297	1878	1878	1878	1878	0
125	20231208	182600	97856297	1878	1878	1878	1878	0
126	20231208	182500	97856297	1878	1878	1878	1878	0
127	20231208	182400	97856297	1878	1878	1878	1878	0
128	20231208	182300	97856297	1878	1878	1878	1878	0
129	20231208	182200	97856297	1878	1878	1878	1878	0
130	20231208	182100	97856297	1878	1878	1878	1878	0
131	20231208	182000	97856297	1878	1878	1878	1878	0
132	20231208	181900	97856297	1878	1878	1878	1878	0
133	20231208	181800	97856297	1878	1878	1878	1878	0
134	20231208	181700	97856297	1878	1878	1878	1878	0
135	20231208	181600	97856297	1878	1878	1878	1878	0
136	20231208	181500	97856297	1878	1878	1878	1878	0
137	20231208	181400	97856297	1878	1878	1878	1878	0
138	20231208	181300	97856297	1878	1878	1878	1878	0
139	20231208	181200	97856297	1878	1878	1878	1878	0
140	20231208	181100	97856297	1878	1878	1878	1878	0
141	20231208	181000	97856297	1878	1878	1878	1878	0
142	20231208	180900	97856297	1878	1878	1878	1878	0
143	20231208	180800	97856297	1878	1878	1878	1878	0
144	20231208	180700	97856297	1878	1878	1878	1878	0
145	20231208	180600	97856297	1878	1878	1878	1878	0
146	20231208	180500	97856297	1878	1878	1878	1878	0
147	20231208	180400	97856297	1878	1878	1878	1878	0
148	20231208	180300	97856297	1878	1878	1878	1878	0
149	20231208	180200	97856297	1878	1878	1878	1878	0
150	20231208	180100	97856297	1878	1878	1878	1878	0
151	20231208	180000	97856297	1878	1878	1878	1878	0
152	20231208	175900	97856297	1878	1878	1878	1878	5727
153	20231208	175800	97856297	1878	1878	1878	1878	0
154	20231208	175700	97856297	1878	1878	1878	1878	0
155	20231208	175600	97856297	1878	1878	1878	1878	0
156	20231208	175500	97856297	1878	1878	1878	1878	0
157	20231208	175400	97856297	1878	1878	1878	1878	0
158	20231208	175300	97856297	1878	1878	1878	1878	0
159	20231208	175200	97856297	1878	1878	1878	1878	0
160	20231208	175100	97856297	1878	1878	1878	1878	0
161	20231208	175000	97856297	1878	1878	1878	1878	0
162	20231208	174900	97856297	1878	1878	1878	1878	0
163	20231208	174800	97856297	1878	1878	1878	1878	0
164	20231208	174700	97856297	1878	1878	1878	1878	0
165	20231208	174600	97856297	1878	1878	1878	1878	0
166	20231208	174500	97856297	1878	1878	1878	1878	0
167	20231208	174400	97856297	1878	1878	1878	1878	0
168	20231208	174300	97856297	1878	1878	1878	1878	0
169	20231208	174200	97856297	1878	1878	1878	1878	0
170	20231208	174100	97856297	1878	1878	1878	1878	0
171	20231208	174000	97856297	1878	1878	1878	1878	0
172	20231208	173900	97856297	1878	1878	1878	1878	0
173	20231208	173800	97856297	1878	1878	1878	1878	0
174	20231208	173700	97856297	1878	1878	1878	1878	0
175	20231208	173600	97856297	1878	1878	1878	1878	0
176	20231208	173500	97856297	1878	1878	1878	1878	0
177	20231208	173400	97856297	1878	1878	1878	1878	0
178	20231208	173300	97856297	1878	1878	1878	1878	0
179	20231208	173200	97856297	1878	1878	1878	1878	0
180	20231208	173100	97856297	1878	1878	1878	1878	0
181	20231208	173000	97856297	1878	1878	1878	1878	0
182	20231208	172900	97856297	1878	1878	1878	1878	5727
183	20231208	172800	97856297	1878	1878	1878	1878	0
184	20231208	172700	97856297	1878	1878	1878	1878	0
185	20231208	172600	97856297	1878	1878	1878	1878	0
186	20231208	172500	97856297	1878	1878	1878	1878	0
187	20231208	172400	97856297	1878	1878	1878	1878	0
188	20231208	172300	97856297	1878	1878	1878	1878	0
189	20231208	172200	97856297	1878	1878	1878	1878	0
190	20231208	172100	97856297	1878	1878	1878	1878	0
191	20231208	172000	97856297	1878	1878	1878	1878	0
192	20231208	171900	97856297	1878	1878	1878	1878	0
193	20231208	171800	97856297	1878	1878	1878	1878	0
194	20231208	171700	97856297	1878	1878	1878	1878	0
195	20231208	171600	97856297	1878	1878	1878	1878	0
196	20231208	171500	97856297	1878	1878	1878	1878	0
197	20231208	171400	97856297	1878	1878	1878	1878	0
198	20231208	171300	97856297	1878	1878	1878	1878	0
199	20231208	171200	97856297	1878	1878	1878	1878	0
200	20231208	171100	97856297	1878	1878	1878	1878	0
201	20231208	171000	97856297	1878	1878	1878	1878	0
202	20231208	170900	97856297	1878	1878	1878	1878	0
203	20231208	170800	97856297	1878	1878	1878	1878	0
204	20231208	170700	97856297	1878	1878	1878	1878	0
205	20231208	170600	97856297	1878	1878	1878	1878	0
206	20231208	170500	97856297	1878	1878	1878	1878	0
207	20231208	170400	97856297	1878	1878	1878	1878	0
208	20231208	170300	97856297	1878	1878	1878	1878	0
209	20231208	170200	97856297	1878	1878	1878	1878	0
210	20231208	170100	97856297	1878	1878	1878	1878	0
211	20231208	170000	97856297	1878	1878	1878	1878	0
212	20231208	165900	97856297	1878	1878	1878	1878	5727
213	20231208	165800	97856297	1878	1878	1878	1878	0
214	20231208	165700	97856297	1878	1878	1878	1878	0
215	20231208	165600	97856297	1878	1878	1878	1878	0
216	20231208	165500	97856297	1878	1878	1878	1878	0
217	20231208	165400	97856297	1878	1878	1878	1878	0
218	20231208	165300	97856297	1878	1878	1878	1878	0
219	20231208	165200	97856297	1878	1878	1878	1878	0
220	20231208	165100	97856297	1878	1878	1878	1878	0
221	20231208	165000	97856297	1878	1878	1878	1878	0
222	20231208	164900	97856297	1878	1878	1878	1878	0
223	20231208	164800	97856297	1878	1878	1878	1878	0
224	20231208	164700	97856297	1878	1878	1878	1878	0
225	20231208	164600	97856297	1878	1878	1878	1878	0
226	20231208	164500	97856297	1878	1878	1878	1878	0
227	20231208	164400	97856297	1878	1878	1878	1878	0
228	20231208	164300	97856297	1878	1878	1878	1878	0
229	20231208	164200	97856297	1878	1878	1878	1878	0
230	20231208	164100	97856297	1878	1878	1878	1878	0
231	20231208	164000	97856297	1878	1878	1878	1878	0
232	20231208	163900	97856297	1878	1878	1878	1878	0
233	20231208	163800	97856297	1878	1878	1878	1878	0
234	20231208	163700	97856297	1878	1878	1878	1878	0
235	20231208	163600	97856297	1878	1878	1878	1878	0
236	20231208	163500	97856297	1878	1878	1878	1878	0
237	20231208	163400	97856297	1878	1878	1878	1878	0
238	20231208	163300	97856297	1878	1878	1878	1878	0
239	20231208	163200	97856297	1878	1878	1878	1878	0
240	20231208	163100	97856297	1878	1878	1878	1878	0
241	20231208	163000	97856297	1878	1878	1878	1878	0
242	20231208	162900	97856297	1878	1878	1878	1878	5727
243	20231208	162800	97856297	1878	1878	1878	1878	0
244	20231208	162700	97856297	1878	1878	1878	1878	0
245	20231208	162600	97856297	1878	1878	1878	1878	0
246	20231208	162500	97856297	1878	1878	1878	1878	0
247	20231208	162400	97856297	1878	1878	1878	1878	0
248	20231208	162300	97856297	1878	1878	1878	1878	0
249	20231208	162200	97856297	1878	1878	1878	1878	0
250	20231208	162100	97856297	1878	1878	1878	1878	0
251	20231208	162000	97856297	1878	1878	1878	1878	0
252	20231208	161900	97856297	1878	1878	1878	1878	0
253	20231208	161800	97856297	1878	1878	1878	1878	0
254	20231208	161700	97856297	1878	1878	1878	1878	0
255	20231208	161600	97856297	1878	1878	1878	1878	0
256	20231208	161500	97856297	1878	1878	1878	1878	0
257	20231208	161400	97856297	1878	1878	1878	1878	0
258	20231208	161300	97856297	1878	1878	1878	1878	0
259	20231208	161200	97856297	1878	1878	1878	1878	0
260	20231208	161100	97856297	1878	1878	1878	1878	0
261	20231208	161000	97856297	1878	1878	1878	1878	0
262	20231208	160900	97856297	1878	1878	1878	1878	0
263	20231208	160800	97856297	1878	1878	1878	1878	0
264	20231208	160700	97856297	1878	1878	1878	1878	0
265	20231208	160600	97856297	1878	1878	1878	1878	0
266	20231208	160500	97856297	1878	1878	1878	1878	0
267	20231208	160400	97856297	1878	1878	1878	1878	0
268	20231208	160300	97856297	1878	1878	1878	1878	0
269	20231208	160200	97856297	1878	1878	1878	1878	0
270	20231208	160100	97856297	1878	1878	1878	1878	0
271	20231208	160000	97856297	1878	1878	1878	1878	0
272	20231208	155900	97856297	1878	1878	1878	1878	5727
273	20231208	155800	97856297	1878	1878	1878	1878	0
274	20231208	155700	97856297	1878	1878	1878	1878	0
275	20231208	155600	97856297	1878	1878	1878	1878	0
276	20231208	155500	97856297	1878	1878	1878	1878	0
277	20231208	155400	97856297	1878	1878	1878	1878	0
278	20231208	155300	97856297	1878	1878	1878	1878	0
279	20231208	155200	97856297	1878	1878	1878	1878	0
280	20231208	155100	97856297	1878	1878	1878	1878	0
281	20231208	155000	97856297	1878	1878	1878	1878	0
282	20231208	154900	97856297	1878	1878	1878	1878	0
283	20231208	154800	97856297	1878	1878	1878	1878	0
284	20231208	154700	97856297	1878	1878	1878	1878	0
285	20231208	154600	97856297	1878	1878	1878	1878	0
286	20231208	154500	97856297	1878	1878	1878	1878	0
287	20231208	154400	97856297	1878	1878	1878	1878	0
288	20231208	154300	97856297	1878	1878	1878	1878	0
289	20231208	154200	97856297	1878	1878	1878	1878	0
290	20231208	154100	97856297	1878	1878	1878	1878	0
291	20231208	154000	97856297	1878	1878	1878	1878	0
292	20231208	153900	97856297	1878	1878	1878	1878	0
293	20231208	153800	97856297	1878	1878	1878	1878	0
294	20231208	153700	97856297	1878	1878	1878	1878	0
295	20231208	153600	97856297	1878	1878	1878	1878	0
296	20231208	153500	97856297	1878	1878	1878	1878	0
297	20231208	153400	97856297	1878	1878	1878	1878	0
298	20231208	153300	97856297	1878	1878	1878	1878	0
299	20231208	153200	97856297	1878	1878	1878	1878	0
300	20231208	153100	97856297	1878	1878	1878	1878	0
301	20231208	153000	97856297	1878	1878	1878	1878	5727
302	20231208	152900	87100991	1888	1888	1888	1888	0
303	20231208	152800	87100991	1888	1888	1888	1888	0
304	20231208	152700	87100991	1888	1888	1888	1888	0
305	20231208	152600	87100991	1888	1888	1888	1888	0
306	20231208	152500	87100991	1888	1888	1888	1888	0
307	20231208	152400	87100991	1888	1888	1888	1888	0
308	20231208	152300	87100991	1888	1888	1888	1888	0
309	20231208	152200	87100991	1888	1888	1888	1888	0
310	20231208	152100	87100991	1888	1888	1888	1888	0
311	20231208	152000	87100991	1888	1888	1888	1888	0
312	20231208	151900	87100991	1888	1879	1888	1879	1039
313	20231208	151800	85148655	1880	1879	1880	1879	193
314	20231208	151700	84785842	1879	1879	1880	1879	7
315	20231208	151600	84772688	1880	1879	1880	1879	4
316	20231208	151500	84765171	1879	1880	1880	1879	7
317	20231208	151400	84752014	1879	1879	1880	1879	12
318	20231208	151300	84729461	1880	1880	1880	1880	14
319	20231208	151200	84703141	1880	1880	1880	1879	239
320	20231208	151100	84254055	1880	1880	1880	1880	4
321	20231208	151000	84246535	1880	1880	1880	1879	199
322	20231208	150900	83872435	1880	1887	1887	1880	233
323	20231208	150800	83434339	1888	1888	1888	1888	0
324	20231208	150700	83434339	1888	1888	1888	1888	0
325	20231208	150600	83434339	1888	1888	1888	1888	0
326	20231208	150500	83434339	1888	1888	1888	1888	0
327	20231208	150400	83434339	1888	1888	1888	1888	7
328	20231208	150300	83421123	1888	1888	1888	1888	15
329	20231208	150200	83392803	1880	1880	1888	1880	146
330	20231208	150100	83117995	1889	1889	1889	1889	0
331	20231208	150000	83117995	1889	1889	1889	1889	0
332	20231208	145900	83117995	1889	1889	1889	1889	1
333	20231208	145800	83116106	1880	1880	1880	1880	67
334	20231208	145700	82990146	1889	1889	1889	1889	0
335	20231208	145600	82990146	1889	1880	1889	1880	6
336	20231208	145500	82978857	1880	1880	1880	1880	0
337	20231208	145400	82978857	1880	1882	1882	1880	5266
338	20231208	145300	73075257	1893	1893	1893	1893	0
339	20231208	145200	73075257	1893	1893	1893	1893	0
340	20231208	145100	73075257	1893	1893	1893	1893	0
341	20231208	145000	73075257	1893	1893	1893	1893	0
342	20231208	144900	73075257	1893	1893	1893	1893	0
343	20231208	144800	73075257	1893	1893	1893	1893	0
344	20231208	144700	73075257	1893	1893	1893	1893	0
345	20231208	144600	73075257	1893	1893	1893	1893	0
346	20231208	144500	73075257	1893	1893	1893	1893	0
347	20231208	144400	73075257	1893	1893	1893	1893	0
348	20231208	144300	73075257	1893	1893	1893	1893	0
349	20231208	144200	73075257	1893	1893	1893	1893	0
350	20231208	144100	73075257	1893	1893	1893	1893	0
351	20231208	144000	73075257	1893	1893	1893	1893	0
352	20231208	143900	73075257	1893	1886	1893	1886	42
353	20231208	143800	72996012	1882	1882	1882	1882	0
354	20231208	143700	72996012	1882	1882	1882	1882	0
355	20231208	143600	72996012	1882	1882	1882	1882	0
356	20231208	143500	72996012	1882	1885	1885	1882	26
357	20231208	143400	72947011	1885	1885	1885	1885	0
358	20231208	143300	72947011	1885	1885	1885	1885	0
359	20231208	143200	72947011	1885	1885	1885	1885	1
360	20231208	143100	72945126	1882	1882	1882	1882	0
361	20231208	143000	72945126	1882	1882	1882	1882	0
362	20231208	142900	72945126	1882	1882	1882	1882	0
363	20231208	142800	72945126	1882	1882	1882	1882	0
364	20231208	142700	72945126	1882	1882	1882	1882	0
365	20231208	142600	72945126	1882	1882	1882	1882	3
366	20231208	142500	72939480	1887	1887	1887	1887	107
367	20231208	142400	72737571	1881	1881	1881	1881	0
368	20231208	142300	72737571	1881	1881	1881	1881	0
369	20231208	142200	72737571	1881	1883	1887	1881	330
370	20231208	142100	72115232	1883	1883	1883	1883	4
371	20231208	142000	72107700	1883	1883	1883	1883	0
372	20231208	141900	72107700	1883	1883	1883	1883	0
373	20231208	141800	72107700	1883	1883	1883	1883	0
374	20231208	141700	72107700	1883	1883	1883	1883	4
375	20231208	141600	72100168	1886	1886	1886	1886	0
376	20231208	141500	72100168	1886	1886	1886	1886	0
377	20231208	141400	72100168	1886	1886	1886	1886	0
378	20231208	141300	72100168	1886	1886	1886	1886	0
379	20231208	141200	72100168	1886	1886	1886	1886	0
380	20231208	141100	72100168	1886	1886	1886	1886	0
381	20231208	141000	72100168	1886	1886	1886	1886	0
382	20231208	140900	72100168	1886	1886	1886	1886	0
383	20231208	140800	72100168	1886	1886	1886	1886	0
384	20231208	140700	72100168	1886	1885	1886	1880	92
385	20231208	140600	71926772	1884	1884	1884	1884	14
386	20231208	140500	71900396	1885	1885	1885	1885	0
387	20231208	140400	71900396	1885	1885	1885	1885	0
388	20231208	140300	71900396	1885	1885	1885	1885	0
389	20231208	140200	71900396	1885	1884	1885	1884	45
390	20231208	140100	71815585	1885	1885	1885	1885	0
391	20231208	140000	71815585	1885	1885	1885	1885	1
392	20231208	135900	71813700	1880	1885	1885	1880	2
393	20231208	135800	71809935	1880	1884	1884	1880	211
394	20231208	135700	71412475	1884	1886	1886	1884	135
395	20231208	135600	71157873	1884	1885	1885	1884	7
396	20231208	135500	71144680	1885	1882	1885	1882	204
397	20231208	135400	70760374	1882	1882	1882	1882	0
398	20231208	135300	70760374	1882	1882	1882	1882	10
399	20231208	135200	70741554	1882	1882	1882	1882	0
400	20231208	135100	70741554	1882	1882	1882	1882	1
401	20231208	135000	70739672	1879	1880	1880	1879	22
402	20231208	134900	70698314	1882	1882	1882	1882	0
403	20231208	134800	70698314	1882	1882	1882	1882	0
404	20231208	134700	70698314	1882	1882	1882	1882	4
405	20231208	134600	70690786	1883	1883	1883	1883	0
406	20231208	134500	70690786	1883	1883	1883	1883	0
407	20231208	134400	70690786	1883	1883	1883	1883	0
408	20231208	134300	70690786	1883	1883	1883	1883	0
409	20231208	134200	70690786	1883	1880	1883	1879	156
410	20231208	134100	70397488	1880	1880	1880	1880	7
411	20231208	134000	70384328	1879	1879	1879	1879	0
412	20231208	133900	70384328	1879	1879	1879	1879	0
413	20231208	133800	70384328	1879	1879	1879	1879	0
414	20231208	133700	70384328	1879	1879	1879	1879	1
415	20231208	133600	70382449	1878	1878	1878	1878	2
416	20231208	133500	70378693	1883	1883	1883	1883	0
417	20231208	133400	70378693	1883	1883	1883	1883	0
418	20231208	133300	70378693	1883	1883	1883	1883	0
419	20231208	133200	70378693	1883	1883	1883	1883	0
420	20231208	133100	70378693	1883	1883	1883	1883	5
421	20231208	133000	70369278	1882	1882	1882	1882	15
422	20231208	132900	70341048	1878	1878	1878	1878	0
423	20231208	132800	70341048	1878	1878	1878	1878	0
424	20231208	132700	70341048	1878	1878	1878	1878	0
425	20231208	132600	70341048	1878	1878	1878	1878	0
426	20231208	132500	70341048	1878	1878	1878	1878	0
427	20231208	132400	70341048	1878	1878	1878	1878	0
428	20231208	132300	70341048	1878	1882	1882	1878	53
429	20231208	132200	70241459	1878	1878	1878	1878	4
430	20231208	132100	70233947	1878	1878	1878	1878	0
431	20231208	132000	70233947	1878	1878	1878	1878	4
432	20231208	131900	70226435	1878	1878	1878	1878	0
433	20231208	131800	70226435	1878	1878	1878	1878	4
434	20231208	131700	70218923	1878	1878	1878	1878	0
435	20231208	131600	70218923	1878	1878	1878	1878	6
436	20231208	131500	70207655	1878	1878	1878	1878	0
437	20231208	131400	70207655	1878	1878	1878	1878	0
438	20231208	131300	70207655	1878	1878	1878	1878	1
439	20231208	131200	70205777	1886	1886	1886	1886	0
440	20231208	131100	70205777	1886	1880	1886	1880	8
441	20231208	131000	70190727	1878	1878	1879	1878	117
442	20231208	130900	69970897	1878	1878	1878	1878	3
443	20231208	130800	69965263	1878	1878	1878	1878	300
444	20231208	130700	69401863	1878	1878	1879	1878	6
445	20231208	130600	69390594	1878	1878	1878	1878	3
446	20231208	130500	69384960	1879	1879	1879	1879	2
447	20231208	130400	69381202	1878	1878	1878	1878	2
448	20231208	130300	69377446	1878	1878	1878	1878	3
449	20231208	130200	69371812	1878	1878	1878	1878	1
450	20231208	130100	69369934	1879	1879	1879	1879	1
451	20231208	130000	69368055	1878	1876	1878	1876	821
452	20231208	125900	67827784	1876	1876	1876	1876	7
453	20231208	125800	67814652	1876	1876	1876	1876	5
454	20231208	125700	67805272	1876	1876	1876	1876	3
455	20231208	125600	67799644	1876	1876	1876	1876	0
456	20231208	125500	67799644	1876	1879	1879	1876	13
457	20231208	125400	67775226	1876	1876	1876	1876	2
458	20231208	125300	67771474	1876	1876	1876	1876	2
459	20231208	125200	67767722	1876	1876	1876	1876	2
460	20231208	125100	67763970	1876	1876	1876	1876	4
461	20231208	125000	67756466	1876	1876	1876	1876	2
462	20231208	124900	67752714	1876	1876	1876	1876	4
463	20231208	124800	67745210	1876	1878	1878	1876	19
464	20231208	124700	67709564	1880	1880	1880	1880	0
465	20231208	124600	67709564	1880	1880	1880	1880	0
466	20231208	124500	67709564	1880	1880	1880	1880	8
467	20231208	124400	67694524	1878	1878	1878	1878	0
468	20231208	124300	67694524	1878	1878	1878	1878	0
469	20231208	124200	67694524	1878	1878	1878	1878	6
470	20231208	124100	67683256	1879	1879	1879	1879	2
471	20231208	124000	67679498	1879	1879	1879	1879	0
472	20231208	123900	67679498	1879	1879	1879	1879	0
473	20231208	123800	67679498	1879	1879	1879	1879	0
474	20231208	123700	67679498	1879	1879	1879	1879	3
475	20231208	123600	67673861	1893	1893	1893	1893	0
476	20231208	123500	67673861	1893	1893	1893	1893	15
477	20231208	123400	67645466	1896	1880	1896	1880	17
478	20231208	123300	67613474	1879	1879	1879	1879	0
479	20231208	123200	67613474	1879	1879	1879	1879	0
480	20231208	123100	67613474	1879	1879	1879	1879	0
481	20231208	123000	67613474	1879	1879	1879	1879	45
482	20231208	122900	67528919	1882	1882	1882	1882	0
483	20231208	122800	67528919	1882	1882	1882	1882	0
484	20231208	122700	67528919	1882	1882	1882	1882	0
485	20231208	122600	67528919	1882	1882	1882	1882	0
486	20231208	122500	67528919	1882	1882	1882	1882	24
487	20231208	122400	67483751	1886	1886	1886	1886	0
488	20231208	122300	67483751	1886	1886	1886	1886	0
489	20231208	122200	67483751	1886	1886	1886	1886	0
490	20231208	122100	67483751	1886	1886	1886	1886	0
491	20231208	122000	67483751	1886	1886	1886	1886	32
492	20231208	121900	67423399	1885	1885	1885	1885	602
493	20231208	121800	66288629	1895	1895	1895	1895	0
494	20231208	121700	66288629	1895	1895	1895	1895	0
495	20231208	121600	66288629	1895	1895	1895	1895	0
496	20231208	121500	66288629	1895	1895	1895	1895	10
497	20231208	121400	66269679	1896	1896	1896	1896	0
498	20231208	121300	66269679	1896	1879	1896	1879	42
499	20231208	121200	66190631	1880	1880	1880	1880	0
500	20231208	121100	66190631	1880	1880	1880	1880	2
501	20231208	121000	66186871	1875	1875	1875	1875	0
502	20231208	120900	66186871	1875	1880	1880	1875	136
503	20231208	120800	65931341	1880	1880	1880	1880	0
504	20231208	120700	65931341	1880	1880	1880	1880	56
505	20231208	120600	65826061	1882	1882	1882	1882	0
506	20231208	120500	65826061	1882	1882	1882	1882	104
507	20231208	120400	65630333	1875	1875	1875	1875	290
508	20231208	120300	65086583	1875	1875	1875	1875	0
509	20231208	120200	65086583	1875	1875	1875	1875	0
510	20231208	120100	65086583	1875	1875	1875	1875	784
511	20231208	120000	63616583	1875	1888	1888	1875	129
512	20231208	115900	63373369	1884	1884	1884	1884	0
513	20231208	115800	63373369	1884	1884	1884	1884	0
514	20231208	115700	63373369	1884	1884	1884	1884	0
515	20231208	115600	63373369	1884	1884	1884	1884	0
516	20231208	115500	63373369	1884	1884	1884	1884	114
517	20231208	115400	63158593	1877	1877	1877	1877	0
518	20231208	115300	63158593	1877	1877	1877	1877	0
519	20231208	115200	63158593	1877	1877	1877	1877	74
520	20231208	115100	63019695	1877	1878	1878	1877	340
521	20231208	115000	62381219	1888	1888	1888	1888	9
522	20231208	114900	62364227	1881	1881	1881	1881	0
523	20231208	114800	62364227	1881	1881	1881	1881	0
524	20231208	114700	62364227	1881	1884	1884	1881	868
525	20231208	114600	60730574	1884	1884	1884	1884	0
526	20231208	114500	60730574	1884	1884	1884	1884	0
527	20231208	114400	60730574	1884	1884	1884	1884	0
528	20231208	114300	60730574	1884	1884	1884	1884	0
529	20231208	114200	60730574	1884	1889	1897	1884	470
530	20231208	114100	59839691	1892	1892	1892	1892	0
531	20231208	114000	59839691	1892	1892	1892	1892	0
532	20231208	113900	59839691	1892	1892	1892	1892	0
533	20231208	113800	59839691	1892	1892	1892	1892	0
534	20231208	113700	59839691	1892	1892	1892	1892	0
535	20231208	113600	59839691	1892	1892	1892	1892	0
536	20231208	113500	59839691	1892	1892	1892	1892	2
537	20231208	113400	59835907	1884	1890	1892	1884	111
538	20231208	113300	59626054	1892	1892	1892	1892	1
539	20231208	113200	59624162	1884	1884	1884	1884	288
540	20231208	113100	59081570	1884	1890	1890	1884	111
541	20231208	113000	58871852	1900	1900	1900	1900	0
542	20231208	112900	58871852	1900	1900	1900	1900	0
543	20231208	112800	58871852	1900	1900	1900	1900	0
544	20231208	112700	58871852	1900	1900	1900	1900	0
545	20231208	112600	58871852	1900	1900	1900	1900	0
546	20231208	112500	58871852	1900	1884	1900	1884	16
547	20231208	112400	58841620	1884	1884	1884	1884	0
548	20231208	112300	58841620	1884	1894	1894	1884	220
549	20231208	112200	58425200	1894	1900	1900	1894	16
550	20231208	112100	58394836	1894	1894	1894	1894	0
551	20231208	112000	58394836	1894	1894	1894	1894	4
552	20231208	111900	58387260	1884	1884	1884	1884	0
553	20231208	111800	58387260	1884	1884	1884	1884	4
554	20231208	111700	58379724	1884	1887	1887	1884	43
555	20231208	111600	58298705	1897	1897	1897	1897	15
556	20231208	111500	58270250	1887	1900	1900	1887	118
557	20231208	111400	58046076	1887	1890	1890	1887	26
558	20231208	111300	57996957	1890	1890	1890	1890	0
559	20231208	111200	57996957	1890	1890	1890	1890	19
560	20231208	111100	57961047	1900	1899	1900	1899	26
561	20231208	111000	57911666	1899	1899	1899	1899	0
562	20231208	110900	57911666	1899	1890	1899	1890	15
563	20231208	110800	57883307	1899	1899	1899	1899	0
564	20231208	110700	57883307	1899	1899	1899	1899	0
565	20231208	110600	57883307	1899	1892	1899	1890	62
566	20231208	110500	57766103	1892	1892	1892	1892	2
567	20231208	110400	57762319	1892	1892	1892	1892	0
568	20231208	110300	57762319	1892	1892	1892	1892	1
569	20231208	110200	57760427	1893	1893	1893	1893	69
570	20231208	110100	57629810	1893	1893	1893	1893	0
571	20231208	110000	57629810	1893	1893	1893	1893	1
572	20231208	105900	57627917	1891	1891	1891	1891	0
573	20231208	105800	57627917	1891	1891	1891	1891	0
574	20231208	105700	57627917	1891	1891	1891	1891	10
575	20231208	105600	57609007	1890	1890	1890	1890	0
576	20231208	105500	57609007	1890	1910	1910	1890	105
577	20231208	105400	57408517	1910	1908	1910	1875	3626
578	20231208	105300	50543973	1911	1911	1911	1911	0
579	20231208	105200	50543973	1911	1911	1911	1911	100
580	20231208	105100	50352873	1911	1911	1911	1911	16
581	20231208	105000	50322297	1915	1914	1915	1914	125
582	20231208	104900	50082940	1915	1917	1917	1915	211
583	20231208	104800	49678654	1915	1915	1915	1915	0
584	20231208	104700	49678654	1915	1927	1927	1915	3
585	20231208	104600	49672885	1930	1930	1930	1930	0
586	20231208	104500	49672885	1930	1930	1930	1930	0
587	20231208	104400	49672885	1930	1930	1930	1930	5
588	20231208	104300	49663235	1931	1931	1931	1931	0
589	20231208	104200	49663235	1931	1924	1931	1924	82
590	20231208	104100	49505287	1917	1917	1917	1917	0
591	20231208	104000	49505287	1917	1924	1924	1917	85
592	20231208	103900	49341796	1917	1920	1932	1906	163
593	20231208	103800	49029125	1923	1935	1935	1923	25
594	20231208	103700	48980900	1938	1900	1974	1895	2065
595	20231208	103600	44986389	1900	1888	1900	1888	2000
596	20231208	103500	41188996	1888	1888	1888	1888	2
597	20231208	103400	41185220	1888	1888	1888	1888	5
598	20231208	103300	41175780	1889	1889	1889	1889	0
599	20231208	103200	41175780	1889	1889	1889	1889	436
600	20231208	103100	40352176	1889	1889	1889	1889	0
601	20231208	103000	40352176	1889	1889	1889	1889	103
602	20231208	102900	40157609	1886	1886	1886	1886	0
603	20231208	102800	40157609	1886	1886	1886	1886	0
604	20231208	102700	40157609	1886	1886	1886	1886	0
605	20231208	102600	40157609	1886	1886	1886	1886	0
606	20231208	102500	40157609	1886	1886	1886	1886	1
607	20231208	102400	40155723	1885	1885	1885	1885	0
608	20231208	102300	40155723	1885	1885	1885	1885	0
609	20231208	102200	40155723	1885	1885	1885	1885	0
610	20231208	102100	40155723	1885	1885	1885	1885	201
611	20231208	102000	39776838	1883	1880	1883	1880	7744
612	20231208	101900	25218115	1880	1880	1880	1880	33
613	20231208	101800	25156075	1880	1879	1880	1879	2053
614	20231208	101700	21297551	1879	1879	1879	1879	0
615	20231208	101600	21297551	1879	1879	1879	1879	0
616	20231208	101500	21297551	1879	1879	1879	1879	1
617	20231208	101400	21295672	1879	1879	1879	1879	0
618	20231208	101300	21295672	1879	1879	1879	1879	6
619	20231208	101200	21284398	1879	1879	1879	1879	0
620	20231208	101100	21284398	1879	1879	1879	1879	5
621	20231208	101000	21275003	1878	1878	1878	1878	0
622	20231208	100900	21275003	1878	1878	1878	1878	0
623	20231208	100800	21275003	1878	1878	1878	1878	0
624	20231208	100700	21275003	1878	1878	1878	1878	300
625	20231208	100600	20711603	1878	1878	1878	1878	0
626	20231208	100500	20711603	1878	1878	1878	1878	0
627	20231208	100400	20711603	1878	1878	1878	1878	0
628	20231208	100300	20711603	1878	1878	1878	1878	0
629	20231208	100200	20711603	1878	1878	1878	1878	0
630	20231208	100100	20711603	1878	1878	1878	1878	0
631	20231208	100000	20711603	1878	1878	1878	1878	104
632	20231208	095900	20516291	1877	1877	1877	1877	0
633	20231208	095800	20516291	1877	1877	1877	1877	0
634	20231208	095700	20516291	1877	1877	1877	1877	0
635	20231208	095600	20516291	1877	1877	1877	1877	0
636	20231208	095500	20516291	1877	1877	1877	1877	0
637	20231208	095400	20516291	1877	1877	1877	1877	0
638	20231208	095300	20516291	1877	1877	1877	1877	69
639	20231208	095200	20386778	1879	1879	1879	1879	0
640	20231208	095100	20386778	1879	1879	1879	1879	0
641	20231208	095000	20386778	1879	1879	1879	1879	105
642	20231208	094900	20189483	1875	1875	1875	1875	322
643	20231208	094800	19585733	1875	1875	1875	1875	10
644	20231208	094700	19566983	1879	1879	1879	1879	2
645	20231208	094600	19563225	1879	1879	1879	1879	5
646	20231208	094500	19553830	1879	1879	1879	1879	105
647	20231208	094400	19356535	1879	1879	1879	1879	0
648	20231208	094300	19356535	1879	1879	1879	1879	0
649	20231208	094200	19356535	1879	1879	1879	1879	0
650	20231208	094100	19356535	1879	1879	1879	1879	0
651	20231208	094000	19356535	1879	1877	1879	1877	117
652	20231208	093900	19136916	1877	1877	1877	1877	3
653	20231208	093800	19131285	1872	1879	1879	1872	4
654	20231208	093700	19123790	1878	1878	1878	1878	5
655	20231208	093600	19114400	1878	1878	1878	1878	0
656	20231208	093500	19114400	1878	1878	1878	1878	105
657	20231208	093400	18917210	1873	1873	1873	1873	4
658	20231208	093300	18909718	1873	1873	1873	1873	0
659	20231208	093200	18909718	1873	1873	1873	1873	0
660	20231208	093100	18909718	1873	1873	1873	1873	0
661	20231208	093000	18909718	1873	1873	1873	1873	105
662	20231208	092900	18713053	1872	1872	1872	1872	0
663	20231208	092800	18713053	1872	1872	1872	1872	0
664	20231208	092700	18713053	1872	1872	1872	1872	0
665	20231208	092600	18713053	1872	1872	1872	1872	0
666	20231208	092500	18713053	1872	1865	1872	1865	236
667	20231208	092400	18272633	1864	1865	1865	1864	1823
668	20231208	092300	14874512	1865	1866	1866	1865	108
669	20231208	092200	14673059	1865	1865	1866	1864	1048
670	20231208	092100	12719461	1866	1867	1867	1866	51
671	20231208	092000	12624294	1867	1867	1867	1867	0
672	20231208	091900	12624294	1867	1867	1867	1867	3
673	20231208	091800	12618693	1867	1869	1869	1867	23
674	20231208	091700	12575726	1873	1873	1873	1873	0
675	20231208	091600	12575726	1873	1873	1873	1873	3
676	20231208	091500	12570107	1878	1878	1878	1878	78
677	20231208	091400	12423623	1866	1866	1866	1866	0
678	20231208	091300	12423623	1866	1866	1866	1866	0
679	20231208	091200	12423623	1866	1866	1866	1866	0
680	20231208	091100	12423623	1866	1866	1866	1866	0
681	20231208	091000	12423623	1866	1866	1866	1866	201
682	20231208	090900	12048557	1863	1863	1863	1863	0
683	20231208	090800	12048557	1863	1863	1863	1863	0
684	20231208	090700	12048557	1863	1872	1872	1863	79
685	20231208	090600	11901371	1862	1872	1872	1862	400
686	20231208	090500	11155702	1879	1879	1879	1879	0
687	20231208	090400	11155702	1879	1876	1879	1876	1032
688	20231208	090300	9218299	1879	1879	1879	1879	0
689	20231208	090200	9218299	1879	1879	1879	1879	100
690	20231208	090100	9030399	1879	1877	1879	1877	982
691	20231208	090000	7187033	1877	1877	1877	1877	3829