KissMeData/214610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203600	1242405933	1906	1906	1906	1906	2071
3	20231212	203500	1242405933	1906	1906	1906	1906	0
4	20231212	203400	1242405933	1906	1906	1906	1906	0
5	20231212	203300	1242405933	1906	1906	1906	1906	0
6	20231212	203200	1242405933	1906	1906	1906	1906	0
7	20231212	203100	1242405933	1906	1906	1906	1906	0
8	20231212	203000	1242405933	1906	1906	1906	1906	0
9	20231212	202900	1242405933	1906	1906	1906	1906	0
10	20231212	202800	1242405933	1906	1906	1906	1906	0
11	20231212	202700	1242405933	1906	1906	1906	1906	0
12	20231212	202600	1242405933	1906	1906	1906	1906	0
13	20231212	202500	1242405933	1906	1906	1906	1906	0
14	20231212	202400	1242405933	1906	1906	1906	1906	0
15	20231212	202300	1242405933	1906	1906	1906	1906	0
16	20231212	202200	1242405933	1906	1906	1906	1906	0
17	20231212	202100	1242405933	1906	1906	1906	1906	0
18	20231212	202000	1242405933	1906	1906	1906	1906	0
19	20231212	201900	1242405933	1906	1906	1906	1906	0
20	20231212	201800	1242405933	1906	1906	1906	1906	0
21	20231212	201700	1242405933	1906	1906	1906	1906	0
22	20231212	201600	1242405933	1906	1906	1906	1906	0
23	20231212	201500	1242405933	1906	1906	1906	1906	0
24	20231212	201400	1242405933	1906	1906	1906	1906	0
25	20231212	201300	1242405933	1906	1906	1906	1906	0
26	20231212	201200	1242405933	1906	1906	1906	1906	0
27	20231212	201100	1242405933	1906	1906	1906	1906	0
28	20231212	201000	1242405933	1906	1906	1906	1906	0
29	20231212	200900	1242405933	1906	1906	1906	1906	0
30	20231212	200800	1242405933	1906	1906	1906	1906	0
31	20231212	200700	1242405933	1906	1906	1906	1906	0
32	20231212	200600	1242405933	1906	1906	1906	1906	2071
33	20231212	200500	1242405933	1906	1906	1906	1906	0
34	20231212	200400	1242405933	1906	1906	1906	1906	0
35	20231212	200300	1242405933	1906	1906	1906	1906	0
36	20231212	200200	1242405933	1906	1906	1906	1906	0
37	20231212	200100	1242405933	1906	1906	1906	1906	0
38	20231212	200000	1242405933	1906	1906	1906	1906	0
39	20231212	195900	1242405933	1906	1906	1906	1906	0
40	20231212	195800	1242405933	1906	1906	1906	1906	0
41	20231212	195700	1242405933	1906	1906	1906	1906	0
42	20231212	195600	1242405933	1906	1906	1906	1906	0
43	20231212	195500	1242405933	1906	1906	1906	1906	0
44	20231212	195400	1242405933	1906	1906	1906	1906	0
45	20231212	195300	1242405933	1906	1906	1906	1906	0
46	20231212	195200	1242405933	1906	1906	1906	1906	0
47	20231212	195100	1242405933	1906	1906	1906	1906	0
48	20231212	195000	1242405933	1906	1906	1906	1906	0
49	20231212	194900	1242405933	1906	1906	1906	1906	0
50	20231212	194800	1242405933	1906	1906	1906	1906	0
51	20231212	194700	1242405933	1906	1906	1906	1906	0
52	20231212	194600	1242405933	1906	1906	1906	1906	0
53	20231212	194500	1242405933	1906	1906	1906	1906	0
54	20231212	194400	1242405933	1906	1906	1906	1906	0
55	20231212	194300	1242405933	1906	1906	1906	1906	0
56	20231212	194200	1242405933	1906	1906	1906	1906	0
57	20231212	194100	1242405933	1906	1906	1906	1906	0
58	20231212	194000	1242405933	1906	1906	1906	1906	0
59	20231212	193900	1242405933	1906	1906	1906	1906	0
60	20231212	193800	1242405933	1906	1906	1906	1906	0
61	20231212	193700	1242405933	1906	1906	1906	1906	0
62	20231212	193600	1242405933	1906	1906	1906	1906	2071
63	20231212	193500	1242405933	1906	1906	1906	1906	0
64	20231212	193400	1242405933	1906	1906	1906	1906	0
65	20231212	193300	1242405933	1906	1906	1906	1906	0
66	20231212	193200	1242405933	1906	1906	1906	1906	0
67	20231212	193100	1242405933	1906	1906	1906	1906	0
68	20231212	193000	1242405933	1906	1906	1906	1906	0
69	20231212	192900	1242405933	1906	1906	1906	1906	0
70	20231212	192800	1242405933	1906	1906	1906	1906	0
71	20231212	192700	1242405933	1906	1906	1906	1906	0
72	20231212	192600	1242405933	1906	1906	1906	1906	0
73	20231212	192500	1242405933	1906	1906	1906	1906	0
74	20231212	192400	1242405933	1906	1906	1906	1906	0
75	20231212	192300	1242405933	1906	1906	1906	1906	0
76	20231212	192200	1242405933	1906	1906	1906	1906	0
77	20231212	192100	1242405933	1906	1906	1906	1906	0
78	20231212	192000	1242405933	1906	1906	1906	1906	0
79	20231212	191900	1242405933	1906	1906	1906	1906	0
80	20231212	191800	1242405933	1906	1906	1906	1906	0
81	20231212	191700	1242405933	1906	1906	1906	1906	0
82	20231212	191600	1242405933	1906	1906	1906	1906	0
83	20231212	191500	1242405933	1906	1906	1906	1906	0
84	20231212	191400	1242405933	1906	1906	1906	1906	0
85	20231212	191300	1242405933	1906	1906	1906	1906	0
86	20231212	191200	1242405933	1906	1906	1906	1906	0
87	20231212	191100	1242405933	1906	1906	1906	1906	0
88	20231212	191000	1242405933	1906	1906	1906	1906	0
89	20231212	190900	1242405933	1906	1906	1906	1906	0
90	20231212	190800	1242405933	1906	1906	1906	1906	0
91	20231212	190700	1242405933	1906	1906	1906	1906	0
92	20231212	190600	1242405933	1906	1906	1906	1906	2071
93	20231212	190500	1242405933	1906	1906	1906	1906	0
94	20231212	190400	1242405933	1906	1906	1906	1906	0
95	20231212	190300	1242405933	1906	1906	1906	1906	0
96	20231212	190200	1242405933	1906	1906	1906	1906	0
97	20231212	190100	1242405933	1906	1906	1906	1906	0
98	20231212	190000	1242405933	1906	1906	1906	1906	0
99	20231212	185900	1242405933	1906	1906	1906	1906	0
100	20231212	185800	1242405933	1906	1906	1906	1906	0
101	20231212	185700	1242405933	1906	1906	1906	1906	0
102	20231212	185600	1242405933	1906	1906	1906	1906	0
103	20231212	185500	1242405933	1906	1906	1906	1906	0
104	20231212	185400	1242405933	1906	1906	1906	1906	0
105	20231212	185300	1242405933	1906	1906	1906	1906	0
106	20231212	185200	1242405933	1906	1906	1906	1906	0
107	20231212	185100	1242405933	1906	1906	1906	1906	0
108	20231212	185000	1242405933	1906	1906	1906	1906	0
109	20231212	184900	1242405933	1906	1906	1906	1906	0
110	20231212	184800	1242405933	1906	1906	1906	1906	0
111	20231212	184700	1242405933	1906	1906	1906	1906	0
112	20231212	184600	1242405933	1906	1906	1906	1906	0
113	20231212	184500	1242405933	1906	1906	1906	1906	0
114	20231212	184400	1242405933	1906	1906	1906	1906	0
115	20231212	184300	1242405933	1906	1906	1906	1906	0
116	20231212	184200	1242405933	1906	1906	1906	1906	0
117	20231212	184100	1242405933	1906	1906	1906	1906	0
118	20231212	184000	1242405933	1906	1906	1906	1906	0
119	20231212	183900	1242405933	1906	1906	1906	1906	0
120	20231212	183800	1242405933	1906	1906	1906	1906	0
121	20231212	183700	1242405933	1906	1906	1906	1906	0
122	20231212	183600	1242405933	1906	1906	1906	1906	2071
123	20231212	183500	1242405933	1906	1906	1906	1906	0
124	20231212	183400	1242405933	1906	1906	1906	1906	0
125	20231212	183300	1242405933	1906	1906	1906	1906	0
126	20231212	183200	1242405933	1906	1906	1906	1906	0
127	20231212	183100	1242405933	1906	1906	1906	1906	0
128	20231212	183000	1242405933	1906	1906	1906	1906	0
129	20231212	182900	1242405933	1906	1906	1906	1906	0
130	20231212	182800	1242405933	1906	1906	1906	1906	0
131	20231212	182700	1242405933	1906	1906	1906	1906	0
132	20231212	182600	1242405933	1906	1906	1906	1906	0
133	20231212	182500	1242405933	1906	1906	1906	1906	0
134	20231212	182400	1242405933	1906	1906	1906	1906	0
135	20231212	182300	1242405933	1906	1906	1906	1906	0
136	20231212	182200	1242405933	1906	1906	1906	1906	0
137	20231212	182100	1242405933	1906	1906	1906	1906	0
138	20231212	182000	1242405933	1906	1906	1906	1906	0
139	20231212	181900	1242405933	1906	1906	1906	1906	0
140	20231212	181800	1242405933	1906	1906	1906	1906	0
141	20231212	181700	1242405933	1906	1906	1906	1906	0
142	20231212	181600	1242405933	1906	1906	1906	1906	0
143	20231212	181500	1242405933	1906	1906	1906	1906	0
144	20231212	181400	1242405933	1906	1906	1906	1906	0
145	20231212	181300	1242405933	1906	1906	1906	1906	0
146	20231212	181200	1242405933	1906	1906	1906	1906	0
147	20231212	181100	1242405933	1906	1906	1906	1906	0
148	20231212	181000	1242405933	1906	1906	1906	1906	0
149	20231212	180900	1242405933	1906	1906	1906	1906	0
150	20231212	180800	1242405933	1906	1906	1906	1906	0
151	20231212	180700	1242405933	1906	1906	1906	1906	0
152	20231212	180600	1242405933	1906	1906	1906	1906	2071
153	20231212	180500	1242405933	1906	1906	1906	1906	0
154	20231212	180400	1242405933	1906	1906	1906	1906	0
155	20231212	180300	1242405933	1906	1906	1906	1906	0
156	20231212	180200	1242405933	1906	1906	1906	1906	0
157	20231212	180100	1242405933	1906	1906	1906	1906	0
158	20231212	180000	1242405933	1906	1906	1906	1906	0
159	20231212	175900	1242405933	1906	1906	1906	1906	0
160	20231212	175800	1242405933	1906	1906	1906	1906	0
161	20231212	175700	1242405933	1906	1906	1906	1906	0
162	20231212	175600	1242405933	1906	1906	1906	1906	0
163	20231212	175500	1242405933	1906	1906	1906	1906	0
164	20231212	175400	1242405933	1906	1906	1906	1906	0
165	20231212	175300	1242405933	1906	1906	1906	1906	0
166	20231212	175200	1242405933	1906	1906	1906	1906	0
167	20231212	175100	1242405933	1906	1906	1906	1906	0
168	20231212	175000	1242405933	1906	1906	1906	1906	0
169	20231212	174900	1242405933	1906	1906	1906	1906	0
170	20231212	174800	1242405933	1906	1906	1906	1906	0
171	20231212	174700	1242405933	1906	1906	1906	1906	0
172	20231212	174600	1242405933	1906	1906	1906	1906	0
173	20231212	174500	1242405933	1906	1906	1906	1906	0
174	20231212	174400	1242405933	1906	1906	1906	1906	0
175	20231212	174300	1242405933	1906	1906	1906	1906	0
176	20231212	174200	1242405933	1906	1906	1906	1906	0
177	20231212	174100	1242405933	1906	1906	1906	1906	0
178	20231212	174000	1242405933	1906	1906	1906	1906	0
179	20231212	173900	1242405933	1906	1906	1906	1906	0
180	20231212	173800	1242405933	1906	1906	1906	1906	0
181	20231212	173700	1242405933	1906	1906	1906	1906	0
182	20231212	173600	1242405933	1906	1906	1906	1906	2071
183	20231212	173500	1242405933	1906	1906	1906	1906	0
184	20231212	173400	1242405933	1906	1906	1906	1906	0
185	20231212	173300	1242405933	1906	1906	1906	1906	0
186	20231212	173200	1242405933	1906	1906	1906	1906	0
187	20231212	173100	1242405933	1906	1906	1906	1906	0
188	20231212	173000	1242405933	1906	1906	1906	1906	0
189	20231212	172900	1242405933	1906	1906	1906	1906	0
190	20231212	172800	1242405933	1906	1906	1906	1906	0
191	20231212	172700	1242405933	1906	1906	1906	1906	0
192	20231212	172600	1242405933	1906	1906	1906	1906	0
193	20231212	172500	1242405933	1906	1906	1906	1906	0
194	20231212	172400	1242405933	1906	1906	1906	1906	0
195	20231212	172300	1242405933	1906	1906	1906	1906	0
196	20231212	172200	1242405933	1906	1906	1906	1906	0
197	20231212	172100	1242405933	1906	1906	1906	1906	0
198	20231212	172000	1242405933	1906	1906	1906	1906	0
199	20231212	171900	1242405933	1906	1906	1906	1906	0
200	20231212	171800	1242405933	1906	1906	1906	1906	0
201	20231212	171700	1242405933	1906	1906	1906	1906	0
202	20231212	171600	1242405933	1906	1906	1906	1906	0
203	20231212	171500	1242405933	1906	1906	1906	1906	0
204	20231212	171400	1242405933	1906	1906	1906	1906	0
205	20231212	171300	1242405933	1906	1906	1906	1906	0
206	20231212	171200	1242405933	1906	1906	1906	1906	0
207	20231212	171100	1242405933	1906	1906	1906	1906	0
208	20231212	171000	1242405933	1906	1906	1906	1906	0
209	20231212	170900	1242405933	1906	1906	1906	1906	0
210	20231212	170800	1242405933	1906	1906	1906	1906	0
211	20231212	170700	1242405933	1906	1906	1906	1906	0
212	20231212	170600	1242405933	1906	1906	1906	1906	2071
213	20231212	170500	1242405933	1906	1906	1906	1906	0
214	20231212	170400	1242405933	1906	1906	1906	1906	0
215	20231212	170300	1242405933	1906	1906	1906	1906	0
216	20231212	170200	1242405933	1906	1906	1906	1906	0
217	20231212	170100	1242405933	1906	1906	1906	1906	0
218	20231212	170000	1242405933	1906	1906	1906	1906	0
219	20231212	165900	1242405933	1906	1906	1906	1906	0
220	20231212	165800	1242405933	1906	1906	1906	1906	0
221	20231212	165700	1242405933	1906	1906	1906	1906	0
222	20231212	165600	1242405933	1906	1906	1906	1906	0
223	20231212	165500	1242405933	1906	1906	1906	1906	0
224	20231212	165400	1242405933	1906	1906	1906	1906	0
225	20231212	165300	1242405933	1906	1906	1906	1906	0
226	20231212	165200	1242405933	1906	1906	1906	1906	0
227	20231212	165100	1242405933	1906	1906	1906	1906	0
228	20231212	165000	1242405933	1906	1906	1906	1906	0
229	20231212	164900	1242405933	1906	1906	1906	1906	0
230	20231212	164800	1242405933	1906	1906	1906	1906	0
231	20231212	164700	1242405933	1906	1906	1906	1906	0
232	20231212	164600	1242405933	1906	1906	1906	1906	0
233	20231212	164500	1242405933	1906	1906	1906	1906	0
234	20231212	164400	1242405933	1906	1906	1906	1906	0
235	20231212	164300	1242405933	1906	1906	1906	1906	0
236	20231212	164200	1242405933	1906	1906	1906	1906	0
237	20231212	164100	1242405933	1906	1906	1906	1906	0
238	20231212	164000	1242405933	1906	1906	1906	1906	0
239	20231212	163900	1242405933	1906	1906	1906	1906	0
240	20231212	163800	1242405933	1906	1906	1906	1906	0
241	20231212	163700	1242405933	1906	1906	1906	1906	0
242	20231212	163600	1242405933	1906	1906	1906	1906	2071
243	20231212	163500	1242405933	1906	1906	1906	1906	0
244	20231212	163400	1242405933	1906	1906	1906	1906	0
245	20231212	163300	1242405933	1906	1906	1906	1906	0
246	20231212	163200	1242405933	1906	1906	1906	1906	0
247	20231212	163100	1242405933	1906	1906	1906	1906	0
248	20231212	163000	1242405933	1906	1906	1906	1906	0
249	20231212	162900	1242405933	1906	1906	1906	1906	0
250	20231212	162800	1242405933	1906	1906	1906	1906	0
251	20231212	162700	1242405933	1906	1906	1906	1906	0
252	20231212	162600	1242405933	1906	1906	1906	1906	0
253	20231212	162500	1242405933	1906	1906	1906	1906	0
254	20231212	162400	1242405933	1906	1906	1906	1906	0
255	20231212	162300	1242405933	1906	1906	1906	1906	0
256	20231212	162200	1242405933	1906	1906	1906	1906	0
257	20231212	162100	1242405933	1906	1906	1906	1906	0
258	20231212	162000	1242405933	1906	1906	1906	1906	0
259	20231212	161900	1242405933	1906	1906	1906	1906	0
260	20231212	161800	1242405933	1906	1906	1906	1906	0
261	20231212	161700	1242405933	1906	1906	1906	1906	0
262	20231212	161600	1242405933	1906	1906	1906	1906	0
263	20231212	161500	1242405933	1906	1906	1906	1906	0
264	20231212	161400	1242405933	1906	1906	1906	1906	0
265	20231212	161300	1242405933	1906	1906	1906	1906	0
266	20231212	161200	1242405933	1906	1906	1906	1906	0
267	20231212	161100	1242405933	1906	1906	1906	1906	0
268	20231212	161000	1242405933	1906	1906	1906	1906	0
269	20231212	160900	1242405933	1906	1906	1906	1906	0
270	20231212	160800	1242405933	1906	1906	1906	1906	0
271	20231212	160700	1242405933	1906	1906	1906	1906	0
272	20231212	160600	1242405933	1906	1906	1906	1906	2071
273	20231212	160500	1242405933	1906	1906	1906	1906	0
274	20231212	160400	1242405933	1906	1906	1906	1906	0
275	20231212	160300	1242405933	1906	1906	1906	1906	0
276	20231212	160200	1242405933	1906	1906	1906	1906	0
277	20231212	160100	1242405933	1906	1906	1906	1906	0
278	20231212	160000	1242405933	1906	1906	1906	1906	0
279	20231212	155900	1242405933	1906	1906	1906	1906	0
280	20231212	155800	1242405933	1906	1906	1906	1906	0
281	20231212	155700	1242405933	1906	1906	1906	1906	0
282	20231212	155600	1242405933	1906	1906	1906	1906	0
283	20231212	155500	1242405933	1906	1906	1906	1906	0
284	20231212	155400	1242405933	1906	1906	1906	1906	0
285	20231212	155300	1242405933	1906	1906	1906	1906	0
286	20231212	155200	1242405933	1906	1906	1906	1906	0
287	20231212	155100	1242405933	1906	1906	1906	1906	0
288	20231212	155000	1242405933	1906	1906	1906	1906	0
289	20231212	154900	1242405933	1906	1906	1906	1906	0
290	20231212	154800	1242405933	1906	1906	1906	1906	0
291	20231212	154700	1242405933	1906	1906	1906	1906	0
292	20231212	154600	1242405933	1906	1906	1906	1906	0
293	20231212	154500	1242405933	1906	1906	1906	1906	0
294	20231212	154400	1242405933	1906	1906	1906	1906	0
295	20231212	154300	1242405933	1906	1906	1906	1906	0
296	20231212	154200	1242405933	1906	1906	1906	1906	0
297	20231212	154100	1242405933	1906	1906	1906	1906	0
298	20231212	154000	1242405933	1906	1906	1906	1906	0
299	20231212	153900	1242405933	1906	1906	1906	1906	0
300	20231212	153800	1242405933	1906	1906	1906	1906	0
301	20231212	153700	1242405933	1906	1906	1906	1906	0
302	20231212	153600	1242405933	1906	1906	1906	1906	2071
303	20231212	153500	1242405933	1906	1906	1906	1906	0
304	20231212	153400	1242405933	1906	1906	1906	1906	0
305	20231212	153300	1242405933	1906	1906	1906	1906	0
306	20231212	153200	1242405933	1906	1906	1906	1906	0
307	20231212	153100	1242405933	1906	1906	1906	1906	0
308	20231212	153000	1242405933	1906	1906	1906	1906	2071
309	20231212	152900	1238458607	1903	1903	1903	1903	0
310	20231212	152800	1238458607	1903	1903	1903	1903	0
311	20231212	152700	1238458607	1903	1903	1903	1903	0
312	20231212	152600	1238458607	1903	1903	1903	1903	0
313	20231212	152500	1238458607	1903	1903	1903	1903	0
314	20231212	152400	1238458607	1903	1903	1903	1903	0
315	20231212	152300	1238458607	1903	1903	1903	1903	0
316	20231212	152200	1238458607	1903	1903	1903	1903	0
317	20231212	152100	1238458607	1903	1903	1903	1903	0
318	20231212	152000	1238458607	1903	1903	1903	1903	0
319	20231212	151900	1238458607	1903	1903	1903	1903	1688
320	20231212	151800	1235246343	1904	1904	1904	1904	277
321	20231212	151700	1234718935	1904	1903	1904	1903	123
322	20231212	151600	1234484792	1903	1903	1903	1903	363
323	20231212	151500	1233794003	1903	1903	1903	1903	50
324	20231212	151400	1233698853	1903	1903	1903	1903	130
325	20231212	151300	1233451463	1903	1904	1904	1903	1841
326	20231212	151200	1229948039	1903	1904	1904	1903	454
327	20231212	151100	1229084075	1903	1903	1903	1903	0
328	20231212	151000	1229084075	1903	1903	1904	1903	3012
329	20231212	150900	1223352238	1905	1905	1905	1905	0
330	20231212	150800	1223352238	1905	1903	1905	1902	2163
331	20231212	150700	1219237363	1903	1902	1904	1902	517
332	20231212	150600	1218253425	1902	1902	1902	1902	57
333	20231212	150500	1218145011	1903	1903	1903	1903	139
334	20231212	150400	1217880494	1904	1904	1904	1904	0
335	20231212	150300	1217880494	1904	1904	1904	1904	50
336	20231212	150200	1217785294	1904	1904	1904	1904	8
337	20231212	150100	1217770062	1905	1905	1905	1905	0
338	20231212	150000	1217770062	1905	1905	1905	1905	0
339	20231212	145900	1217770062	1905	1905	1905	1905	5
340	20231212	145800	1217760537	1905	1905	1905	1905	3
341	20231212	145700	1217754822	1902	1903	1903	1902	1366
342	20231212	145600	1215156655	1903	1903	1903	1903	20
343	20231212	145500	1215118595	1903	1903	1903	1903	0
344	20231212	145400	1215118595	1903	1903	1903	1903	50
345	20231212	145300	1215023445	1902	1902	1902	1902	203
346	20231212	145200	1214637339	1905	1905	1905	1905	904
347	20231212	145100	1212915219	1902	1902	1902	1902	587
348	20231212	145000	1211798745	1902	1902	1902	1902	10
349	20231212	144900	1211779725	1902	1902	1902	1902	40
350	20231212	144800	1211703645	1902	1902	1902	1902	185
351	20231212	144700	1211351775	1902	1902	1902	1902	132
352	20231212	144600	1211100711	1901	1902	1902	1901	777
353	20231212	144500	1209622925	1903	1903	1903	1902	196
354	20231212	144400	1209249982	1903	1904	1905	1903	4
355	20231212	144300	1209242366	1903	1905	1905	1903	231
356	20231212	144200	1208802466	1905	1905	1905	1905	1
357	20231212	144100	1208800561	1902	1902	1902	1902	353
358	20231212	144000	1208129155	1902	1902	1902	1902	0
359	20231212	143900	1208129155	1902	1903	1903	1902	1238
360	20231212	143800	1205774379	1906	1906	1906	1906	60
361	20231212	143700	1205660019	1906	1906	1906	1906	5
362	20231212	143600	1205650489	1900	1901	1901	1900	1466
363	20231212	143500	1202864687	1906	1906	1906	1906	0
364	20231212	143400	1202864687	1906	1901	1906	1900	3568
365	20231212	143300	1196084319	1902	1902	1902	1902	1941
366	20231212	143200	1192392537	1902	1902	1902	1902	1
367	20231212	143100	1192390635	1906	1903	1906	1903	121
368	20231212	143000	1192160309	1906	1906	1906	1906	1
369	20231212	142900	1192158403	1905	1902	1905	1902	3005
370	20231212	142800	1186438925	1903	1903	1903	1903	40
371	20231212	142700	1186362805	1903	1902	1903	1902	638
372	20231212	142600	1185148991	1903	1903	1903	1903	2
373	20231212	142500	1185145185	1903	1903	1903	1903	1775
374	20231212	142400	1181767360	1903	1903	1903	1903	99
375	20231212	142300	1181578963	1904	1904	1904	1904	3
376	20231212	142200	1181573251	1904	1904	1904	1904	36
377	20231212	142100	1181504707	1904	1904	1904	1904	0
378	20231212	142000	1181504707	1904	1904	1904	1904	0
379	20231212	141900	1181504707	1904	1904	1904	1904	0
380	20231212	141800	1181504707	1904	1904	1904	1904	0
381	20231212	141700	1181504707	1904	1904	1904	1904	50
382	20231212	141600	1181409507	1904	1904	1904	1904	50
383	20231212	141500	1181314307	1904	1904	1904	1904	219
384	20231212	141400	1180897331	1904	1905	1905	1904	557
385	20231212	141300	1179836571	1905	1905	1905	1905	50
386	20231212	141200	1179741321	1905	1905	1905	1905	0
387	20231212	141100	1179741321	1905	1906	1906	1905	659
388	20231212	141000	1178485306	1906	1906	1906	1906	314
389	20231212	140900	1177886822	1906	1905	1906	1905	2
390	20231212	140800	1177883011	1905	1905	1905	1905	470
391	20231212	140700	1176987661	1905	1905	1905	1905	1020
392	20231212	140600	1175044561	1905	1904	1905	1904	38
393	20231212	140500	1174972208	1904	1905	1905	1904	418
394	20231212	140400	1174176211	1905	1905	1905	1905	375
395	20231212	140300	1173461836	1905	1905	1905	1905	1
396	20231212	140200	1173459931	1905	1905	1905	1905	0
397	20231212	140100	1173459931	1905	1905	1905	1905	778
398	20231212	140000	1171977841	1905	1905	1905	1905	300
399	20231212	135900	1171406341	1903	1903	1903	1903	67
400	20231212	135800	1171278840	1903	1903	1903	1903	1021
401	20231212	135700	1169335877	1903	1903	1903	1902	2325
402	20231212	135600	1164911405	1903	1903	1903	1903	500
403	20231212	135500	1163959905	1903	1903	1903	1903	4
404	20231212	135400	1163952293	1903	1903	1903	1903	0
405	20231212	135300	1163952293	1903	1903	1903	1903	0
406	20231212	135200	1163952293	1903	1903	1903	1903	535
407	20231212	135100	1162934188	1903	1903	1903	1903	0
408	20231212	135000	1162934188	1903	1903	1903	1903	17
409	20231212	134900	1162901837	1903	1903	1903	1903	0
410	20231212	134800	1162901837	1903	1901	1903	1901	334
411	20231212	134700	1162266614	1900	1901	1901	1900	6
412	20231212	134600	1162255209	1900	1901	1901	1900	44
413	20231212	134500	1162171606	1901	1900	1901	1900	16
414	20231212	134400	1162141205	1901	1901	1901	1901	1
415	20231212	134300	1162139304	1901	1901	1901	1901	168
416	20231212	134200	1161819936	1900	1900	1900	1900	10
417	20231212	134100	1161800936	1900	1902	1902	1900	572
418	20231212	134000	1160713986	1902	1900	1902	1899	2983
419	20231212	133900	1155049100	1901	1901	1901	1901	13
420	20231212	133800	1155024387	1902	1902	1902	1902	0
421	20231212	133700	1155024387	1902	1902	1902	1902	0
422	20231212	133600	1155024387	1902	1902	1902	1902	0
423	20231212	133500	1155024387	1902	1903	1903	1902	13
424	20231212	133400	1154999655	1903	1903	1903	1903	1
425	20231212	133300	1154997752	1905	1905	1905	1905	0
426	20231212	133200	1154997752	1905	1905	1905	1905	4
427	20231212	133100	1154990132	1905	1905	1905	1905	50
428	20231212	133000	1154894882	1905	1905	1905	1905	0
429	20231212	132900	1154894882	1905	1905	1905	1905	1
430	20231212	132800	1154892977	1905	1905	1905	1905	2109
431	20231212	132700	1150875332	1905	1905	1905	1905	1
432	20231212	132600	1150873427	1903	1904	1904	1903	50
433	20231212	132500	1150778275	1905	1903	1905	1903	49
434	20231212	132400	1150685026	1903	1899	1903	1898	342
435	20231212	132300	1150035895	1903	1902	1903	1902	6
436	20231212	132200	1150024482	1902	1898	1902	1898	1037
437	20231212	132100	1148056108	1897	1902	1902	1897	1071
438	20231212	132000	1146024401	1896	1896	1896	1896	844
439	20231212	131900	1144424177	1896	1896	1896	1896	492
440	20231212	131800	1143491345	1896	1896	1896	1896	533
441	20231212	131700	1142480777	1896	1896	1896	1895	1724
442	20231212	131600	1139213074	1897	1897	1897	1897	249
443	20231212	131500	1138740721	1897	1898	1898	1897	2778
444	20231212	131400	1133468776	1898	1900	1900	1898	321
445	20231212	131300	1132859261	1900	1900	1900	1900	1
446	20231212	131200	1132857361	1900	1900	1900	1900	262
447	20231212	131100	1132359561	1900	1900	1900	1900	0
448	20231212	131000	1132359561	1900	1900	1900	1900	106
449	20231212	130900	1132158161	1900	1901	1901	1900	11714
450	20231212	130800	1109901103	1901	1901	1901	1901	0
451	20231212	130700	1109901103	1901	1901	1901	1901	0
452	20231212	130600	1109901103	1901	1901	1901	1901	30
453	20231212	130500	1109844073	1902	1901	1902	1901	1018
454	20231212	130400	1107908853	1901	1901	1901	1901	825
455	20231212	130300	1106340528	1902	1902	1902	1902	16
456	20231212	130200	1106310096	1902	1902	1902	1902	0
457	20231212	130100	1106310096	1902	1905	1905	1902	131
458	20231212	130000	1106060925	1902	1902	1902	1902	0
459	20231212	125900	1106060925	1902	1902	1902	1902	500
460	20231212	125800	1105109925	1905	1905	1905	1905	7
461	20231212	125700	1105096590	1905	1902	1905	1902	2
462	20231212	125600	1105092783	1902	1902	1902	1902	0
463	20231212	125500	1105092783	1902	1902	1902	1902	100
464	20231212	125400	1104902583	1906	1906	1906	1906	0
465	20231212	125300	1104902583	1906	1903	1906	1902	1075
466	20231212	125200	1102857414	1903	1903	1903	1903	0
467	20231212	125100	1102857414	1903	1907	1907	1903	401
468	20231212	125000	1102094307	1903	1907	1907	1903	401
469	20231212	124900	1101330835	1905	1905	1905	1905	0
470	20231212	124800	1101330835	1905	1905	1905	1905	118
471	20231212	124700	1101106045	1907	1907	1907	1907	0
472	20231212	124600	1101106045	1907	1907	1907	1907	0
473	20231212	124500	1101106045	1907	1906	1907	1905	524
474	20231212	124400	1100107774	1907	1907	1907	1907	883
475	20231212	124300	1098423893	1907	1907	1907	1907	50
476	20231212	124200	1098328543	1907	1907	1907	1907	67
477	20231212	124100	1098200774	1909	1909	1909	1909	1
478	20231212	124000	1098198865	1909	1909	1909	1909	0
479	20231212	123900	1098198865	1909	1909	1909	1909	0
480	20231212	123800	1098198865	1909	1909	1909	1909	1
481	20231212	123700	1098196956	1907	1907	1907	1907	11
482	20231212	123600	1098175979	1907	1907	1907	1907	0
483	20231212	123500	1098175979	1907	1909	1909	1907	204
484	20231212	123400	1097786601	1910	1910	1910	1910	2
485	20231212	123300	1097782781	1910	1909	1910	1909	370
486	20231212	123200	1097076429	1909	1909	1909	1909	0
487	20231212	123100	1097076429	1909	1908	1909	1908	11
488	20231212	123000	1097055431	1907	1907	1907	1907	249
489	20231212	122900	1096580588	1905	1906	1906	1905	106
490	20231212	122800	1096378653	1906	1906	1906	1906	19
491	20231212	122700	1096342439	1905	1905	1905	1905	100
492	20231212	122600	1096151939	1906	1906	1906	1906	0
493	20231212	122500	1096151939	1906	1906	1906	1906	1
494	20231212	122400	1096150033	1907	1907	1907	1907	1
495	20231212	122300	1096148126	1907	1907	1907	1907	1
496	20231212	122200	1096146219	1902	1907	1907	1902	397
497	20231212	122100	1095391080	1907	1907	1907	1907	20
498	20231212	122000	1095352940	1907	1907	1907	1907	1
499	20231212	121900	1095351033	1908	1908	1908	1908	3
500	20231212	121800	1095345309	1907	1902	1907	1902	411
501	20231212	121700	1094562282	1902	1902	1902	1902	0
502	20231212	121600	1094562282	1902	1902	1902	1902	21
503	20231212	121500	1094522340	1901	1901	1901	1901	0
504	20231212	121400	1094522340	1901	1901	1901	1901	140
505	20231212	121300	1094256200	1907	1907	1907	1907	266
506	20231212	121200	1093748938	1907	1907	1907	1907	210
507	20231212	121100	1093348468	1907	1907	1907	1907	10
508	20231212	121000	1093329398	1907	1907	1907	1907	0
509	20231212	120900	1093329398	1907	1907	1907	1907	1
510	20231212	120800	1093327491	1901	1901	1901	1901	261
511	20231212	120700	1092831330	1901	1901	1901	1901	86
512	20231212	120600	1092667844	1901	1900	1901	1900	1493
513	20231212	120500	1089831044	1901	1901	1901	1901	1000
514	20231212	120400	1087930044	1901	1902	1902	1901	586
515	20231212	120300	1086815974	1901	1901	1901	1901	300
516	20231212	120200	1086245674	1901	1901	1902	1901	356
517	20231212	120100	1085568795	1902	1902	1902	1902	157
518	20231212	120000	1085270181	1903	1904	1904	1903	10
519	20231212	115900	1085251146	1905	1905	1905	1905	5
520	20231212	115800	1085241621	1906	1907	1907	1906	405
521	20231212	115700	1084469291	1907	1907	1907	1907	602
522	20231212	115600	1083321277	1907	1907	1907	1907	7
523	20231212	115500	1083307928	1907	1907	1907	1907	0
524	20231212	115400	1083307928	1907	1907	1907	1907	2
525	20231212	115300	1083304114	1900	1907	1907	1900	608
526	20231212	115200	1082145414	1907	1907	1907	1907	0
527	20231212	115100	1082145414	1907	1907	1907	1907	26
528	20231212	115000	1082095832	1907	1907	1907	1907	0
529	20231212	114900	1082095832	1907	1907	1907	1907	0
530	20231212	114800	1082095832	1907	1907	1907	1907	6
531	20231212	114700	1082084390	1907	1907	1907	1907	8
532	20231212	114600	1082069134	1908	1908	1908	1908	109
533	20231212	114500	1081861162	1908	1908	1908	1898	12846
534	20231212	114400	1057451129	1908	1908	1908	1908	0
535	20231212	114300	1057451129	1908	1910	1910	1908	84
536	20231212	114200	1057290774	1909	1910	1910	1909	30
537	20231212	114100	1057233494	1910	1910	1910	1910	6
538	20231212	114000	1057222034	1910	1910	1910	1910	1003
539	20231212	113900	1055306304	1910	1910	1910	1910	195
540	20231212	113800	1054933854	1910	1910	1910	1910	1455
541	20231212	113700	1052154804	1910	1909	1910	1909	1951
542	20231212	113600	1048430049	1903	1912	1914	1903	214
543	20231212	113500	1048020545	1911	1908	1911	1908	9457
544	20231212	113400	1029948731	1903	1903	1903	1903	0
545	20231212	113300	1029948731	1903	1903	1903	1903	554
546	20231212	113200	1028894469	1903	1903	1903	1903	101
547	20231212	113100	1028702266	1902	1902	1902	1902	55
548	20231212	113000	1028597656	1903	1903	1903	1903	15
549	20231212	112900	1028569111	1903	1903	1903	1903	542
550	20231212	112800	1027537685	1906	1906	1906	1906	1300
551	20231212	112700	1025059885	1903	1905	1905	1903	970
552	20231212	112600	1023212785	1905	1906	1906	1905	40
553	20231212	112500	1023136580	1906	1906	1906	1906	0
554	20231212	112400	1023136580	1906	1906	1906	1906	120
555	20231212	112300	1022907860	1909	1909	1909	1909	1
556	20231212	112200	1022905951	1903	1903	1903	1903	50
557	20231212	112100	1022810801	1903	1907	1907	1903	2059
558	20231212	112000	1018890802	1907	1907	1907	1907	1
559	20231212	111900	1018888895	1909	1909	1909	1909	138
560	20231212	111800	1018625453	1909	1909	1909	1909	106
561	20231212	111700	1018423099	1910	1910	1910	1910	15
562	20231212	111600	1018394449	1910	1909	1910	1909	561
563	20231212	111500	1017323039	1909	1909	1909	1909	0
564	20231212	111400	1017323039	1909	1910	1910	1909	175
565	20231212	111300	1016988889	1911	1904	1911	1904	564
566	20231212	111200	1015914629	1905	1909	1909	1905	501
567	20231212	111100	1014960208	1910	1910	1910	1910	137
568	20231212	111000	1014698538	1910	1910	1910	1910	2
569	20231212	110900	1014694718	1910	1903	1910	1903	287
570	20231212	110800	1014148539	1905	1907	1907	1905	232
571	20231212	110700	1013706549	1908	1908	1908	1908	2
572	20231212	110600	1013702733	1909	1910	1910	1909	15
573	20231212	110500	1013674087	1910	1907	1910	1907	16
574	20231212	110400	1013643534	1906	1905	1906	1905	1376
575	20231212	110300	1011021177	1905	1905	1905	1905	1
576	20231212	110200	1011019272	1906	1906	1906	1906	7
577	20231212	110100	1011005930	1906	1906	1906	1906	1581
578	20231212	110000	1007992544	1906	1899	1906	1899	6826
579	20231212	105900	994991913	1903	1903	1903	1903	0
580	20231212	105800	994991913	1903	1904	1904	1903	25
581	20231212	105700	994944316	1904	1904	1904	1904	500
582	20231212	105600	993992316	1904	1904	1904	1904	0
583	20231212	105500	993992316	1904	1904	1904	1904	1
584	20231212	105400	993990412	1904	1904	1904	1904	2
585	20231212	105300	993986604	1896	1896	1897	1896	143
586	20231212	105200	993715370	1896	1903	1903	1896	7638
587	20231212	105100	979227977	1904	1904	1904	1904	0
588	20231212	105000	979227977	1904	1900	1904	1899	1750
589	20231212	104900	975900430	1899	1899	1899	1899	708
590	20231212	104800	974555938	1898	1899	1899	1898	1480
591	20231212	104700	971745488	1903	1903	1903	1903	0
592	20231212	104600	971745488	1903	1899	1903	1899	115
593	20231212	104500	971527099	1899	1899	1899	1898	264
594	20231212	104400	971026003	1899	1899	1899	1899	1020
595	20231212	104300	969089023	1899	1899	1899	1899	1392
596	20231212	104200	966445615	1899	1900	1900	1899	860
597	20231212	104100	964812425	1903	1903	1903	1903	8
598	20231212	104000	964797201	1903	1897	1903	1897	1202
599	20231212	103900	962516991	1896	1896	1896	1896	8
600	20231212	103800	962501823	1903	1903	1903	1903	23
601	20231212	103700	962458054	1904	1904	1904	1904	60
602	20231212	103600	962343814	1904	1896	1904	1894	1002
603	20231212	103500	960445008	1905	1899	1905	1899	2096
604	20231212	103400	956464638	1899	1899	1899	1899	60
605	20231212	103300	956350698	1900	1902	1902	1895	16312
606	20231212	103200	925364591	1903	1904	1904	1903	548
607	20231212	103100	924321570	1905	1905	1905	1905	150
608	20231212	103000	924035820	1905	1905	1905	1905	124
609	20231212	102900	923799600	1903	1903	1903	1903	906
610	20231212	102800	922075482	1903	1903	1903	1902	9073
611	20231212	102700	904815906	1904	1905	1905	1904	215
612	20231212	102600	904406501	1906	1903	1906	1903	307
613	20231212	102500	903822277	1903	1905	1906	1903	2758
614	20231212	102400	898571076	1905	1908	1908	1905	2541
615	20231212	102300	893728175	1908	1908	1908	1908	0
616	20231212	102200	893728175	1908	1909	1909	1906	446
617	20231212	102100	892877567	1909	1908	1911	1907	2752
618	20231212	102000	887626221	1909	1910	1912	1908	1163
619	20231212	101900	885406672	1914	1913	1914	1913	542
620	20231212	101800	884369337	1914	1910	1914	1909	76
621	20231212	101700	884224198	1914	1914	1914	1914	11
622	20231212	101600	884203144	1915	1915	1915	1911	787
623	20231212	101500	882699163	1911	1911	1911	1911	209
624	20231212	101400	882299764	1915	1915	1915	1915	5
625	20231212	101300	882290189	1916	1909	1916	1908	779
626	20231212	101200	880801245	1910	1915	1915	1910	1935
627	20231212	101100	877105131	1916	1916	1916	1916	45
628	20231212	101000	877018911	1917	1919	1919	1917	14
629	20231212	100900	876992047	1919	1919	1919	1916	1057
630	20231212	100800	874966056	1919	1920	1920	1919	62
631	20231212	100700	874847062	1919	1919	1919	1919	777
632	20231212	100600	873355999	1919	1915	1919	1915	695
633	20231212	100500	872024499	1918	1918	1919	1918	338
634	20231212	100400	871376214	1918	1918	1919	1918	1691
635	20231212	100300	868132339	1918	1906	1918	1905	2865
636	20231212	100200	862670143	1906	1910	1913	1906	3236
637	20231212	100100	856497880	1913	1924	1924	1909	22859
638	20231212	100000	812693865	1922	1920	1925	1916	10744
639	20231212	095900	792039645	1920	1916	1920	1910	38345
640	20231212	095800	718537879	1915	1888	1915	1883	24175
641	20231212	095700	672642409	1883	1888	1888	1883	1008
642	20231212	095600	670744305	1888	1888	1888	1888	805
643	20231212	095500	669224465	1889	1888	1889	1888	131
644	20231212	095400	668977086	1888	1887	1888	1887	104
645	20231212	095300	668780735	1880	1880	1880	1880	0
646	20231212	095200	668780735	1880	1880	1880	1880	982
647	20231212	095100	666934575	1879	1880	1880	1879	3250
648	20231212	095000	660824623	1880	1880	1880	1878	788
649	20231212	094900	659343204	1880	1883	1889	1880	1261
650	20231212	094800	656970241	1883	1883	1883	1874	13619
651	20231212	094700	631438759	1875	1894	1894	1874	21824
652	20231212	094600	590487662	1893	1879	1893	1878	2980
653	20231212	094500	584859939	1878	1885	1885	1878	9497
654	20231212	094400	567007978	1883	1893	1893	1882	528
655	20231212	094300	566013932	1883	1895	1895	1883	371
656	20231212	094200	565313943	1896	1895	1897	1886	1195
657	20231212	094100	563048511	1895	1886	1896	1879	8537
658	20231212	094000	546934720	1886	1887	1889	1879	54094
659	20231212	093900	445153803	1886	1907	1907	1886	25001
660	20231212	093800	397868681	1907	1907	1907	1893	2148
661	20231212	093700	393798567	1907	1908	1908	1907	112
662	20231212	093600	393584971	1908	1907	1908	1907	188
663	20231212	093500	393226369	1908	1901	1908	1892	2884
664	20231212	093400	387758891	1901	1901	1901	1900	55
665	20231212	093300	387654386	1902	1902	1902	1891	2494
666	20231212	093200	382938111	1890	1904	1904	1887	5024
667	20231212	093100	373448676	1895	1899	1904	1895	1091
668	20231212	093000	371377141	1904	1906	1906	1899	10842
669	20231212	092900	350775336	1908	1908	1908	1908	0
670	20231212	092800	350775336	1908	1906	1908	1901	824
671	20231212	092700	349207609	1906	1906	1907	1906	336
672	20231212	092600	348566973	1906	1905	1906	1905	60
673	20231212	092500	348452618	1906	1900	1906	1900	561
674	20231212	092400	347386700	1900	1897	1900	1889	5974
675	20231212	092300	336065295	1899	1899	1899	1888	6121
676	20231212	092200	324498485	1899	1897	1899	1893	3308
677	20231212	092100	318225379	1897	1899	1899	1887	8830
678	20231212	092000	301538848	1886	1892	1899	1883	2193
679	20231212	091900	297401231	1881	1890	1892	1881	36518
680	20231212	091800	228537940	1892	1894	1895	1889	13651
681	20231212	091700	202725666	1894	1906	1906	1893	37704
682	20231212	091600	131064799	1907	1906	1907	1905	1505
683	20231212	091500	128196714	1906	1908	1908	1906	1610
684	20231212	091400	125127498	1908	1909	1909	1905	5734
685	20231212	091300	114200934	1909	1913	1913	1909	4317
686	20231212	091200	105953357	1921	1921	1921	1921	10
687	20231212	091100	105934147	1921	1922	1922	1911	309
688	20231212	091000	105343553	1911	1913	1922	1911	1060
689	20231212	090900	103316362	1911	1924	1924	1911	104
690	20231212	090800	103117566	1909	1920	1925	1909	585
691	20231212	090700	101999444	1920	1912	1920	1912	503
692	20231212	090600	101034500	1908	1903	1912	1903	5291
693	20231212	090500	90957790	1903	1909	1909	1903	6416
694	20231212	090400	78733930	1909	1920	1920	1906	5933
695	20231212	090300	67351244	1921	1923	1930	1921	2470
696	20231212	090200	62604729	1940	1940	1940	1940	0
697	20231212	090100	62604729	1940	1921	1940	1921	6359
698	20231212	090000	50323437	1922	1921	1928	1900	26365