KissMeData/196700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203000	116239582	1894	1894	1894	1894	2559
3	20231213	202900	116239582	1894	1894	1894	1894	0
4	20231213	202800	116239582	1894	1894	1894	1894	0
5	20231213	202700	116239582	1894	1894	1894	1894	0
6	20231213	202600	116239582	1894	1894	1894	1894	0
7	20231213	202500	116239582	1894	1894	1894	1894	0
8	20231213	202400	116239582	1894	1894	1894	1894	0
9	20231213	202300	116239582	1894	1894	1894	1894	0
10	20231213	202200	116239582	1894	1894	1894	1894	0
11	20231213	202100	116239582	1894	1894	1894	1894	0
12	20231213	202000	116239582	1894	1894	1894	1894	0
13	20231213	201900	116239582	1894	1894	1894	1894	0
14	20231213	201800	116239582	1894	1894	1894	1894	0
15	20231213	201700	116239582	1894	1894	1894	1894	0
16	20231213	201600	116239582	1894	1894	1894	1894	0
17	20231213	201500	116239582	1894	1894	1894	1894	0
18	20231213	201400	116239582	1894	1894	1894	1894	0
19	20231213	201300	116239582	1894	1894	1894	1894	0
20	20231213	201200	116239582	1894	1894	1894	1894	0
21	20231213	201100	116239582	1894	1894	1894	1894	0
22	20231213	201000	116239582	1894	1894	1894	1894	0
23	20231213	200900	116239582	1894	1894	1894	1894	0
24	20231213	200800	116239582	1894	1894	1894	1894	0
25	20231213	200700	116239582	1894	1894	1894	1894	0
26	20231213	200600	116239582	1894	1894	1894	1894	0
27	20231213	200500	116239582	1894	1894	1894	1894	0
28	20231213	200400	116239582	1894	1894	1894	1894	0
29	20231213	200300	116239582	1894	1894	1894	1894	0
30	20231213	200200	116239582	1894	1894	1894	1894	0
31	20231213	200100	116239582	1894	1894	1894	1894	0
32	20231213	200000	116239582	1894	1894	1894	1894	2559
33	20231213	195900	116239582	1894	1894	1894	1894	0
34	20231213	195800	116239582	1894	1894	1894	1894	0
35	20231213	195700	116239582	1894	1894	1894	1894	0
36	20231213	195600	116239582	1894	1894	1894	1894	0
37	20231213	195500	116239582	1894	1894	1894	1894	0
38	20231213	195400	116239582	1894	1894	1894	1894	0
39	20231213	195300	116239582	1894	1894	1894	1894	0
40	20231213	195200	116239582	1894	1894	1894	1894	0
41	20231213	195100	116239582	1894	1894	1894	1894	0
42	20231213	195000	116239582	1894	1894	1894	1894	0
43	20231213	194900	116239582	1894	1894	1894	1894	0
44	20231213	194800	116239582	1894	1894	1894	1894	0
45	20231213	194700	116239582	1894	1894	1894	1894	0
46	20231213	194600	116239582	1894	1894	1894	1894	0
47	20231213	194500	116239582	1894	1894	1894	1894	0
48	20231213	194400	116239582	1894	1894	1894	1894	0
49	20231213	194300	116239582	1894	1894	1894	1894	0
50	20231213	194200	116239582	1894	1894	1894	1894	0
51	20231213	194100	116239582	1894	1894	1894	1894	0
52	20231213	194000	116239582	1894	1894	1894	1894	0
53	20231213	193900	116239582	1894	1894	1894	1894	0
54	20231213	193800	116239582	1894	1894	1894	1894	0
55	20231213	193700	116239582	1894	1894	1894	1894	0
56	20231213	193600	116239582	1894	1894	1894	1894	0
57	20231213	193500	116239582	1894	1894	1894	1894	0
58	20231213	193400	116239582	1894	1894	1894	1894	0
59	20231213	193300	116239582	1894	1894	1894	1894	0
60	20231213	193200	116239582	1894	1894	1894	1894	0
61	20231213	193100	116239582	1894	1894	1894	1894	0
62	20231213	193000	116239582	1894	1894	1894	1894	2559
63	20231213	192900	116239582	1894	1894	1894	1894	0
64	20231213	192800	116239582	1894	1894	1894	1894	0
65	20231213	192700	116239582	1894	1894	1894	1894	0
66	20231213	192600	116239582	1894	1894	1894	1894	0
67	20231213	192500	116239582	1894	1894	1894	1894	0
68	20231213	192400	116239582	1894	1894	1894	1894	0
69	20231213	192300	116239582	1894	1894	1894	1894	0
70	20231213	192200	116239582	1894	1894	1894	1894	0
71	20231213	192100	116239582	1894	1894	1894	1894	0
72	20231213	192000	116239582	1894	1894	1894	1894	0
73	20231213	191900	116239582	1894	1894	1894	1894	0
74	20231213	191800	116239582	1894	1894	1894	1894	0
75	20231213	191700	116239582	1894	1894	1894	1894	0
76	20231213	191600	116239582	1894	1894	1894	1894	0
77	20231213	191500	116239582	1894	1894	1894	1894	0
78	20231213	191400	116239582	1894	1894	1894	1894	0
79	20231213	191300	116239582	1894	1894	1894	1894	0
80	20231213	191200	116239582	1894	1894	1894	1894	0
81	20231213	191100	116239582	1894	1894	1894	1894	0
82	20231213	191000	116239582	1894	1894	1894	1894	0
83	20231213	190900	116239582	1894	1894	1894	1894	0
84	20231213	190800	116239582	1894	1894	1894	1894	0
85	20231213	190700	116239582	1894	1894	1894	1894	0
86	20231213	190600	116239582	1894	1894	1894	1894	0
87	20231213	190500	116239582	1894	1894	1894	1894	0
88	20231213	190400	116239582	1894	1894	1894	1894	0
89	20231213	190300	116239582	1894	1894	1894	1894	0
90	20231213	190200	116239582	1894	1894	1894	1894	0
91	20231213	190100	116239582	1894	1894	1894	1894	0
92	20231213	190000	116239582	1894	1894	1894	1894	2559
93	20231213	185900	116239582	1894	1894	1894	1894	0
94	20231213	185800	116239582	1894	1894	1894	1894	0
95	20231213	185700	116239582	1894	1894	1894	1894	0
96	20231213	185600	116239582	1894	1894	1894	1894	0
97	20231213	185500	116239582	1894	1894	1894	1894	0
98	20231213	185400	116239582	1894	1894	1894	1894	0
99	20231213	185300	116239582	1894	1894	1894	1894	0
100	20231213	185200	116239582	1894	1894	1894	1894	0
101	20231213	185100	116239582	1894	1894	1894	1894	0
102	20231213	185000	116239582	1894	1894	1894	1894	0
103	20231213	184900	116239582	1894	1894	1894	1894	0
104	20231213	184800	116239582	1894	1894	1894	1894	0
105	20231213	184700	116239582	1894	1894	1894	1894	0
106	20231213	184600	116239582	1894	1894	1894	1894	0
107	20231213	184500	116239582	1894	1894	1894	1894	0
108	20231213	184400	116239582	1894	1894	1894	1894	0
109	20231213	184300	116239582	1894	1894	1894	1894	0
110	20231213	184200	116239582	1894	1894	1894	1894	0
111	20231213	184100	116239582	1894	1894	1894	1894	0
112	20231213	184000	116239582	1894	1894	1894	1894	0
113	20231213	183900	116239582	1894	1894	1894	1894	0
114	20231213	183800	116239582	1894	1894	1894	1894	0
115	20231213	183700	116239582	1894	1894	1894	1894	0
116	20231213	183600	116239582	1894	1894	1894	1894	0
117	20231213	183500	116239582	1894	1894	1894	1894	0
118	20231213	183400	116239582	1894	1894	1894	1894	0
119	20231213	183300	116239582	1894	1894	1894	1894	0
120	20231213	183200	116239582	1894	1894	1894	1894	0
121	20231213	183100	116239582	1894	1894	1894	1894	0
122	20231213	183000	116239582	1894	1894	1894	1894	2559
123	20231213	182900	116239582	1894	1894	1894	1894	0
124	20231213	182800	116239582	1894	1894	1894	1894	0
125	20231213	182700	116239582	1894	1894	1894	1894	0
126	20231213	182600	116239582	1894	1894	1894	1894	0
127	20231213	182500	116239582	1894	1894	1894	1894	0
128	20231213	182400	116239582	1894	1894	1894	1894	0
129	20231213	182300	116239582	1894	1894	1894	1894	0
130	20231213	182200	116239582	1894	1894	1894	1894	0
131	20231213	182100	116239582	1894	1894	1894	1894	0
132	20231213	182000	116239582	1894	1894	1894	1894	0
133	20231213	181900	116239582	1894	1894	1894	1894	0
134	20231213	181800	116239582	1894	1894	1894	1894	0
135	20231213	181700	116239582	1894	1894	1894	1894	0
136	20231213	181600	116239582	1894	1894	1894	1894	0
137	20231213	181500	116239582	1894	1894	1894	1894	0
138	20231213	181400	116239582	1894	1894	1894	1894	0
139	20231213	181300	116239582	1894	1894	1894	1894	0
140	20231213	181200	116239582	1894	1894	1894	1894	0
141	20231213	181100	116239582	1894	1894	1894	1894	0
142	20231213	181000	116239582	1894	1894	1894	1894	0
143	20231213	180900	116239582	1894	1894	1894	1894	0
144	20231213	180800	116239582	1894	1894	1894	1894	0
145	20231213	180700	116239582	1894	1894	1894	1894	0
146	20231213	180600	116239582	1894	1894	1894	1894	0
147	20231213	180500	116239582	1894	1894	1894	1894	0
148	20231213	180400	116239582	1894	1894	1894	1894	0
149	20231213	180300	116239582	1894	1894	1894	1894	0
150	20231213	180200	116239582	1894	1894	1894	1894	0
151	20231213	180100	116239582	1894	1894	1894	1894	0
152	20231213	180000	116239582	1894	1894	1894	1894	2559
153	20231213	175900	116239582	1894	1894	1894	1894	0
154	20231213	175800	116239582	1894	1894	1894	1894	0
155	20231213	175700	116239582	1894	1894	1894	1894	0
156	20231213	175600	116239582	1894	1894	1894	1894	0
157	20231213	175500	116239582	1894	1894	1894	1894	0
158	20231213	175400	116239582	1894	1894	1894	1894	0
159	20231213	175300	116239582	1894	1894	1894	1894	0
160	20231213	175200	116239582	1894	1894	1894	1894	0
161	20231213	175100	116239582	1894	1894	1894	1894	0
162	20231213	175000	116239582	1894	1894	1894	1894	0
163	20231213	174900	116239582	1894	1894	1894	1894	0
164	20231213	174800	116239582	1894	1894	1894	1894	0
165	20231213	174700	116239582	1894	1894	1894	1894	0
166	20231213	174600	116239582	1894	1894	1894	1894	0
167	20231213	174500	116239582	1894	1894	1894	1894	0
168	20231213	174400	116239582	1894	1894	1894	1894	0
169	20231213	174300	116239582	1894	1894	1894	1894	0
170	20231213	174200	116239582	1894	1894	1894	1894	0
171	20231213	174100	116239582	1894	1894	1894	1894	0
172	20231213	174000	116239582	1894	1894	1894	1894	0
173	20231213	173900	116239582	1894	1894	1894	1894	0
174	20231213	173800	116239582	1894	1894	1894	1894	0
175	20231213	173700	116239582	1894	1894	1894	1894	0
176	20231213	173600	116239582	1894	1894	1894	1894	0
177	20231213	173500	116239582	1894	1894	1894	1894	0
178	20231213	173400	116239582	1894	1894	1894	1894	0
179	20231213	173300	116239582	1894	1894	1894	1894	0
180	20231213	173200	116239582	1894	1894	1894	1894	0
181	20231213	173100	116239582	1894	1894	1894	1894	0
182	20231213	173000	116239582	1894	1894	1894	1894	2559
183	20231213	172900	116239582	1894	1894	1894	1894	0
184	20231213	172800	116239582	1894	1894	1894	1894	0
185	20231213	172700	116239582	1894	1894	1894	1894	0
186	20231213	172600	116239582	1894	1894	1894	1894	0
187	20231213	172500	116239582	1894	1894	1894	1894	0
188	20231213	172400	116239582	1894	1894	1894	1894	0
189	20231213	172300	116239582	1894	1894	1894	1894	0
190	20231213	172200	116239582	1894	1894	1894	1894	0
191	20231213	172100	116239582	1894	1894	1894	1894	0
192	20231213	172000	116239582	1894	1894	1894	1894	0
193	20231213	171900	116239582	1894	1894	1894	1894	0
194	20231213	171800	116239582	1894	1894	1894	1894	0
195	20231213	171700	116239582	1894	1894	1894	1894	0
196	20231213	171600	116239582	1894	1894	1894	1894	0
197	20231213	171500	116239582	1894	1894	1894	1894	0
198	20231213	171400	116239582	1894	1894	1894	1894	0
199	20231213	171300	116239582	1894	1894	1894	1894	0
200	20231213	171200	116239582	1894	1894	1894	1894	0
201	20231213	171100	116239582	1894	1894	1894	1894	0
202	20231213	171000	116239582	1894	1894	1894	1894	0
203	20231213	170900	116239582	1894	1894	1894	1894	0
204	20231213	170800	116239582	1894	1894	1894	1894	0
205	20231213	170700	116239582	1894	1894	1894	1894	0
206	20231213	170600	116239582	1894	1894	1894	1894	0
207	20231213	170500	116239582	1894	1894	1894	1894	0
208	20231213	170400	116239582	1894	1894	1894	1894	0
209	20231213	170300	116239582	1894	1894	1894	1894	0
210	20231213	170200	116239582	1894	1894	1894	1894	0
211	20231213	170100	116239582	1894	1894	1894	1894	0
212	20231213	170000	116239582	1894	1894	1894	1894	2559
213	20231213	165900	116239582	1894	1894	1894	1894	0
214	20231213	165800	116239582	1894	1894	1894	1894	0
215	20231213	165700	116239582	1894	1894	1894	1894	0
216	20231213	165600	116239582	1894	1894	1894	1894	0
217	20231213	165500	116239582	1894	1894	1894	1894	0
218	20231213	165400	116239582	1894	1894	1894	1894	0
219	20231213	165300	116239582	1894	1894	1894	1894	0
220	20231213	165200	116239582	1894	1894	1894	1894	0
221	20231213	165100	116239582	1894	1894	1894	1894	0
222	20231213	165000	116239582	1894	1894	1894	1894	0
223	20231213	164900	116239582	1894	1894	1894	1894	0
224	20231213	164800	116239582	1894	1894	1894	1894	0
225	20231213	164700	116239582	1894	1894	1894	1894	0
226	20231213	164600	116239582	1894	1894	1894	1894	0
227	20231213	164500	116239582	1894	1894	1894	1894	0
228	20231213	164400	116239582	1894	1894	1894	1894	0
229	20231213	164300	116239582	1894	1894	1894	1894	0
230	20231213	164200	116239582	1894	1894	1894	1894	0
231	20231213	164100	116239582	1894	1894	1894	1894	0
232	20231213	164000	116239582	1894	1894	1894	1894	0
233	20231213	163900	116239582	1894	1894	1894	1894	0
234	20231213	163800	116239582	1894	1894	1894	1894	0
235	20231213	163700	116239582	1894	1894	1894	1894	0
236	20231213	163600	116239582	1894	1894	1894	1894	0
237	20231213	163500	116239582	1894	1894	1894	1894	0
238	20231213	163400	116239582	1894	1894	1894	1894	0
239	20231213	163300	116239582	1894	1894	1894	1894	0
240	20231213	163200	116239582	1894	1894	1894	1894	0
241	20231213	163100	116239582	1894	1894	1894	1894	0
242	20231213	163000	116239582	1894	1894	1894	1894	2559
243	20231213	162900	116239582	1894	1894	1894	1894	0
244	20231213	162800	116239582	1894	1894	1894	1894	0
245	20231213	162700	116239582	1894	1894	1894	1894	0
246	20231213	162600	116239582	1894	1894	1894	1894	0
247	20231213	162500	116239582	1894	1894	1894	1894	0
248	20231213	162400	116239582	1894	1894	1894	1894	0
249	20231213	162300	116239582	1894	1894	1894	1894	0
250	20231213	162200	116239582	1894	1894	1894	1894	0
251	20231213	162100	116239582	1894	1894	1894	1894	0
252	20231213	162000	116239582	1894	1894	1894	1894	0
253	20231213	161900	116239582	1894	1894	1894	1894	0
254	20231213	161800	116239582	1894	1894	1894	1894	0
255	20231213	161700	116239582	1894	1894	1894	1894	0
256	20231213	161600	116239582	1894	1894	1894	1894	0
257	20231213	161500	116239582	1894	1894	1894	1894	0
258	20231213	161400	116239582	1894	1894	1894	1894	0
259	20231213	161300	116239582	1894	1894	1894	1894	0
260	20231213	161200	116239582	1894	1894	1894	1894	0
261	20231213	161100	116239582	1894	1894	1894	1894	0
262	20231213	161000	116239582	1894	1894	1894	1894	0
263	20231213	160900	116239582	1894	1894	1894	1894	0
264	20231213	160800	116239582	1894	1894	1894	1894	0
265	20231213	160700	116239582	1894	1894	1894	1894	0
266	20231213	160600	116239582	1894	1894	1894	1894	0
267	20231213	160500	116239582	1894	1894	1894	1894	0
268	20231213	160400	116239582	1894	1894	1894	1894	0
269	20231213	160300	116239582	1894	1894	1894	1894	0
270	20231213	160200	116239582	1894	1894	1894	1894	0
271	20231213	160100	116239582	1894	1894	1894	1894	0
272	20231213	160000	116239582	1894	1894	1894	1894	2559
273	20231213	155900	116239582	1894	1894	1894	1894	0
274	20231213	155800	116239582	1894	1894	1894	1894	0
275	20231213	155700	116239582	1894	1894	1894	1894	0
276	20231213	155600	116239582	1894	1894	1894	1894	0
277	20231213	155500	116239582	1894	1894	1894	1894	0
278	20231213	155400	116239582	1894	1894	1894	1894	0
279	20231213	155300	116239582	1894	1894	1894	1894	0
280	20231213	155200	116239582	1894	1894	1894	1894	0
281	20231213	155100	116239582	1894	1894	1894	1894	0
282	20231213	155000	116239582	1894	1894	1894	1894	0
283	20231213	154900	116239582	1894	1894	1894	1894	0
284	20231213	154800	116239582	1894	1894	1894	1894	0
285	20231213	154700	116239582	1894	1894	1894	1894	0
286	20231213	154600	116239582	1894	1894	1894	1894	0
287	20231213	154500	116239582	1894	1894	1894	1894	0
288	20231213	154400	116239582	1894	1894	1894	1894	0
289	20231213	154300	116239582	1894	1894	1894	1894	0
290	20231213	154200	116239582	1894	1894	1894	1894	0
291	20231213	154100	116239582	1894	1894	1894	1894	0
292	20231213	154000	116239582	1894	1894	1894	1894	0
293	20231213	153900	116239582	1894	1894	1894	1894	0
294	20231213	153800	116239582	1894	1894	1894	1894	0
295	20231213	153700	116239582	1894	1894	1894	1894	0
296	20231213	153600	116239582	1894	1894	1894	1894	0
297	20231213	153500	116239582	1894	1894	1894	1894	0
298	20231213	153400	116239582	1894	1894	1894	1894	0
299	20231213	153300	116239582	1894	1894	1894	1894	0
300	20231213	153200	116239582	1894	1894	1894	1894	0
301	20231213	153100	116239582	1894	1894	1894	1894	0
302	20231213	153000	116239582	1894	1894	1894	1894	5118
303	20231213	152900	111392836	1894	1894	1894	1894	0
304	20231213	152800	111392836	1894	1894	1894	1894	0
305	20231213	152700	111392836	1894	1894	1894	1894	0
306	20231213	152600	111392836	1894	1894	1894	1894	0
307	20231213	152500	111392836	1894	1894	1894	1894	0
308	20231213	152400	111392836	1894	1894	1894	1894	0
309	20231213	152300	111392836	1894	1894	1894	1894	0
310	20231213	152200	111392836	1894	1894	1894	1894	0
311	20231213	152100	111392836	1894	1894	1894	1894	0
312	20231213	152000	111392836	1894	1894	1894	1894	0
313	20231213	151900	111392836	1894	1886	1895	1851	520
314	20231213	151800	110409972	1891	1878	1895	1872	337
315	20231213	151700	109773781	1897	1852	1897	1848	487
316	20231213	151600	108862056	1852	1853	1853	1852	37
317	20231213	151500	108793502	1864	1874	1892	1813	12633
318	20231213	151400	85391054	1889	1884	1889	1870	242
319	20231213	151300	84938370	1896	1895	1901	1895	414
320	20231213	151200	84152158	1899	1892	1899	1892	400
321	20231213	151100	83393703	1896	1870	1896	1870	420
322	20231213	151000	82603860	1871	1882	1890	1871	3073
323	20231213	150900	76801257	1884	1884	1884	1884	0
324	20231213	150800	76801257	1884	1884	1884	1884	0
325	20231213	150700	76801257	1884	1884	1884	1884	6
326	20231213	150600	76789953	1884	1881	1884	1881	21
327	20231213	150500	76750415	1884	1884	1884	1884	5
328	20231213	150400	76740995	1884	1884	1884	1884	0
329	20231213	150300	76740995	1884	1872	1884	1871	112
330	20231213	150200	76531330	1872	1872	1872	1872	0
331	20231213	150100	76531330	1872	1872	1872	1872	0
332	20231213	150000	76531330	1872	1888	1890	1872	751
333	20231213	145900	75113734	1872	1872	1890	1872	130
334	20231213	145800	74868673	1889	1879	1891	1872	724
335	20231213	145700	73504602	1883	1883	1883	1883	0
336	20231213	145600	73504602	1883	1883	1883	1883	0
337	20231213	145500	73504602	1883	1883	1883	1883	0
338	20231213	145400	73504602	1883	1884	1884	1872	113
339	20231213	145300	73291855	1883	1883	1883	1883	0
340	20231213	145200	73291855	1883	1883	1883	1883	0
341	20231213	145100	73291855	1883	1883	1883	1883	0
342	20231213	145000	73291855	1883	1882	1883	1882	2
343	20231213	144900	73288090	1882	1881	1882	1881	33
344	20231213	144800	73225989	1881	1872	1881	1871	1002
345	20231213	144700	71347940	1881	1872	1881	1872	2
346	20231213	144600	71344187	1882	1873	1882	1871	1367
347	20231213	144500	68782497	1874	1874	1874	1874	1
348	20231213	144400	68780623	1869	1868	1873	1868	379
349	20231213	144300	68071060	1871	1870	1871	1870	40
350	20231213	144200	67996230	1870	1869	1870	1869	5
351	20231213	144100	67986884	1868	1867	1868	1867	48
352	20231213	144000	67897248	1867	1866	1867	1866	47
353	20231213	143900	67809504	1866	1866	1866	1866	6
354	20231213	143800	67798308	1870	1870	1870	1870	0
355	20231213	143700	67798308	1870	1870	1870	1870	0
356	20231213	143600	67798308	1870	1870	1870	1870	0
357	20231213	143500	67798308	1870	1870	1870	1870	3
358	20231213	143400	67792698	1870	1867	1870	1867	16
359	20231213	143300	67762823	1872	1872	1872	1872	0
360	20231213	143200	67762823	1872	1872	1872	1872	0
361	20231213	143100	67762823	1872	1866	1872	1866	2
362	20231213	143000	67759085	1866	1872	1872	1866	950
363	20231213	142900	65982753	1870	1871	1871	1870	497
364	20231213	142800	65053223	1871	1871	1871	1871	38
365	20231213	142700	64982125	1870	1870	1870	1870	6
366	20231213	142600	64970905	1870	1870	1870	1870	4
367	20231213	142500	64963425	1873	1873	1873	1873	13
368	20231213	142400	64939076	1871	1871	1871	1871	0
369	20231213	142300	64939076	1871	1871	1871	1871	5
370	20231213	142200	64929721	1870	1870	1870	1870	0
371	20231213	142100	64929721	1870	1872	1872	1870	543
372	20231213	142000	63913523	1873	1873	1873	1873	0
373	20231213	141900	63913523	1873	1873	1873	1873	12
374	20231213	141800	63891047	1872	1871	1872	1870	206
375	20231213	141700	63505632	1871	1871	1871	1871	0
376	20231213	141600	63505632	1871	1875	1875	1871	49
377	20231213	141500	63413793	1877	1877	1877	1877	0
378	20231213	141400	63413793	1877	1873	1877	1873	8
379	20231213	141300	63398795	1871	1871	1871	1871	19
380	20231213	141200	63363246	1873	1873	1873	1873	0
381	20231213	141100	63363246	1873	1873	1873	1873	15
382	20231213	141000	63335151	1871	1871	1871	1871	0
383	20231213	140900	63335151	1871	1871	1871	1871	10
384	20231213	140800	63316441	1872	1872	1872	1872	94
385	20231213	140700	63140473	1872	1872	1872	1872	0
386	20231213	140600	63140473	1872	1872	1872	1872	0
387	20231213	140500	63140473	1872	1872	1872	1872	0
388	20231213	140400	63140473	1872	1872	1872	1872	0
389	20231213	140300	63140473	1872	1874	1874	1872	56
390	20231213	140200	63035541	1872	1872	1872	1872	0
391	20231213	140100	63035541	1872	1872	1872	1872	0
392	20231213	140000	63035541	1872	1874	1874	1872	692
393	20231213	135900	61738896	1874	1874	1874	1874	9
394	20231213	135800	61722030	1875	1874	1875	1874	179
395	20231213	135700	61386407	1874	1874	1874	1874	2
396	20231213	135600	61382659	1874	1874	1874	1874	2
397	20231213	135500	61378911	1874	1874	1874	1874	2
398	20231213	135400	61375163	1874	1874	1874	1874	2
399	20231213	135300	61371415	1874	1874	1874	1874	2
400	20231213	135200	61367667	1874	1875	1875	1874	3
401	20231213	135100	61362044	1874	1874	1875	1874	18
402	20231213	135000	61328304	1875	1875	1875	1875	0
403	20231213	134900	61328304	1875	1875	1875	1875	0
404	20231213	134800	61328304	1875	1875	1875	1875	10
405	20231213	134700	61309554	1877	1877	1877	1877	0
406	20231213	134600	61309554	1877	1877	1877	1877	0
407	20231213	134500	61309554	1877	1877	1877	1877	0
408	20231213	134400	61309554	1877	1875	1877	1874	134
409	20231213	134300	61058316	1876	1876	1878	1876	80
410	20231213	134200	60908214	1876	1876	1877	1876	953
411	20231213	134100	59120374	1877	1877	1877	1877	2
412	20231213	134000	59116620	1878	1878	1878	1878	7
413	20231213	133900	59103474	1878	1878	1878	1878	2
414	20231213	133800	59099718	1876	1876	1876	1876	0
415	20231213	133700	59099718	1876	1878	1878	1876	594
416	20231213	133600	57984781	1895	1895	1895	1895	0
417	20231213	133500	57984781	1895	1895	1895	1895	0
418	20231213	133400	57984781	1895	1895	1895	1895	0
419	20231213	133300	57984781	1895	1895	1895	1895	0
420	20231213	133200	57984781	1895	1895	1895	1895	0
421	20231213	133100	57984781	1895	1895	1895	1895	0
422	20231213	133000	57984781	1895	1895	1895	1895	0
423	20231213	132900	57984781	1895	1895	1895	1895	0
424	20231213	132800	57984781	1895	1889	1900	1877	1086
425	20231213	132700	55923889	1889	1889	1889	1889	0
426	20231213	132600	55923889	1889	1886	1889	1886	32
427	20231213	132500	55863515	1894	1894	1894	1894	0
428	20231213	132400	55863515	1894	1894	1894	1894	0
429	20231213	132300	55863515	1894	1894	1894	1894	0
430	20231213	132200	55863515	1894	1894	1894	1894	0
431	20231213	132100	55863515	1894	1877	1898	1877	26
432	20231213	132000	55814467	1878	1878	1878	1878	0
433	20231213	131900	55814467	1878	1878	1878	1878	0
434	20231213	131800	55814467	1878	1878	1878	1878	3
435	20231213	131700	55808833	1877	1877	1877	1877	4
436	20231213	131600	55801325	1876	1878	1878	1876	3
437	20231213	131500	55795695	1876	1879	1879	1876	1645
438	20231213	131400	52707319	1879	1879	1881	1879	6
439	20231213	131300	52696043	1879	1879	1879	1879	4
440	20231213	131200	52688527	1879	1879	1879	1879	0
441	20231213	131100	52688527	1879	1879	1879	1879	8
442	20231213	131000	52673495	1880	1879	1880	1879	8
443	20231213	130900	52658457	1879	1879	1879	1879	0
444	20231213	130800	52658457	1879	1879	1879	1879	2
445	20231213	130700	52654699	1879	1879	1879	1879	4
446	20231213	130600	52647183	1879	1879	1879	1879	6
447	20231213	130500	52635909	1879	1879	1879	1879	0
448	20231213	130400	52635909	1879	1879	1879	1879	2
449	20231213	130300	52632151	1879	1879	1879	1879	2
450	20231213	130200	52628393	1879	1879	1879	1879	2
451	20231213	130100	52624635	1879	1879	1879	1879	2
452	20231213	130000	52620877	1879	1879	1879	1879	3
453	20231213	125900	52615240	1879	1879	1879	1879	1
454	20231213	125800	52613361	1887	1887	1887	1887	0
455	20231213	125700	52613361	1887	1887	1887	1887	1
456	20231213	125600	52611474	1879	1879	1888	1879	15
457	20231213	125500	52583172	1891	1891	1891	1891	0
458	20231213	125400	52583172	1891	1891	1891	1891	0
459	20231213	125300	52583172	1891	1882	1891	1879	401
460	20231213	125200	51828894	1897	1897	1897	1897	1
461	20231213	125100	51826997	1881	1885	1898	1881	309
462	20231213	125000	51245524	1883	1883	1883	1883	2
463	20231213	124900	51241758	1883	1883	1883	1883	3
464	20231213	124800	51236109	1883	1884	1884	1883	4
465	20231213	124700	51228576	1883	1883	1883	1883	4
466	20231213	124600	51221044	1882	1881	1882	1881	3
467	20231213	124500	51215399	1881	1881	1881	1881	6
468	20231213	124400	51204113	1881	1882	1882	1881	8
469	20231213	124300	51189064	1882	1882	1882	1882	8
470	20231213	124200	51174008	1882	1882	1882	1882	7
471	20231213	124100	51160834	1883	1881	1883	1881	12
472	20231213	124000	51138252	1881	1881	1881	1881	8
473	20231213	123900	51123204	1881	1881	1881	1881	4
474	20231213	123800	51115680	1881	1881	1881	1881	0
475	20231213	123700	51115680	1881	1881	1881	1881	4
476	20231213	123600	51108156	1881	1881	1881	1881	5
477	20231213	123500	51098751	1881	1881	1881	1881	13
478	20231213	123400	51074298	1881	1881	1881	1881	0
479	20231213	123300	51074298	1881	1881	1881	1881	4
480	20231213	123200	51066774	1881	1881	1881	1881	0
481	20231213	123100	51066774	1881	1881	1881	1881	4
482	20231213	123000	51059250	1881	1881	1881	1881	0
483	20231213	122900	51059250	1881	1881	1881	1881	0
484	20231213	122800	51059250	1881	1881	1881	1881	4
485	20231213	122700	51051726	1881	1881	1881	1881	0
486	20231213	122600	51051726	1881	1881	1881	1881	4
487	20231213	122500	51044202	1882	1882	1882	1882	0
488	20231213	122400	51044202	1882	1881	1882	1881	29
489	20231213	122300	50989649	1881	1881	1881	1881	25
490	20231213	122200	50942624	1881	1881	1881	1881	100
491	20231213	122100	50754524	1882	1882	1882	1882	0
492	20231213	122000	50754524	1882	1882	1882	1882	159
493	20231213	121900	50455286	1882	1882	1882	1882	0
494	20231213	121800	50455286	1882	1882	1882	1882	0
495	20231213	121700	50455286	1882	1882	1882	1882	0
496	20231213	121600	50455286	1882	1882	1882	1882	0
497	20231213	121500	50455286	1882	1882	1882	1882	0
498	20231213	121400	50455286	1882	1882	1882	1882	0
499	20231213	121300	50455286	1882	1882	1882	1882	5
500	20231213	121200	50445876	1884	1884	1884	1884	0
501	20231213	121100	50445876	1884	1884	1884	1884	6
502	20231213	121000	50434572	1887	1887	1887	1887	0
503	20231213	120900	50434572	1887	1887	1887	1887	0
504	20231213	120800	50434572	1887	1887	1887	1887	1
505	20231213	120700	50432685	1905	1905	1905	1905	0
506	20231213	120600	50432685	1905	1905	1905	1905	0
507	20231213	120500	50432685	1905	1905	1905	1905	0
508	20231213	120400	50432685	1905	1882	1905	1882	48
509	20231213	120300	50342180	1882	1879	1882	1879	40
510	20231213	120200	50266993	1877	1877	1877	1877	14
511	20231213	120100	50240715	1881	1881	1881	1881	0
512	20231213	120000	50240715	1881	1877	1881	1877	65
513	20231213	115900	50118536	1880	1877	1880	1877	26
514	20231213	115800	50069731	1880	1876	1880	1876	8
515	20231213	115700	50054719	1876	1876	1876	1876	7
516	20231213	115600	50041587	1885	1885	1885	1885	0
517	20231213	115500	50041587	1885	1885	1885	1885	0
518	20231213	115400	50041587	1885	1876	1885	1876	66
519	20231213	115300	49917438	1881	1881	1881	1881	0
520	20231213	115200	49917438	1881	1876	1881	1876	15
521	20231213	115100	49889253	1882	1881	1882	1876	27
522	20231213	115000	49838574	1881	1881	1881	1881	0
523	20231213	114900	49838574	1881	1881	1881	1881	0
524	20231213	114800	49838574	1881	1881	1881	1881	0
525	20231213	114700	49838574	1881	1881	1881	1881	7
526	20231213	114600	49825407	1881	1881	1881	1881	1
527	20231213	114500	49823526	1880	1880	1880	1880	200
528	20231213	114400	49447526	1876	1876	1876	1876	8
529	20231213	114300	49432518	1876	1880	1880	1876	3366
530	20231213	114200	43104548	1880	1880	1880	1880	9
531	20231213	114100	43087628	1880	1880	1880	1880	10
532	20231213	114000	43068828	1880	1884	1884	1880	2498
533	20231213	113900	38367248	1884	1884	1884	1884	0
534	20231213	113800	38367248	1884	1884	1884	1884	0
535	20231213	113700	38367248	1884	1884	1884	1884	6
536	20231213	113600	38355944	1884	1884	1884	1884	0
537	20231213	113500	38355944	1884	1884	1884	1884	0
538	20231213	113400	38355944	1884	1884	1884	1884	6
539	20231213	113300	38344640	1886	1886	1886	1886	1
540	20231213	113200	38342754	1884	1884	1884	1884	6
541	20231213	113100	38331450	1884	1884	1884	1884	13
542	20231213	113000	38306958	1884	1887	1887	1884	19
543	20231213	112900	38271159	1884	1888	1888	1884	13
544	20231213	112800	38246663	1888	1888	1888	1888	0
545	20231213	112700	38246663	1888	1888	1888	1888	0
546	20231213	112600	38246663	1888	1884	1888	1884	27
547	20231213	112500	38195791	1884	1884	1884	1884	6
548	20231213	112400	38184487	1884	1885	1889	1884	537
549	20231213	112300	37172504	1885	1885	1885	1885	30
550	20231213	112200	37115954	1890	1889	1890	1884	1048
551	20231213	112100	35137832	1889	1889	1889	1889	4
552	20231213	112000	35130276	1889	1890	1890	1889	106
553	20231213	111900	34929942	1890	1892	1892	1890	334
554	20231213	111800	34298555	1899	1899	1899	1899	1
555	20231213	111700	34296656	1892	1894	1894	1892	272
556	20231213	111600	33781925	1899	1899	1899	1899	0
557	20231213	111500	33781925	1899	1899	1899	1899	0
558	20231213	111400	33781925	1899	1899	1899	1899	0
559	20231213	111300	33781925	1899	1899	1899	1899	0
560	20231213	111200	33781925	1899	1899	1899	1899	0
561	20231213	111100	33781925	1899	1899	1899	1899	0
562	20231213	111000	33781925	1899	1899	1899	1899	0
563	20231213	110900	33781925	1899	1899	1899	1899	0
564	20231213	110800	33781925	1899	1899	1899	1899	0
565	20231213	110700	33781925	1899	1899	1899	1899	0
566	20231213	110600	33781925	1899	1899	1899	1899	583
567	20231213	110500	32674808	1903	1903	1903	1903	0
568	20231213	110400	32674808	1903	1903	1903	1903	0
569	20231213	110300	32674808	1903	1903	1903	1903	0
570	20231213	110200	32674808	1903	1903	1903	1903	0
571	20231213	110100	32674808	1903	1903	1903	1903	0
572	20231213	110000	32674808	1903	1903	1903	1903	1
573	20231213	105900	32672905	1899	1899	1899	1899	0
574	20231213	105800	32672905	1899	1899	1899	1899	0
575	20231213	105700	32672905	1899	1903	1903	1899	2
576	20231213	105600	32669103	1904	1903	1904	1903	15
577	20231213	105500	32640545	1902	1898	1902	1898	91
578	20231213	105400	32467491	1898	1898	1898	1898	18
579	20231213	105300	32433327	1898	1898	1898	1898	1
580	20231213	105200	32431429	1898	1898	1898	1898	0
581	20231213	105100	32431429	1898	1898	1898	1898	18
582	20231213	105000	32397265	1898	1898	1898	1898	0
583	20231213	104900	32397265	1898	1898	1898	1898	0
584	20231213	104800	32397265	1898	1898	1898	1898	5
585	20231213	104700	32387775	1898	1898	1898	1898	0
586	20231213	104600	32387775	1898	1898	1898	1898	0
587	20231213	104500	32387775	1898	1898	1898	1898	0
588	20231213	104400	32387775	1898	1898	1898	1898	0
589	20231213	104300	32387775	1898	1898	1898	1898	57
590	20231213	104200	32279589	1903	1903	1903	1903	0
591	20231213	104100	32279589	1903	1903	1903	1903	0
592	20231213	104000	32279589	1903	1903	1903	1903	0
593	20231213	103900	32279589	1903	1903	1903	1903	0
594	20231213	103800	32279589	1903	1903	1903	1903	0
595	20231213	103700	32279589	1903	1903	1903	1903	0
596	20231213	103600	32279589	1903	1903	1903	1903	0
597	20231213	103500	32279589	1903	1903	1903	1903	26
598	20231213	103400	32230111	1904	1904	1904	1904	0
599	20231213	103300	32230111	1904	1904	1904	1904	112
600	20231213	103200	32016863	1905	1898	1905	1898	469
601	20231213	103100	31125105	1898	1898	1898	1898	1
602	20231213	103000	31123207	1898	1898	1898	1898	0
603	20231213	102900	31123207	1898	1897	1898	1897	6
604	20231213	102800	31111824	1897	1897	1897	1897	15
605	20231213	102700	31083369	1898	1897	1898	1897	49
606	20231213	102600	30990415	1898	1898	1898	1898	0
607	20231213	102500	30990415	1898	1898	1898	1898	1
608	20231213	102400	30988517	1893	1893	1893	1893	127
609	20231213	102300	30748106	1893	1893	1893	1893	1
610	20231213	102200	30746213	1894	1893	1894	1893	10
611	20231213	102100	30727274	1894	1894	1894	1894	15
612	20231213	102000	30698864	1895	1895	1895	1895	0
613	20231213	101900	30698864	1895	1895	1895	1895	0
614	20231213	101800	30698864	1895	1895	1895	1895	0
615	20231213	101700	30698864	1895	1896	1896	1895	166
616	20231213	101600	30384140	1899	1899	1899	1899	0
617	20231213	101500	30384140	1899	1899	1899	1899	0
618	20231213	101400	30384140	1899	1899	1899	1899	0
619	20231213	101300	30384140	1899	1896	1899	1896	68
620	20231213	101200	30255091	1896	1896	1896	1896	22
621	20231213	101100	30213379	1896	1898	1898	1896	114
622	20231213	101000	29997050	1900	1900	1900	1900	0
623	20231213	100900	29997050	1900	1900	1900	1900	5
624	20231213	100800	29987550	1898	1898	1898	1898	8
625	20231213	100700	29972366	1898	1898	1898	1898	0
626	20231213	100600	29972366	1898	1898	1898	1898	70
627	20231213	100500	29839506	1903	1903	1903	1903	0
628	20231213	100400	29839506	1903	1903	1903	1903	0
629	20231213	100300	29839506	1903	1903	1903	1903	0
630	20231213	100200	29839506	1903	1903	1903	1903	0
631	20231213	100100	29839506	1903	1899	1903	1898	199
632	20231213	100000	29461694	1899	1899	1899	1899	0
633	20231213	095900	29461694	1899	1899	1899	1899	100
634	20231213	095800	29271794	1904	1900	1904	1899	152
635	20231213	095700	28983041	1905	1905	1905	1905	0
636	20231213	095600	28983041	1905	1905	1905	1905	0
637	20231213	095500	28983041	1905	1903	1905	1900	1984
638	20231213	095400	25209457	1904	1904	1904	1904	0
639	20231213	095300	25209457	1904	1904	1904	1904	2
640	20231213	095200	25205649	1905	1905	1905	1905	0
641	20231213	095100	25205649	1905	1905	1905	1905	28
642	20231213	095000	25152309	1905	1905	1905	1905	0
643	20231213	094900	25152309	1905	1905	1905	1905	0
644	20231213	094800	25152309	1905	1905	1905	1903	232
645	20231213	094700	24710549	1903	1903	1903	1903	0
646	20231213	094600	24710549	1903	1903	1903	1903	101
647	20231213	094500	24518346	1903	1904	1906	1903	2234
648	20231213	094400	20265763	1904	1904	1904	1904	103
649	20231213	094300	20069651	1905	1905	1905	1905	0
650	20231213	094200	20069651	1905	1905	1905	1905	1
651	20231213	094100	20067746	1906	1906	1906	1906	6
652	20231213	094000	20056310	1907	1907	1907	1907	0
653	20231213	093900	20056310	1907	1907	1907	1907	1
654	20231213	093800	20054403	1907	1907	1907	1907	1
655	20231213	093700	20052496	1905	1905	1905	1905	1212
656	20231213	093600	17743636	1906	1906	1906	1906	28
657	20231213	093500	17690268	1906	1906	1906	1906	100
658	20231213	093400	17499668	1907	1911	1912	1907	119
659	20231213	093300	17272658	1913	1913	1913	1913	0
660	20231213	093200	17272658	1913	1913	1913	1913	0
661	20231213	093100	17272658	1913	1913	1913	1913	0
662	20231213	093000	17272658	1913	1913	1913	1913	1
663	20231213	092900	17270745	1906	1906	1906	1906	0
664	20231213	092800	17270745	1906	1906	1906	1906	0
665	20231213	092700	17270745	1906	1906	1906	1906	0
666	20231213	092600	17270745	1906	1908	1908	1906	308
667	20231213	092500	16683637	1916	1916	1916	1916	0
668	20231213	092400	16683637	1916	1916	1916	1916	20
669	20231213	092300	16645317	1917	1918	1918	1917	240
670	20231213	092200	16185027	1918	1918	1918	1918	3
671	20231213	092100	16179273	1918	1918	1918	1918	0
672	20231213	092000	16179273	1918	1918	1918	1918	0
673	20231213	091900	16179273	1918	1918	1918	1918	1
674	20231213	091800	16177355	1918	1918	1918	1918	0
675	20231213	091700	16177355	1918	1918	1918	1918	0
676	20231213	091600	16177355	1918	1918	1918	1918	1
677	20231213	091500	16175437	1904	1904	1904	1904	8
678	20231213	091400	16160205	1904	1904	1904	1904	0
679	20231213	091300	16160205	1904	1904	1904	1904	0
680	20231213	091200	16160205	1904	1904	1904	1904	0
681	20231213	091100	16160205	1904	1904	1904	1904	0
682	20231213	091000	16160205	1904	1904	1904	1904	0
683	20231213	090900	16160205	1904	1904	1904	1904	6
684	20231213	090800	16148781	1917	1917	1917	1917	520
685	20231213	090700	15151941	1917	1917	1917	1917	0
686	20231213	090600	15151941	1917	1916	1917	1916	20
687	20231213	090500	15113602	1919	1919	1919	1919	102
688	20231213	090400	14917864	1919	1919	1919	1919	0
689	20231213	090300	14917864	1919	1919	1919	1919	5
690	20231213	090200	14908269	1903	1903	1903	1903	0
691	20231213	090100	14908269	1903	1903	1921	1903	998
692	20231213	090000	13007833	1920	1922	1922	1903	6791