KissMeData/214610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203500	1000448174	1870	1870	1870	1870	3914
3	20231214	203400	1000448174	1870	1870	1870	1870	0
4	20231214	203300	1000448174	1870	1870	1870	1870	0
5	20231214	203200	1000448174	1870	1870	1870	1870	0
6	20231214	203100	1000448174	1870	1870	1870	1870	0
7	20231214	203000	1000448174	1870	1870	1870	1870	0
8	20231214	202900	1000448174	1870	1870	1870	1870	0
9	20231214	202800	1000448174	1870	1870	1870	1870	0
10	20231214	202700	1000448174	1870	1870	1870	1870	0
11	20231214	202600	1000448174	1870	1870	1870	1870	0
12	20231214	202500	1000448174	1870	1870	1870	1870	0
13	20231214	202400	1000448174	1870	1870	1870	1870	0
14	20231214	202300	1000448174	1870	1870	1870	1870	0
15	20231214	202200	1000448174	1870	1870	1870	1870	0
16	20231214	202100	1000448174	1870	1870	1870	1870	0
17	20231214	202000	1000448174	1870	1870	1870	1870	0
18	20231214	201900	1000448174	1870	1870	1870	1870	0
19	20231214	201800	1000448174	1870	1870	1870	1870	0
20	20231214	201700	1000448174	1870	1870	1870	1870	0
21	20231214	201600	1000448174	1870	1870	1870	1870	0
22	20231214	201500	1000448174	1870	1870	1870	1870	0
23	20231214	201400	1000448174	1870	1870	1870	1870	0
24	20231214	201300	1000448174	1870	1870	1870	1870	0
25	20231214	201200	1000448174	1870	1870	1870	1870	0
26	20231214	201100	1000448174	1870	1870	1870	1870	0
27	20231214	201000	1000448174	1870	1870	1870	1870	0
28	20231214	200900	1000448174	1870	1870	1870	1870	0
29	20231214	200800	1000448174	1870	1870	1870	1870	0
30	20231214	200700	1000448174	1870	1870	1870	1870	0
31	20231214	200600	1000448174	1870	1870	1870	1870	0
32	20231214	200500	1000448174	1870	1870	1870	1870	3914
33	20231214	200400	1000448174	1870	1870	1870	1870	0
34	20231214	200300	1000448174	1870	1870	1870	1870	0
35	20231214	200200	1000448174	1870	1870	1870	1870	0
36	20231214	200100	1000448174	1870	1870	1870	1870	0
37	20231214	200000	1000448174	1870	1870	1870	1870	0
38	20231214	195900	1000448174	1870	1870	1870	1870	0
39	20231214	195800	1000448174	1870	1870	1870	1870	0
40	20231214	195700	1000448174	1870	1870	1870	1870	0
41	20231214	195600	1000448174	1870	1870	1870	1870	0
42	20231214	195500	1000448174	1870	1870	1870	1870	0
43	20231214	195400	1000448174	1870	1870	1870	1870	0
44	20231214	195300	1000448174	1870	1870	1870	1870	0
45	20231214	195200	1000448174	1870	1870	1870	1870	0
46	20231214	195100	1000448174	1870	1870	1870	1870	0
47	20231214	195000	1000448174	1870	1870	1870	1870	0
48	20231214	194900	1000448174	1870	1870	1870	1870	0
49	20231214	194800	1000448174	1870	1870	1870	1870	0
50	20231214	194700	1000448174	1870	1870	1870	1870	0
51	20231214	194600	1000448174	1870	1870	1870	1870	0
52	20231214	194500	1000448174	1870	1870	1870	1870	0
53	20231214	194400	1000448174	1870	1870	1870	1870	0
54	20231214	194300	1000448174	1870	1870	1870	1870	0
55	20231214	194200	1000448174	1870	1870	1870	1870	0
56	20231214	194100	1000448174	1870	1870	1870	1870	0
57	20231214	194000	1000448174	1870	1870	1870	1870	0
58	20231214	193900	1000448174	1870	1870	1870	1870	0
59	20231214	193800	1000448174	1870	1870	1870	1870	0
60	20231214	193700	1000448174	1870	1870	1870	1870	0
61	20231214	193600	1000448174	1870	1870	1870	1870	0
62	20231214	193500	1000448174	1870	1870	1870	1870	3914
63	20231214	193400	1000448174	1870	1870	1870	1870	0
64	20231214	193300	1000448174	1870	1870	1870	1870	0
65	20231214	193200	1000448174	1870	1870	1870	1870	0
66	20231214	193100	1000448174	1870	1870	1870	1870	0
67	20231214	193000	1000448174	1870	1870	1870	1870	0
68	20231214	192900	1000448174	1870	1870	1870	1870	0
69	20231214	192800	1000448174	1870	1870	1870	1870	0
70	20231214	192700	1000448174	1870	1870	1870	1870	0
71	20231214	192600	1000448174	1870	1870	1870	1870	0
72	20231214	192500	1000448174	1870	1870	1870	1870	0
73	20231214	192400	1000448174	1870	1870	1870	1870	0
74	20231214	192300	1000448174	1870	1870	1870	1870	0
75	20231214	192200	1000448174	1870	1870	1870	1870	0
76	20231214	192100	1000448174	1870	1870	1870	1870	0
77	20231214	192000	1000448174	1870	1870	1870	1870	0
78	20231214	191900	1000448174	1870	1870	1870	1870	0
79	20231214	191800	1000448174	1870	1870	1870	1870	0
80	20231214	191700	1000448174	1870	1870	1870	1870	0
81	20231214	191600	1000448174	1870	1870	1870	1870	0
82	20231214	191500	1000448174	1870	1870	1870	1870	0
83	20231214	191400	1000448174	1870	1870	1870	1870	0
84	20231214	191300	1000448174	1870	1870	1870	1870	0
85	20231214	191200	1000448174	1870	1870	1870	1870	0
86	20231214	191100	1000448174	1870	1870	1870	1870	0
87	20231214	191000	1000448174	1870	1870	1870	1870	0
88	20231214	190900	1000448174	1870	1870	1870	1870	0
89	20231214	190800	1000448174	1870	1870	1870	1870	0
90	20231214	190700	1000448174	1870	1870	1870	1870	0
91	20231214	190600	1000448174	1870	1870	1870	1870	0
92	20231214	190500	1000448174	1870	1870	1870	1870	3914
93	20231214	190400	1000448174	1870	1870	1870	1870	0
94	20231214	190300	1000448174	1870	1870	1870	1870	0
95	20231214	190200	1000448174	1870	1870	1870	1870	0
96	20231214	190100	1000448174	1870	1870	1870	1870	0
97	20231214	190000	1000448174	1870	1870	1870	1870	0
98	20231214	185900	1000448174	1870	1870	1870	1870	0
99	20231214	185800	1000448174	1870	1870	1870	1870	0
100	20231214	185700	1000448174	1870	1870	1870	1870	0
101	20231214	185600	1000448174	1870	1870	1870	1870	0
102	20231214	185500	1000448174	1870	1870	1870	1870	0
103	20231214	185400	1000448174	1870	1870	1870	1870	0
104	20231214	185300	1000448174	1870	1870	1870	1870	0
105	20231214	185200	1000448174	1870	1870	1870	1870	0
106	20231214	185100	1000448174	1870	1870	1870	1870	0
107	20231214	185000	1000448174	1870	1870	1870	1870	0
108	20231214	184900	1000448174	1870	1870	1870	1870	0
109	20231214	184800	1000448174	1870	1870	1870	1870	0
110	20231214	184700	1000448174	1870	1870	1870	1870	0
111	20231214	184600	1000448174	1870	1870	1870	1870	0
112	20231214	184500	1000448174	1870	1870	1870	1870	0
113	20231214	184400	1000448174	1870	1870	1870	1870	0
114	20231214	184300	1000448174	1870	1870	1870	1870	0
115	20231214	184200	1000448174	1870	1870	1870	1870	0
116	20231214	184100	1000448174	1870	1870	1870	1870	0
117	20231214	184000	1000448174	1870	1870	1870	1870	0
118	20231214	183900	1000448174	1870	1870	1870	1870	0
119	20231214	183800	1000448174	1870	1870	1870	1870	0
120	20231214	183700	1000448174	1870	1870	1870	1870	0
121	20231214	183600	1000448174	1870	1870	1870	1870	0
122	20231214	183500	1000448174	1870	1870	1870	1870	3914
123	20231214	183400	1000448174	1870	1870	1870	1870	0
124	20231214	183300	1000448174	1870	1870	1870	1870	0
125	20231214	183200	1000448174	1870	1870	1870	1870	0
126	20231214	183100	1000448174	1870	1870	1870	1870	0
127	20231214	183000	1000448174	1870	1870	1870	1870	0
128	20231214	182900	1000448174	1870	1870	1870	1870	0
129	20231214	182800	1000448174	1870	1870	1870	1870	0
130	20231214	182700	1000448174	1870	1870	1870	1870	0
131	20231214	182600	1000448174	1870	1870	1870	1870	0
132	20231214	182500	1000448174	1870	1870	1870	1870	0
133	20231214	182400	1000448174	1870	1870	1870	1870	0
134	20231214	182300	1000448174	1870	1870	1870	1870	0
135	20231214	182200	1000448174	1870	1870	1870	1870	0
136	20231214	182100	1000448174	1870	1870	1870	1870	0
137	20231214	182000	1000448174	1870	1870	1870	1870	0
138	20231214	181900	1000448174	1870	1870	1870	1870	0
139	20231214	181800	1000448174	1870	1870	1870	1870	0
140	20231214	181700	1000448174	1870	1870	1870	1870	0
141	20231214	181600	1000448174	1870	1870	1870	1870	0
142	20231214	181500	1000448174	1870	1870	1870	1870	0
143	20231214	181400	1000448174	1870	1870	1870	1870	0
144	20231214	181300	1000448174	1870	1870	1870	1870	0
145	20231214	181200	1000448174	1870	1870	1870	1870	0
146	20231214	181100	1000448174	1870	1870	1870	1870	0
147	20231214	181000	1000448174	1870	1870	1870	1870	0
148	20231214	180900	1000448174	1870	1870	1870	1870	0
149	20231214	180800	1000448174	1870	1870	1870	1870	0
150	20231214	180700	1000448174	1870	1870	1870	1870	0
151	20231214	180600	1000448174	1870	1870	1870	1870	0
152	20231214	180500	1000448174	1870	1870	1870	1870	3914
153	20231214	180400	1000448174	1870	1870	1870	1870	0
154	20231214	180300	1000448174	1870	1870	1870	1870	0
155	20231214	180200	1000448174	1870	1870	1870	1870	0
156	20231214	180100	1000448174	1870	1870	1870	1870	0
157	20231214	180000	1000448174	1870	1870	1870	1870	0
158	20231214	175900	1000448174	1870	1870	1870	1870	0
159	20231214	175800	1000448174	1870	1870	1870	1870	0
160	20231214	175700	1000448174	1870	1870	1870	1870	0
161	20231214	175600	1000448174	1870	1870	1870	1870	0
162	20231214	175500	1000448174	1870	1870	1870	1870	0
163	20231214	175400	1000448174	1870	1870	1870	1870	0
164	20231214	175300	1000448174	1870	1870	1870	1870	0
165	20231214	175200	1000448174	1870	1870	1870	1870	0
166	20231214	175100	1000448174	1870	1870	1870	1870	0
167	20231214	175000	1000448174	1870	1870	1870	1870	0
168	20231214	174900	1000448174	1870	1870	1870	1870	0
169	20231214	174800	1000448174	1870	1870	1870	1870	0
170	20231214	174700	1000448174	1870	1870	1870	1870	0
171	20231214	174600	1000448174	1870	1870	1870	1870	0
172	20231214	174500	1000448174	1870	1870	1870	1870	0
173	20231214	174400	1000448174	1870	1870	1870	1870	0
174	20231214	174300	1000448174	1870	1870	1870	1870	0
175	20231214	174200	1000448174	1870	1870	1870	1870	0
176	20231214	174100	1000448174	1870	1870	1870	1870	0
177	20231214	174000	1000448174	1870	1870	1870	1870	0
178	20231214	173900	1000448174	1870	1870	1870	1870	0
179	20231214	173800	1000448174	1870	1870	1870	1870	0
180	20231214	173700	1000448174	1870	1870	1870	1870	0
181	20231214	173600	1000448174	1870	1870	1870	1870	0
182	20231214	173500	1000448174	1870	1870	1870	1870	3914
183	20231214	173400	1000448174	1870	1870	1870	1870	0
184	20231214	173300	1000448174	1870	1870	1870	1870	0
185	20231214	173200	1000448174	1870	1870	1870	1870	0
186	20231214	173100	1000448174	1870	1870	1870	1870	0
187	20231214	173000	1000448174	1870	1870	1870	1870	0
188	20231214	172900	1000448174	1870	1870	1870	1870	0
189	20231214	172800	1000448174	1870	1870	1870	1870	0
190	20231214	172700	1000448174	1870	1870	1870	1870	0
191	20231214	172600	1000448174	1870	1870	1870	1870	0
192	20231214	172500	1000448174	1870	1870	1870	1870	0
193	20231214	172400	1000448174	1870	1870	1870	1870	0
194	20231214	172300	1000448174	1870	1870	1870	1870	0
195	20231214	172200	1000448174	1870	1870	1870	1870	0
196	20231214	172100	1000448174	1870	1870	1870	1870	0
197	20231214	172000	1000448174	1870	1870	1870	1870	0
198	20231214	171900	1000448174	1870	1870	1870	1870	0
199	20231214	171800	1000448174	1870	1870	1870	1870	0
200	20231214	171700	1000448174	1870	1870	1870	1870	0
201	20231214	171600	1000448174	1870	1870	1870	1870	0
202	20231214	171500	1000448174	1870	1870	1870	1870	0
203	20231214	171400	1000448174	1870	1870	1870	1870	0
204	20231214	171300	1000448174	1870	1870	1870	1870	0
205	20231214	171200	1000448174	1870	1870	1870	1870	0
206	20231214	171100	1000448174	1870	1870	1870	1870	0
207	20231214	171000	1000448174	1870	1870	1870	1870	0
208	20231214	170900	1000448174	1870	1870	1870	1870	0
209	20231214	170800	1000448174	1870	1870	1870	1870	0
210	20231214	170700	1000448174	1870	1870	1870	1870	0
211	20231214	170600	1000448174	1870	1870	1870	1870	0
212	20231214	170500	1000448174	1870	1870	1870	1870	3914
213	20231214	170400	1000448174	1870	1870	1870	1870	0
214	20231214	170300	1000448174	1870	1870	1870	1870	0
215	20231214	170200	1000448174	1870	1870	1870	1870	0
216	20231214	170100	1000448174	1870	1870	1870	1870	0
217	20231214	170000	1000448174	1870	1870	1870	1870	0
218	20231214	165900	1000448174	1870	1870	1870	1870	0
219	20231214	165800	1000448174	1870	1870	1870	1870	0
220	20231214	165700	1000448174	1870	1870	1870	1870	0
221	20231214	165600	1000448174	1870	1870	1870	1870	0
222	20231214	165500	1000448174	1870	1870	1870	1870	0
223	20231214	165400	1000448174	1870	1870	1870	1870	0
224	20231214	165300	1000448174	1870	1870	1870	1870	0
225	20231214	165200	1000448174	1870	1870	1870	1870	0
226	20231214	165100	1000448174	1870	1870	1870	1870	0
227	20231214	165000	1000448174	1870	1870	1870	1870	0
228	20231214	164900	1000448174	1870	1870	1870	1870	0
229	20231214	164800	1000448174	1870	1870	1870	1870	0
230	20231214	164700	1000448174	1870	1870	1870	1870	0
231	20231214	164600	1000448174	1870	1870	1870	1870	0
232	20231214	164500	1000448174	1870	1870	1870	1870	0
233	20231214	164400	1000448174	1870	1870	1870	1870	0
234	20231214	164300	1000448174	1870	1870	1870	1870	0
235	20231214	164200	1000448174	1870	1870	1870	1870	0
236	20231214	164100	1000448174	1870	1870	1870	1870	0
237	20231214	164000	1000448174	1870	1870	1870	1870	0
238	20231214	163900	1000448174	1870	1870	1870	1870	0
239	20231214	163800	1000448174	1870	1870	1870	1870	0
240	20231214	163700	1000448174	1870	1870	1870	1870	0
241	20231214	163600	1000448174	1870	1870	1870	1870	0
242	20231214	163500	1000448174	1870	1870	1870	1870	3914
243	20231214	163400	1000448174	1870	1870	1870	1870	0
244	20231214	163300	1000448174	1870	1870	1870	1870	0
245	20231214	163200	1000448174	1870	1870	1870	1870	0
246	20231214	163100	1000448174	1870	1870	1870	1870	0
247	20231214	163000	1000448174	1870	1870	1870	1870	0
248	20231214	162900	1000448174	1870	1870	1870	1870	0
249	20231214	162800	1000448174	1870	1870	1870	1870	0
250	20231214	162700	1000448174	1870	1870	1870	1870	0
251	20231214	162600	1000448174	1870	1870	1870	1870	0
252	20231214	162500	1000448174	1870	1870	1870	1870	0
253	20231214	162400	1000448174	1870	1870	1870	1870	0
254	20231214	162300	1000448174	1870	1870	1870	1870	0
255	20231214	162200	1000448174	1870	1870	1870	1870	0
256	20231214	162100	1000448174	1870	1870	1870	1870	0
257	20231214	162000	1000448174	1870	1870	1870	1870	0
258	20231214	161900	1000448174	1870	1870	1870	1870	0
259	20231214	161800	1000448174	1870	1870	1870	1870	0
260	20231214	161700	1000448174	1870	1870	1870	1870	0
261	20231214	161600	1000448174	1870	1870	1870	1870	0
262	20231214	161500	1000448174	1870	1870	1870	1870	0
263	20231214	161400	1000448174	1870	1870	1870	1870	0
264	20231214	161300	1000448174	1870	1870	1870	1870	0
265	20231214	161200	1000448174	1870	1870	1870	1870	0
266	20231214	161100	1000448174	1870	1870	1870	1870	0
267	20231214	161000	1000448174	1870	1870	1870	1870	0
268	20231214	160900	1000448174	1870	1870	1870	1870	0
269	20231214	160800	1000448174	1870	1870	1870	1870	0
270	20231214	160700	1000448174	1870	1870	1870	1870	0
271	20231214	160600	1000448174	1870	1870	1870	1870	0
272	20231214	160500	1000448174	1870	1870	1870	1870	3914
273	20231214	160400	1000448174	1870	1870	1870	1870	0
274	20231214	160300	1000448174	1870	1870	1870	1870	0
275	20231214	160200	1000448174	1870	1870	1870	1870	0
276	20231214	160100	1000448174	1870	1870	1870	1870	0
277	20231214	160000	1000448174	1870	1870	1870	1870	0
278	20231214	155900	1000448174	1870	1870	1870	1870	0
279	20231214	155800	1000448174	1870	1870	1870	1870	0
280	20231214	155700	1000448174	1870	1870	1870	1870	0
281	20231214	155600	1000448174	1870	1870	1870	1870	0
282	20231214	155500	1000448174	1870	1870	1870	1870	0
283	20231214	155400	1000448174	1870	1870	1870	1870	0
284	20231214	155300	1000448174	1870	1870	1870	1870	0
285	20231214	155200	1000448174	1870	1870	1870	1870	0
286	20231214	155100	1000448174	1870	1870	1870	1870	0
287	20231214	155000	1000448174	1870	1870	1870	1870	0
288	20231214	154900	1000448174	1870	1870	1870	1870	0
289	20231214	154800	1000448174	1870	1870	1870	1870	0
290	20231214	154700	1000448174	1870	1870	1870	1870	0
291	20231214	154600	1000448174	1870	1870	1870	1870	0
292	20231214	154500	1000448174	1870	1870	1870	1870	0
293	20231214	154400	1000448174	1870	1870	1870	1870	0
294	20231214	154300	1000448174	1870	1870	1870	1870	0
295	20231214	154200	1000448174	1870	1870	1870	1870	0
296	20231214	154100	1000448174	1870	1870	1870	1870	0
297	20231214	154000	1000448174	1870	1870	1870	1870	0
298	20231214	153900	1000448174	1870	1870	1870	1870	0
299	20231214	153800	1000448174	1870	1870	1870	1870	0
300	20231214	153700	1000448174	1870	1870	1870	1870	0
301	20231214	153600	1000448174	1870	1870	1870	1870	0
302	20231214	153500	1000448174	1870	1870	1870	1870	3914
303	20231214	153400	1000448174	1870	1870	1870	1870	0
304	20231214	153300	1000448174	1870	1870	1870	1870	0
305	20231214	153200	1000448174	1870	1870	1870	1870	0
306	20231214	153100	1000448174	1870	1870	1870	1870	0
307	20231214	153000	1000448174	1870	1870	1870	1870	3914
308	20231214	152900	993128994	1868	1868	1868	1868	0
309	20231214	152800	993128994	1868	1868	1868	1868	0
310	20231214	152700	993128994	1868	1868	1868	1868	0
311	20231214	152600	993128994	1868	1868	1868	1868	0
312	20231214	152500	993128994	1868	1868	1868	1868	0
313	20231214	152400	993128994	1868	1868	1868	1868	0
314	20231214	152300	993128994	1868	1868	1868	1868	0
315	20231214	152200	993128994	1868	1868	1868	1868	0
316	20231214	152100	993128994	1868	1868	1868	1868	0
317	20231214	152000	993128994	1868	1868	1868	1868	0
318	20231214	151900	993128994	1868	1868	1868	1868	0
319	20231214	151800	993128994	1868	1868	1868	1868	54
320	20231214	151700	993028122	1868	1866	1868	1866	461
321	20231214	151600	992167894	1868	1868	1868	1866	14
322	20231214	151500	992141758	1868	1866	1868	1866	12
323	20231214	151400	992119346	1868	1868	1868	1868	1
324	20231214	151300	992117478	1867	1867	1867	1867	0
325	20231214	151200	992117478	1867	1867	1867	1867	1
326	20231214	151100	992115611	1865	1865	1865	1865	0
327	20231214	151000	992115611	1865	1865	1866	1865	21
328	20231214	150900	992076445	1865	1865	1865	1865	1134
329	20231214	150800	989961535	1865	1865	1865	1865	13
330	20231214	150700	989937290	1864	1868	1868	1864	418
331	20231214	150600	989157438	1867	1867	1868	1867	905
332	20231214	150500	987467798	1864	1867	1867	1864	2081
333	20231214	150400	983587400	1865	1865	1865	1865	1506
334	20231214	150300	980778710	1865	1865	1865	1865	250
335	20231214	150200	980312460	1865	1867	1867	1865	212
336	20231214	150100	979917075	1868	1869	1869	1868	1351
337	20231214	150000	977392307	1869	1869	1869	1869	100
338	20231214	145900	977205407	1869	1869	1869	1868	285
339	20231214	145800	976672817	1869	1869	1869	1869	4
340	20231214	145700	976665341	1869	1869	1869	1869	502
341	20231214	145600	975727103	1869	1868	1869	1868	988
342	20231214	145500	973881492	1868	1868	1868	1868	39
343	20231214	145400	973808640	1868	1868	1868	1868	0
344	20231214	145300	973808640	1868	1862	1868	1862	21
345	20231214	145200	973769532	1862	1862	1862	1862	207
346	20231214	145100	973384098	1862	1864	1864	1862	150
347	20231214	145000	973104795	1865	1866	1866	1865	5
348	20231214	144900	973095469	1865	1864	1865	1862	1108
349	20231214	144800	971032049	1865	1865	1865	1865	501
350	20231214	144700	970097684	1869	1869	1869	1869	0
351	20231214	144600	970097684	1869	1869	1869	1869	0
352	20231214	144500	970097684	1869	1869	1869	1869	0
353	20231214	144400	970097684	1869	1869	1869	1869	210
354	20231214	144300	969705194	1869	1869	1870	1869	4702
355	20231214	144200	960913766	1870	1862	1870	1861	17171
356	20231214	144100	928842174	1861	1861	1861	1861	0
357	20231214	144000	928842174	1861	1861	1861	1861	3
358	20231214	143900	928836591	1860	1860	1860	1860	10
359	20231214	143800	928817991	1859	1859	1859	1859	300
360	20231214	143700	928260291	1859	1860	1860	1859	901
361	20231214	143600	926585321	1860	1864	1864	1860	2937
362	20231214	143500	921120189	1864	1865	1865	1864	470
363	20231214	143400	920243651	1866	1866	1866	1866	0
364	20231214	143300	920243651	1866	1865	1866	1865	243
365	20231214	143200	919790313	1866	1866	1866	1866	1
366	20231214	143100	919788447	1866	1866	1866	1866	0
367	20231214	143000	919788447	1866	1867	1868	1866	6166
368	20231214	142900	908276898	1867	1868	1868	1867	56
369	20231214	142800	908172340	1868	1869	1869	1868	2845
370	20231214	142700	902857877	1869	1869	1869	1869	5
371	20231214	142600	902848532	1869	1869	1869	1869	2
372	20231214	142500	902844794	1867	1867	1867	1867	0
373	20231214	142400	902844794	1867	1868	1869	1867	92
374	20231214	142300	902672968	1868	1868	1868	1868	10
375	20231214	142200	902654288	1868	1868	1868	1868	725
376	20231214	142100	901299988	1869	1869	1869	1869	101
377	20231214	142000	901111219	1868	1868	1868	1867	2894
378	20231214	141900	895705280	1868	1867	1868	1867	6435
379	20231214	141800	883688700	1867	1870	1870	1867	11013
380	20231214	141700	863116752	1870	1870	1870	1870	187
381	20231214	141600	862767062	1868	1868	1868	1868	1600
382	20231214	141500	859778262	1869	1869	1869	1869	114
383	20231214	141400	859565196	1868	1868	1868	1868	0
384	20231214	141300	859565196	1868	1869	1869	1868	8008
385	20231214	141200	844599299	1869	1870	1870	1869	15748
386	20231214	141100	815166087	1870	1870	1870	1869	511
387	20231214	141000	814210527	1870	1870	1870	1870	0
388	20231214	140900	814210527	1870	1870	1870	1870	231
389	20231214	140800	813778557	1870	1870	1870	1869	229
390	20231214	140700	813350427	1869	1869	1869	1869	200
391	20231214	140600	812976627	1870	1870	1870	1870	20
392	20231214	140500	812939227	1870	1869	1870	1869	34
393	20231214	140400	812875650	1869	1870	1870	1869	2541
394	20231214	140300	808124190	1870	1870	1870	1870	175
395	20231214	140200	807796940	1870	1870	1870	1870	104
396	20231214	140100	807602460	1870	1870	1870	1870	0
397	20231214	140000	807602460	1870	1870	1870	1870	83
398	20231214	135900	807447250	1869	1870	1870	1869	1075
399	20231214	135800	805437075	1870	1870	1870	1870	693
400	20231214	135700	804141165	1870	1870	1870	1870	100
401	20231214	135600	803954165	1869	1869	1869	1869	0
402	20231214	135500	803954165	1869	1870	1870	1869	877
403	20231214	135400	802314185	1870	1870	1870	1870	52
404	20231214	135300	802216945	1870	1870	1870	1870	201
405	20231214	135200	801841075	1870	1870	1870	1870	561
406	20231214	135100	800792005	1869	1869	1870	1869	61
407	20231214	135000	800677995	1870	1869	1870	1869	1092
408	20231214	134900	798636035	1870	1870	1870	1870	1184
409	20231214	134800	796421955	1870	1870	1870	1870	5441
410	20231214	134700	786247285	1870	1870	1870	1870	889
411	20231214	134600	784584855	1870	1870	1870	1870	50
412	20231214	134500	784491355	1869	1870	1870	1869	3652
413	20231214	134400	777665233	1870	1870	1870	1870	310
414	20231214	134300	777085533	1870	1869	1870	1869	351
415	20231214	134200	776429203	1869	1869	1869	1869	20
416	20231214	134100	776391823	1870	1870	1870	1870	5885
417	20231214	134000	765386873	1870	1870	1870	1870	3413
418	20231214	133900	759004563	1870	1870	1870	1870	1
419	20231214	133800	759002693	1868	1868	1868	1868	75
420	20231214	133700	758862593	1867	1867	1867	1867	1
421	20231214	133600	758860726	1868	1869	1870	1868	717
422	20231214	133500	757521314	1870	1870	1870	1870	200
423	20231214	133400	757147314	1870	1870	1870	1868	386
424	20231214	133300	756426022	1870	1870	1870	1870	1
425	20231214	133200	756424152	1869	1869	1869	1869	100
426	20231214	133100	756237252	1870	1870	1870	1869	1847
427	20231214	133000	752784362	1870	1870	1870	1870	20000
428	20231214	132900	715384362	1869	1870	1870	1869	701
429	20231214	132800	714073499	1870	1869	1870	1869	85
430	20231214	132700	713914555	1870	1869	1870	1869	85
431	20231214	132600	713755688	1869	1870	1870	1868	577
432	20231214	132500	712677272	1870	1870	1870	1869	1573
433	20231214	132400	709735768	1870	1888	1897	1869	29532
434	20231214	132300	654490666	1883	1883	1883	1883	206
435	20231214	132200	654102768	1897	1879	1897	1879	8
436	20231214	132100	654087718	1875	1885	1897	1875	945
437	20231214	132000	652301920	1885	1870	1885	1870	92129
438	20231214	131900	479961079	1870	1865	1870	1865	8
439	20231214	131800	479946154	1865	1865	1865	1865	56
440	20231214	131700	479841714	1869	1867	1869	1865	392
441	20231214	131600	479109398	1865	1865	1865	1865	15
442	20231214	131500	479081423	1867	1867	1867	1867	0
443	20231214	131400	479081423	1867	1867	1867	1867	0
444	20231214	131300	479081423	1867	1867	1867	1867	0
445	20231214	131200	479081423	1867	1867	1867	1867	0
446	20231214	131100	479081423	1867	1867	1867	1867	0
447	20231214	131000	479081423	1867	1867	1867	1867	82
448	20231214	130900	478928329	1866	1866	1866	1866	231
449	20231214	130800	478497283	1866	1866	1866	1866	11
450	20231214	130700	478476757	1866	1860	1866	1860	1504
451	20231214	130600	475672077	1865	1865	1865	1865	1
452	20231214	130500	475670212	1864	1863	1864	1863	7313
453	20231214	130400	462039574	1863	1863	1863	1863	290
454	20231214	130300	461499304	1863	1861	1863	1860	176
455	20231214	130200	461171890	1861	1861	1861	1861	0
456	20231214	130100	461171890	1861	1862	1862	1861	1602
457	20231214	130000	458189428	1864	1864	1864	1864	0
458	20231214	125900	458189428	1864	1864	1864	1864	0
459	20231214	125800	458189428	1864	1864	1864	1864	0
460	20231214	125700	458189428	1864	1864	1864	1864	258
461	20231214	125600	457708516	1864	1864	1864	1864	340
462	20231214	125500	457074756	1864	1864	1864	1864	2
463	20231214	125400	457071028	1864	1864	1864	1864	102
464	20231214	125300	456880900	1864	1864	1864	1864	1
465	20231214	125200	456879036	1863	1863	1863	1863	2
466	20231214	125100	456875310	1864	1864	1864	1864	0
467	20231214	125000	456875310	1864	1861	1864	1861	4
468	20231214	124900	456867863	1864	1864	1864	1864	3
469	20231214	124800	456862271	1865	1863	1865	1863	263
470	20231214	124700	456372282	1865	1864	1865	1864	11
471	20231214	124600	456351772	1863	1863	1863	1863	47
472	20231214	124500	456264211	1863	1863	1863	1863	5
473	20231214	124400	456254896	1863	1864	1864	1863	11
474	20231214	124300	456234402	1858	1865	1865	1858	21
475	20231214	124200	456195349	1865	1865	1865	1865	0
476	20231214	124100	456195349	1865	1865	1865	1865	15
477	20231214	124000	456167374	1865	1865	1865	1865	0
478	20231214	123900	456167374	1865	1864	1865	1864	516
479	20231214	123800	455205534	1864	1864	1864	1864	100
480	20231214	123700	455019134	1864	1864	1864	1864	297
481	20231214	123600	454465526	1864	1864	1864	1864	0
482	20231214	123500	454465526	1864	1864	1864	1864	0
483	20231214	123400	454465526	1864	1864	1864	1864	36
484	20231214	123300	454398422	1864	1857	1864	1857	214
485	20231214	123200	454001017	1864	1864	1864	1864	2
486	20231214	123100	453997289	1857	1857	1857	1857	11
487	20231214	123000	453976862	1857	1857	1857	1857	20
488	20231214	122900	453939722	1864	1864	1864	1864	26
489	20231214	122800	453891258	1864	1864	1864	1864	1
490	20231214	122700	453889394	1864	1861	1864	1861	1300
491	20231214	122600	451466770	1861	1861	1861	1861	386
492	20231214	122500	450748424	1856	1856	1856	1856	982
493	20231214	122400	448925832	1856	1856	1856	1856	2078
494	20231214	122300	445069064	1861	1865	1865	1855	18609
495	20231214	122200	410510817	1861	1861	1861	1861	0
496	20231214	122100	410510817	1861	1861	1861	1861	1998
497	20231214	122000	406792539	1864	1864	1864	1864	0
498	20231214	121900	406792539	1864	1866	1866	1864	3848
499	20231214	121800	399619595	1864	1864	1864	1864	10
500	20231214	121700	399600955	1864	1864	1864	1864	454
501	20231214	121600	398754699	1864	1864	1864	1864	138
502	20231214	121500	398497467	1864	1864	1864	1864	1
503	20231214	121400	398495603	1860	1860	1860	1860	75
504	20231214	121300	398356103	1864	1860	1864	1860	1001
505	20231214	121200	396494239	1860	1862	1862	1860	5043
506	20231214	121100	387109206	1864	1864	1864	1864	147
507	20231214	121000	386835198	1864	1864	1864	1864	70
508	20231214	120900	386704718	1864	1864	1864	1864	80
509	20231214	120800	386555598	1864	1864	1864	1864	1
510	20231214	120700	386553734	1863	1863	1863	1863	400
511	20231214	120600	385808534	1861	1861	1861	1861	0
512	20231214	120500	385808534	1861	1861	1861	1861	0
513	20231214	120400	385808534	1861	1863	1863	1861	60
514	20231214	120300	385696854	1863	1863	1863	1863	1
515	20231214	120200	385694991	1863	1863	1863	1863	2
516	20231214	120100	385691265	1861	1861	1863	1861	554
517	20231214	120000	384660269	1861	1861	1861	1861	805
518	20231214	115900	383162164	1861	1861	1861	1860	1002
519	20231214	115800	381298442	1860	1860	1860	1860	5
520	20231214	115700	381289142	1860	1861	1861	1860	427
521	20231214	115600	380494915	1861	1861	1861	1861	2
522	20231214	115500	380491193	1861	1861	1861	1860	150
523	20231214	115400	380212083	1861	1861	1861	1861	55
524	20231214	115300	380109728	1861	1861	1861	1861	175
525	20231214	115200	379784053	1861	1861	1861	1861	11
526	20231214	115100	379763582	1861	1860	1861	1860	55
527	20231214	115000	379661232	1860	1863	1863	1860	101
528	20231214	114900	379473369	1860	1860	1860	1860	1277
529	20231214	114800	377098149	1861	1861	1861	1861	0
530	20231214	114700	377098149	1861	1861	1861	1861	0
531	20231214	114600	377098149	1861	1861	1861	1861	578
532	20231214	114500	376022491	1862	1862	1863	1862	52
533	20231214	114400	375925666	1863	1863	1863	1863	0
534	20231214	114300	375925666	1863	1863	1863	1863	11
535	20231214	114200	375905173	1863	1863	1863	1863	0
536	20231214	114100	375905173	1863	1862	1863	1861	1283
537	20231214	114000	373517430	1862	1862	1862	1862	335
538	20231214	113900	372893660	1863	1863	1863	1863	0
539	20231214	113800	372893660	1863	1864	1864	1863	346
540	20231214	113700	372248871	1864	1864	1864	1864	96
541	20231214	113600	372069927	1866	1866	1866	1866	65
542	20231214	113500	371948637	1864	1864	1864	1864	30
543	20231214	113400	371892717	1864	1864	1864	1864	3801
544	20231214	113300	364807653	1864	1864	1864	1864	1
545	20231214	113200	364805789	1863	1863	1863	1863	182
546	20231214	113100	364466723	1864	1864	1864	1864	501
547	20231214	113000	363532859	1864	1864	1864	1864	7
548	20231214	112900	363519811	1864	1864	1864	1864	25
549	20231214	112800	363473211	1864	1864	1864	1864	5
550	20231214	112700	363463891	1864	1864	1864	1864	0
551	20231214	112600	363463891	1864	1861	1864	1861	280
552	20231214	112500	362942688	1861	1864	1864	1861	1029
553	20231214	112400	361026900	1864	1864	1864	1864	0
554	20231214	112300	361026900	1864	1864	1864	1864	150
555	20231214	112200	360747300	1864	1864	1864	1864	1
556	20231214	112100	360745436	1860	1861	1861	1860	4541
557	20231214	112000	352296877	1862	1863	1863	1862	3050
558	20231214	111900	346615736	1863	1863	1863	1863	50
559	20231214	111800	346522586	1863	1863	1863	1863	1
560	20231214	111700	346520723	1866	1866	1866	1865	31
561	20231214	111600	346462906	1865	1866	1866	1865	344
562	20231214	111500	345821345	1863	1866	1866	1863	113
563	20231214	111400	345610787	1863	1866	1866	1863	107
564	20231214	111300	345411443	1863	1867	1867	1863	840
565	20231214	111200	343846458	1864	1866	1866	1864	2157
566	20231214	111100	339823959	1866	1866	1866	1866	477
567	20231214	111000	338933877	1866	1866	1866	1866	99
568	20231214	110900	338749143	1866	1866	1866	1866	101
569	20231214	110800	338560677	1867	1866	1867	1866	357
570	20231214	110700	337894458	1866	1866	1866	1866	43
571	20231214	110600	337814220	1866	1866	1866	1866	0
572	20231214	110500	337814220	1866	1867	1867	1866	810
573	20231214	110400	336302044	1867	1867	1867	1867	2
574	20231214	110300	336298310	1866	1866	1867	1865	197
575	20231214	110200	335930739	1869	1869	1869	1869	257
576	20231214	110100	335450406	1865	1869	1869	1865	314
577	20231214	110000	334864409	1869	1869	1869	1869	101
578	20231214	105900	334675640	1869	1869	1869	1869	880
579	20231214	105800	333030920	1867	1867	1867	1867	31
580	20231214	105700	332973043	1869	1869	1869	1869	0
581	20231214	105600	332973043	1869	1868	1869	1868	11
582	20231214	105500	332952494	1869	1869	1869	1869	11
583	20231214	105400	332931935	1869	1869	1869	1869	2751
584	20231214	105300	327790316	1869	1869	1869	1869	3012
585	20231214	105200	322160888	1867	1868	1869	1866	914
586	20231214	105100	320455357	1869	1868	1870	1867	451
587	20231214	105000	319613180	1869	1869	1869	1869	21
588	20231214	104900	319573931	1870	1870	1870	1869	170
589	20231214	104800	319256190	1870	1870	1870	1870	20
590	20231214	104700	319218790	1870	1869	1870	1869	7
591	20231214	104600	319205704	1869	1870	1870	1869	788
592	20231214	104500	317732150	1870	1870	1870	1869	746
593	20231214	104400	316337143	1869	1870	1870	1869	2355
594	20231214	104300	311933296	1870	1870	1870	1870	102
595	20231214	104200	311742556	1870	1869	1870	1869	810
596	20231214	104100	310228665	1869	1868	1869	1868	2
597	20231214	104000	310224928	1866	1866	1866	1866	105
598	20231214	103900	310028998	1866	1866	1866	1865	217
599	20231214	103800	309624083	1865	1866	1868	1865	535
600	20231214	103700	308626265	1865	1868	1868	1865	1200
601	20231214	103600	306384965	1868	1869	1869	1868	519
602	20231214	103500	305414964	1869	1865	1869	1865	551
603	20231214	103400	304385345	1865	1869	1869	1865	1605
604	20231214	103300	301390559	1869	1870	1870	1869	826
605	20231214	103200	299845941	1867	1866	1867	1866	2077
606	20231214	103100	295969093	1866	1866	1866	1866	89
607	20231214	103000	295803019	1867	1867	1867	1867	101
608	20231214	102900	295614452	1867	1866	1867	1866	3
609	20231214	102800	295608853	1867	1866	1867	1866	618
610	20231214	102700	294455564	1867	1867	1867	1867	114
611	20231214	102600	294242726	1867	1867	1867	1867	440
612	20231214	102500	293421246	1867	1867	1867	1866	1075
613	20231214	102400	291414756	1870	1869	1870	1869	257
614	20231214	102300	290934416	1869	1867	1869	1865	808
615	20231214	102200	289427430	1869	1869	1869	1869	1
616	20231214	102100	289425561	1865	1865	1865	1865	198
617	20231214	102000	289056291	1865	1865	1865	1865	50
618	20231214	101900	288963041	1863	1863	1865	1863	969
619	20231214	101800	287157496	1865	1865	1865	1863	39
620	20231214	101700	287084809	1865	1865	1865	1865	41
621	20231214	101600	287008344	1865	1865	1865	1865	0
622	20231214	101500	287008344	1865	1865	1865	1864	1229
623	20231214	101400	284716260	1863	1865	1865	1863	1843
624	20231214	101300	281281943	1865	1866	1870	1865	141
625	20231214	101200	281018670	1866	1864	1866	1864	2484
626	20231214	101100	276387526	1864	1864	1864	1864	3453
627	20231214	101000	269951134	1864	1864	1864	1864	3424
628	20231214	100900	263568798	1864	1866	1866	1864	4032
629	20231214	100800	256047599	1866	1869	1869	1866	565
630	20231214	100700	254992190	1869	1869	1870	1868	30
631	20231214	100600	254936111	1870	1881	1881	1870	4513
632	20231214	100500	246459852	1881	1885	1885	1881	2868
633	20231214	100400	241058626	1886	1886	1886	1886	1821
634	20231214	100300	237624220	1886	1891	1894	1886	6993
635	20231214	100200	224416349	1892	1898	1898	1892	1906
636	20231214	100100	220806328	1899	1898	1899	1898	4
637	20231214	100000	220798735	1896	1897	1898	1896	106
638	20231214	095900	220597672	1897	1898	1898	1897	167
639	20231214	095800	220280723	1898	1898	1898	1898	10
640	20231214	095700	220261743	1899	1898	1899	1896	4560
641	20231214	095600	211610525	1899	1900	1900	1899	281
642	20231214	095500	211076905	1900	1907	1907	1899	4078
643	20231214	095400	203313166	1907	1909	1909	1907	66
644	20231214	095300	203187196	1909	1909	1909	1909	0
645	20231214	095200	203187196	1909	1909	1909	1909	5
646	20231214	095100	203177651	1910	1913	1913	1909	2370
647	20231214	095000	198649240	1913	1914	1914	1913	565
648	20231214	094900	197568388	1913	1916	1916	1913	206
649	20231214	094800	197173970	1916	1912	1916	1912	100
650	20231214	094700	196982411	1916	1916	1917	1916	14
651	20231214	094600	196955585	1916	1917	1917	1916	356
652	20231214	094500	196273183	1918	1917	1918	1917	605
653	20231214	094400	195113205	1918	1910	1918	1910	14102
654	20231214	094300	168109027	1910	1910	1913	1910	139
655	20231214	094200	167843522	1910	1913	1913	1910	803
656	20231214	094100	166309783	1913	1913	1913	1913	6
657	20231214	094000	166298305	1913	1910	1913	1910	808
658	20231214	093900	164755009	1910	1905	1910	1901	3385
659	20231214	093800	158298918	1901	1902	1905	1901	368
660	20231214	093700	157598974	1905	1905	1905	1905	1
661	20231214	093600	157597069	1905	1905	1905	1905	299
662	20231214	093500	157027474	1907	1907	1907	1907	10
663	20231214	093400	157008404	1907	1908	1908	1901	351
664	20231214	093300	156338804	1908	1907	1908	1907	2460
665	20231214	093200	151645224	1909	1909	1909	1909	50
666	20231214	093100	151549774	1909	1899	1909	1898	1913
667	20231214	093000	147917734	1899	1900	1900	1899	866
668	20231214	092900	146272518	1898	1900	1900	1898	1315
669	20231214	092800	143775666	1900	1909	1910	1900	350
670	20231214	092700	143110171	1910	1909	1910	1899	211
671	20231214	092600	142707532	1899	1910	1910	1899	262
672	20231214	092500	142209235	1910	1906	1910	1906	527
673	20231214	092400	141203668	1896	1908	1908	1896	8396
674	20231214	092300	125236324	1908	1910	1910	1908	897
675	20231214	092200	123523970	1910	1910	1910	1909	519
676	20231214	092100	122532779	1916	1910	1916	1910	71
677	20231214	092000	122396803	1910	1909	1910	1909	107
678	20231214	091900	122192518	1908	1908	1908	1908	6
679	20231214	091800	122181070	1908	1919	1919	1907	2203
680	20231214	091700	117969484	1918	1920	1920	1918	1913
681	20231214	091600	114298994	1920	1920	1924	1919	4016
682	20231214	091500	106588465	1920	1917	1920	1917	9004
683	20231214	091400	89308545	1917	1907	1917	1907	6046
684	20231214	091300	77754454	1907	1908	1908	1907	665
685	20231214	091200	76486197	1908	1903	1908	1903	225
686	20231214	091100	76057868	1903	1910	1910	1895	5265
687	20231214	091000	66008261	1914	1904	1917	1890	13388
688	20231214	090900	40418528	1904	1894	1904	1887	6776
689	20231214	090800	27581345	1894	1887	1894	1887	1647
690	20231214	090700	24468206	1887	1887	1894	1887	997
691	20231214	090600	22586780	1887	1894	1894	1886	927
692	20231214	090500	20831192	1894	1895	1895	1893	2692
693	20231214	090400	15729894	1892	1878	1892	1878	4028
694	20231214	090300	8142420	1878	1876	1878	1876	499
695	20231214	090200	7205828	1876	1877	1877	1859	321
696	20231214	090100	6607503	1876	1866	1876	1866	1393
697	20231214	090000	3999163	1858	1859	1870	1857	2149