KissMeData/214610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203600	2460983244	1896	1896	1896	1896	3608
3	20231219	203500	2460983244	1896	1896	1896	1896	0
4	20231219	203400	2460983244	1896	1896	1896	1896	0
5	20231219	203300	2460983244	1896	1896	1896	1896	0
6	20231219	203200	2460983244	1896	1896	1896	1896	0
7	20231219	203100	2460983244	1896	1896	1896	1896	0
8	20231219	203000	2460983244	1896	1896	1896	1896	0
9	20231219	202900	2460983244	1896	1896	1896	1896	0
10	20231219	202800	2460983244	1896	1896	1896	1896	0
11	20231219	202700	2460983244	1896	1896	1896	1896	0
12	20231219	202600	2460983244	1896	1896	1896	1896	0
13	20231219	202500	2460983244	1896	1896	1896	1896	0
14	20231219	202400	2460983244	1896	1896	1896	1896	0
15	20231219	202300	2460983244	1896	1896	1896	1896	0
16	20231219	202200	2460983244	1896	1896	1896	1896	0
17	20231219	202100	2460983244	1896	1896	1896	1896	0
18	20231219	202000	2460983244	1896	1896	1896	1896	0
19	20231219	201900	2460983244	1896	1896	1896	1896	0
20	20231219	201800	2460983244	1896	1896	1896	1896	0
21	20231219	201700	2460983244	1896	1896	1896	1896	0
22	20231219	201600	2460983244	1896	1896	1896	1896	0
23	20231219	201500	2460983244	1896	1896	1896	1896	0
24	20231219	201400	2460983244	1896	1896	1896	1896	0
25	20231219	201300	2460983244	1896	1896	1896	1896	0
26	20231219	201200	2460983244	1896	1896	1896	1896	0
27	20231219	201100	2460983244	1896	1896	1896	1896	0
28	20231219	201000	2460983244	1896	1896	1896	1896	0
29	20231219	200900	2460983244	1896	1896	1896	1896	0
30	20231219	200800	2460983244	1896	1896	1896	1896	0
31	20231219	200700	2460983244	1896	1896	1896	1896	0
32	20231219	200600	2460983244	1896	1896	1896	1896	3608
33	20231219	200500	2460983244	1896	1896	1896	1896	0
34	20231219	200400	2460983244	1896	1896	1896	1896	0
35	20231219	200300	2460983244	1896	1896	1896	1896	0
36	20231219	200200	2460983244	1896	1896	1896	1896	0
37	20231219	200100	2460983244	1896	1896	1896	1896	0
38	20231219	200000	2460983244	1896	1896	1896	1896	0
39	20231219	195900	2460983244	1896	1896	1896	1896	0
40	20231219	195800	2460983244	1896	1896	1896	1896	0
41	20231219	195700	2460983244	1896	1896	1896	1896	0
42	20231219	195600	2460983244	1896	1896	1896	1896	0
43	20231219	195500	2460983244	1896	1896	1896	1896	0
44	20231219	195400	2460983244	1896	1896	1896	1896	0
45	20231219	195300	2460983244	1896	1896	1896	1896	0
46	20231219	195200	2460983244	1896	1896	1896	1896	0
47	20231219	195100	2460983244	1896	1896	1896	1896	0
48	20231219	195000	2460983244	1896	1896	1896	1896	0
49	20231219	194900	2460983244	1896	1896	1896	1896	0
50	20231219	194800	2460983244	1896	1896	1896	1896	0
51	20231219	194700	2460983244	1896	1896	1896	1896	0
52	20231219	194600	2460983244	1896	1896	1896	1896	0
53	20231219	194500	2460983244	1896	1896	1896	1896	0
54	20231219	194400	2460983244	1896	1896	1896	1896	0
55	20231219	194300	2460983244	1896	1896	1896	1896	0
56	20231219	194200	2460983244	1896	1896	1896	1896	0
57	20231219	194100	2460983244	1896	1896	1896	1896	0
58	20231219	194000	2460983244	1896	1896	1896	1896	0
59	20231219	193900	2460983244	1896	1896	1896	1896	0
60	20231219	193800	2460983244	1896	1896	1896	1896	0
61	20231219	193700	2460983244	1896	1896	1896	1896	0
62	20231219	193600	2460983244	1896	1896	1896	1896	3608
63	20231219	193500	2460983244	1896	1896	1896	1896	0
64	20231219	193400	2460983244	1896	1896	1896	1896	0
65	20231219	193300	2460983244	1896	1896	1896	1896	0
66	20231219	193200	2460983244	1896	1896	1896	1896	0
67	20231219	193100	2460983244	1896	1896	1896	1896	0
68	20231219	193000	2460983244	1896	1896	1896	1896	0
69	20231219	192900	2460983244	1896	1896	1896	1896	0
70	20231219	192800	2460983244	1896	1896	1896	1896	0
71	20231219	192700	2460983244	1896	1896	1896	1896	0
72	20231219	192600	2460983244	1896	1896	1896	1896	0
73	20231219	192500	2460983244	1896	1896	1896	1896	0
74	20231219	192400	2460983244	1896	1896	1896	1896	0
75	20231219	192300	2460983244	1896	1896	1896	1896	0
76	20231219	192200	2460983244	1896	1896	1896	1896	0
77	20231219	192100	2460983244	1896	1896	1896	1896	0
78	20231219	192000	2460983244	1896	1896	1896	1896	0
79	20231219	191900	2460983244	1896	1896	1896	1896	0
80	20231219	191800	2460983244	1896	1896	1896	1896	0
81	20231219	191700	2460983244	1896	1896	1896	1896	0
82	20231219	191600	2460983244	1896	1896	1896	1896	0
83	20231219	191500	2460983244	1896	1896	1896	1896	0
84	20231219	191400	2460983244	1896	1896	1896	1896	0
85	20231219	191300	2460983244	1896	1896	1896	1896	0
86	20231219	191200	2460983244	1896	1896	1896	1896	0
87	20231219	191100	2460983244	1896	1896	1896	1896	0
88	20231219	191000	2460983244	1896	1896	1896	1896	0
89	20231219	190900	2460983244	1896	1896	1896	1896	0
90	20231219	190800	2460983244	1896	1896	1896	1896	0
91	20231219	190700	2460983244	1896	1896	1896	1896	0
92	20231219	190600	2460983244	1896	1896	1896	1896	3608
93	20231219	190500	2460983244	1896	1896	1896	1896	0
94	20231219	190400	2460983244	1896	1896	1896	1896	0
95	20231219	190300	2460983244	1896	1896	1896	1896	0
96	20231219	190200	2460983244	1896	1896	1896	1896	0
97	20231219	190100	2460983244	1896	1896	1896	1896	0
98	20231219	190000	2460983244	1896	1896	1896	1896	0
99	20231219	185900	2460983244	1896	1896	1896	1896	0
100	20231219	185800	2460983244	1896	1896	1896	1896	0
101	20231219	185700	2460983244	1896	1896	1896	1896	0
102	20231219	185600	2460983244	1896	1896	1896	1896	0
103	20231219	185500	2460983244	1896	1896	1896	1896	0
104	20231219	185400	2460983244	1896	1896	1896	1896	0
105	20231219	185300	2460983244	1896	1896	1896	1896	0
106	20231219	185200	2460983244	1896	1896	1896	1896	0
107	20231219	185100	2460983244	1896	1896	1896	1896	0
108	20231219	185000	2460983244	1896	1896	1896	1896	0
109	20231219	184900	2460983244	1896	1896	1896	1896	0
110	20231219	184800	2460983244	1896	1896	1896	1896	0
111	20231219	184700	2460983244	1896	1896	1896	1896	0
112	20231219	184600	2460983244	1896	1896	1896	1896	0
113	20231219	184500	2460983244	1896	1896	1896	1896	0
114	20231219	184400	2460983244	1896	1896	1896	1896	0
115	20231219	184300	2460983244	1896	1896	1896	1896	0
116	20231219	184200	2460983244	1896	1896	1896	1896	0
117	20231219	184100	2460983244	1896	1896	1896	1896	0
118	20231219	184000	2460983244	1896	1896	1896	1896	0
119	20231219	183900	2460983244	1896	1896	1896	1896	0
120	20231219	183800	2460983244	1896	1896	1896	1896	0
121	20231219	183700	2460983244	1896	1896	1896	1896	0
122	20231219	183600	2460983244	1896	1896	1896	1896	3608
123	20231219	183500	2460983244	1896	1896	1896	1896	0
124	20231219	183400	2460983244	1896	1896	1896	1896	0
125	20231219	183300	2460983244	1896	1896	1896	1896	0
126	20231219	183200	2460983244	1896	1896	1896	1896	0
127	20231219	183100	2460983244	1896	1896	1896	1896	0
128	20231219	183000	2460983244	1896	1896	1896	1896	0
129	20231219	182900	2460983244	1896	1896	1896	1896	0
130	20231219	182800	2460983244	1896	1896	1896	1896	0
131	20231219	182700	2460983244	1896	1896	1896	1896	0
132	20231219	182600	2460983244	1896	1896	1896	1896	0
133	20231219	182500	2460983244	1896	1896	1896	1896	0
134	20231219	182400	2460983244	1896	1896	1896	1896	0
135	20231219	182300	2460983244	1896	1896	1896	1896	0
136	20231219	182200	2460983244	1896	1896	1896	1896	0
137	20231219	182100	2460983244	1896	1896	1896	1896	0
138	20231219	182000	2460983244	1896	1896	1896	1896	0
139	20231219	181900	2460983244	1896	1896	1896	1896	0
140	20231219	181800	2460983244	1896	1896	1896	1896	0
141	20231219	181700	2460983244	1896	1896	1896	1896	0
142	20231219	181600	2460983244	1896	1896	1896	1896	0
143	20231219	181500	2460983244	1896	1896	1896	1896	0
144	20231219	181400	2460983244	1896	1896	1896	1896	0
145	20231219	181300	2460983244	1896	1896	1896	1896	0
146	20231219	181200	2460983244	1896	1896	1896	1896	0
147	20231219	181100	2460983244	1896	1896	1896	1896	0
148	20231219	181000	2460983244	1896	1896	1896	1896	0
149	20231219	180900	2460983244	1896	1896	1896	1896	0
150	20231219	180800	2460983244	1896	1896	1896	1896	0
151	20231219	180700	2460983244	1896	1896	1896	1896	0
152	20231219	180600	2460983244	1896	1896	1896	1896	3608
153	20231219	180500	2460983244	1896	1896	1896	1896	0
154	20231219	180400	2460983244	1896	1896	1896	1896	0
155	20231219	180300	2460983244	1896	1896	1896	1896	0
156	20231219	180200	2460983244	1896	1896	1896	1896	0
157	20231219	180100	2460983244	1896	1896	1896	1896	0
158	20231219	180000	2460983244	1896	1896	1896	1896	0
159	20231219	175900	2460983244	1896	1896	1896	1896	0
160	20231219	175800	2460983244	1896	1896	1896	1896	0
161	20231219	175700	2460983244	1896	1896	1896	1896	0
162	20231219	175600	2460983244	1896	1896	1896	1896	0
163	20231219	175500	2460983244	1896	1896	1896	1896	0
164	20231219	175400	2460983244	1896	1896	1896	1896	0
165	20231219	175300	2460983244	1896	1896	1896	1896	0
166	20231219	175200	2460983244	1896	1896	1896	1896	0
167	20231219	175100	2460983244	1896	1896	1896	1896	0
168	20231219	175000	2460983244	1896	1896	1896	1896	0
169	20231219	174900	2460983244	1896	1896	1896	1896	0
170	20231219	174800	2460983244	1896	1896	1896	1896	0
171	20231219	174700	2460983244	1896	1896	1896	1896	0
172	20231219	174600	2460983244	1896	1896	1896	1896	0
173	20231219	174500	2460983244	1896	1896	1896	1896	0
174	20231219	174400	2460983244	1896	1896	1896	1896	0
175	20231219	174300	2460983244	1896	1896	1896	1896	0
176	20231219	174200	2460983244	1896	1896	1896	1896	0
177	20231219	174100	2460983244	1896	1896	1896	1896	0
178	20231219	174000	2460983244	1896	1896	1896	1896	0
179	20231219	173900	2460983244	1896	1896	1896	1896	0
180	20231219	173800	2460983244	1896	1896	1896	1896	0
181	20231219	173700	2460983244	1896	1896	1896	1896	0
182	20231219	173600	2460983244	1896	1896	1896	1896	3608
183	20231219	173500	2460983244	1896	1896	1896	1896	0
184	20231219	173400	2460983244	1896	1896	1896	1896	0
185	20231219	173300	2460983244	1896	1896	1896	1896	0
186	20231219	173200	2460983244	1896	1896	1896	1896	0
187	20231219	173100	2460983244	1896	1896	1896	1896	0
188	20231219	173000	2460983244	1896	1896	1896	1896	0
189	20231219	172900	2460983244	1896	1896	1896	1896	0
190	20231219	172800	2460983244	1896	1896	1896	1896	0
191	20231219	172700	2460983244	1896	1896	1896	1896	0
192	20231219	172600	2460983244	1896	1896	1896	1896	0
193	20231219	172500	2460983244	1896	1896	1896	1896	0
194	20231219	172400	2460983244	1896	1896	1896	1896	0
195	20231219	172300	2460983244	1896	1896	1896	1896	0
196	20231219	172200	2460983244	1896	1896	1896	1896	0
197	20231219	172100	2460983244	1896	1896	1896	1896	0
198	20231219	172000	2460983244	1896	1896	1896	1896	0
199	20231219	171900	2460983244	1896	1896	1896	1896	0
200	20231219	171800	2460983244	1896	1896	1896	1896	0
201	20231219	171700	2460983244	1896	1896	1896	1896	0
202	20231219	171600	2460983244	1896	1896	1896	1896	0
203	20231219	171500	2460983244	1896	1896	1896	1896	0
204	20231219	171400	2460983244	1896	1896	1896	1896	0
205	20231219	171300	2460983244	1896	1896	1896	1896	0
206	20231219	171200	2460983244	1896	1896	1896	1896	0
207	20231219	171100	2460983244	1896	1896	1896	1896	0
208	20231219	171000	2460983244	1896	1896	1896	1896	0
209	20231219	170900	2460983244	1896	1896	1896	1896	0
210	20231219	170800	2460983244	1896	1896	1896	1896	0
211	20231219	170700	2460983244	1896	1896	1896	1896	0
212	20231219	170600	2460983244	1896	1896	1896	1896	3608
213	20231219	170500	2460983244	1896	1896	1896	1896	0
214	20231219	170400	2460983244	1896	1896	1896	1896	0
215	20231219	170300	2460983244	1896	1896	1896	1896	0
216	20231219	170200	2460983244	1896	1896	1896	1896	0
217	20231219	170100	2460983244	1896	1896	1896	1896	0
218	20231219	170000	2460983244	1896	1896	1896	1896	0
219	20231219	165900	2460983244	1896	1896	1896	1896	0
220	20231219	165800	2460983244	1896	1896	1896	1896	0
221	20231219	165700	2460983244	1896	1896	1896	1896	0
222	20231219	165600	2460983244	1896	1896	1896	1896	0
223	20231219	165500	2460983244	1896	1896	1896	1896	0
224	20231219	165400	2460983244	1896	1896	1896	1896	0
225	20231219	165300	2460983244	1896	1896	1896	1896	0
226	20231219	165200	2460983244	1896	1896	1896	1896	0
227	20231219	165100	2460983244	1896	1896	1896	1896	0
228	20231219	165000	2460983244	1896	1896	1896	1896	0
229	20231219	164900	2460983244	1896	1896	1896	1896	0
230	20231219	164800	2460983244	1896	1896	1896	1896	0
231	20231219	164700	2460983244	1896	1896	1896	1896	0
232	20231219	164600	2460983244	1896	1896	1896	1896	0
233	20231219	164500	2460983244	1896	1896	1896	1896	0
234	20231219	164400	2460983244	1896	1896	1896	1896	0
235	20231219	164300	2460983244	1896	1896	1896	1896	0
236	20231219	164200	2460983244	1896	1896	1896	1896	0
237	20231219	164100	2460983244	1896	1896	1896	1896	0
238	20231219	164000	2460983244	1896	1896	1896	1896	0
239	20231219	163900	2460983244	1896	1896	1896	1896	0
240	20231219	163800	2460983244	1896	1896	1896	1896	0
241	20231219	163700	2460983244	1896	1896	1896	1896	0
242	20231219	163600	2460983244	1896	1896	1896	1896	3608
243	20231219	163500	2460983244	1896	1896	1896	1896	0
244	20231219	163400	2460983244	1896	1896	1896	1896	0
245	20231219	163300	2460983244	1896	1896	1896	1896	0
246	20231219	163200	2460983244	1896	1896	1896	1896	0
247	20231219	163100	2460983244	1896	1896	1896	1896	0
248	20231219	163000	2460983244	1896	1896	1896	1896	0
249	20231219	162900	2460983244	1896	1896	1896	1896	0
250	20231219	162800	2460983244	1896	1896	1896	1896	0
251	20231219	162700	2460983244	1896	1896	1896	1896	0
252	20231219	162600	2460983244	1896	1896	1896	1896	0
253	20231219	162500	2460983244	1896	1896	1896	1896	0
254	20231219	162400	2460983244	1896	1896	1896	1896	0
255	20231219	162300	2460983244	1896	1896	1896	1896	0
256	20231219	162200	2460983244	1896	1896	1896	1896	0
257	20231219	162100	2460983244	1896	1896	1896	1896	0
258	20231219	162000	2460983244	1896	1896	1896	1896	0
259	20231219	161900	2460983244	1896	1896	1896	1896	0
260	20231219	161800	2460983244	1896	1896	1896	1896	0
261	20231219	161700	2460983244	1896	1896	1896	1896	0
262	20231219	161600	2460983244	1896	1896	1896	1896	0
263	20231219	161500	2460983244	1896	1896	1896	1896	0
264	20231219	161400	2460983244	1896	1896	1896	1896	0
265	20231219	161300	2460983244	1896	1896	1896	1896	0
266	20231219	161200	2460983244	1896	1896	1896	1896	0
267	20231219	161100	2460983244	1896	1896	1896	1896	0
268	20231219	161000	2460983244	1896	1896	1896	1896	0
269	20231219	160900	2460983244	1896	1896	1896	1896	0
270	20231219	160800	2460983244	1896	1896	1896	1896	0
271	20231219	160700	2460983244	1896	1896	1896	1896	0
272	20231219	160600	2460983244	1896	1896	1896	1896	3608
273	20231219	160500	2460983244	1896	1896	1896	1896	0
274	20231219	160400	2460983244	1896	1896	1896	1896	0
275	20231219	160300	2460983244	1896	1896	1896	1896	0
276	20231219	160200	2460983244	1896	1896	1896	1896	0
277	20231219	160100	2460983244	1896	1896	1896	1896	0
278	20231219	160000	2460983244	1896	1896	1896	1896	0
279	20231219	155900	2460983244	1896	1896	1896	1896	0
280	20231219	155800	2460983244	1896	1896	1896	1896	0
281	20231219	155700	2460983244	1896	1896	1896	1896	0
282	20231219	155600	2460983244	1896	1896	1896	1896	0
283	20231219	155500	2460983244	1896	1896	1896	1896	0
284	20231219	155400	2460983244	1896	1896	1896	1896	0
285	20231219	155300	2460983244	1896	1896	1896	1896	0
286	20231219	155200	2460983244	1896	1896	1896	1896	0
287	20231219	155100	2460983244	1896	1896	1896	1896	0
288	20231219	155000	2460983244	1896	1896	1896	1896	0
289	20231219	154900	2460983244	1896	1896	1896	1896	0
290	20231219	154800	2460983244	1896	1896	1896	1896	0
291	20231219	154700	2460983244	1896	1896	1896	1896	0
292	20231219	154600	2460983244	1896	1896	1896	1896	0
293	20231219	154500	2460983244	1896	1896	1896	1896	0
294	20231219	154400	2460983244	1896	1896	1896	1896	0
295	20231219	154300	2460983244	1896	1896	1896	1896	0
296	20231219	154200	2460983244	1896	1896	1896	1896	0
297	20231219	154100	2460983244	1896	1896	1896	1896	0
298	20231219	154000	2460983244	1896	1896	1896	1896	0
299	20231219	153900	2460983244	1896	1896	1896	1896	0
300	20231219	153800	2460983244	1896	1896	1896	1896	0
301	20231219	153700	2460983244	1896	1896	1896	1896	0
302	20231219	153600	2460983244	1896	1896	1896	1896	3608
303	20231219	153500	2460983244	1896	1896	1896	1896	0
304	20231219	153400	2460983244	1896	1896	1896	1896	0
305	20231219	153300	2460983244	1896	1896	1896	1896	0
306	20231219	153200	2460983244	1896	1896	1896	1896	0
307	20231219	153100	2460983244	1896	1896	1896	1896	0
308	20231219	153000	2460983244	1896	1896	1896	1896	3608
309	20231219	152900	2454142476	1896	1896	1896	1896	0
310	20231219	152800	2454142476	1896	1896	1896	1896	0
311	20231219	152700	2454142476	1896	1896	1896	1896	0
312	20231219	152600	2454142476	1896	1896	1896	1896	0
313	20231219	152500	2454142476	1896	1896	1896	1896	0
314	20231219	152400	2454142476	1896	1896	1896	1896	0
315	20231219	152300	2454142476	1896	1896	1896	1896	0
316	20231219	152200	2454142476	1896	1896	1896	1896	0
317	20231219	152100	2454142476	1896	1896	1896	1896	0
318	20231219	152000	2454142476	1896	1896	1896	1896	0
319	20231219	151900	2454142476	1896	1896	1896	1895	701
320	20231219	151800	2452813680	1895	1891	1895	1891	3534
321	20231219	151700	2446130882	1890	1890	1891	1890	1510
322	20231219	151600	2443276701	1890	1889	1890	1889	117
323	20231219	151500	2443055687	1889	1890	1890	1889	1471
324	20231219	151400	2440275618	1891	1890	1891	1889	811
325	20231219	151300	2438743317	1890	1891	1891	1890	44
326	20231219	151200	2438660143	1891	1892	1896	1891	381
327	20231219	151100	2437939456	1891	1891	1891	1891	1
328	20231219	151000	2437937565	1896	1896	1896	1896	171
329	20231219	150900	2437613349	1890	1890	1890	1890	170
330	20231219	150800	2437292049	1889	1889	1889	1889	700
331	20231219	150700	2435969749	1889	1887	1889	1887	16
332	20231219	150600	2435939529	1886	1886	1886	1886	0
333	20231219	150500	2435939529	1886	1886	1886	1886	21
334	20231219	150400	2435899923	1885	1885	1885	1885	4197
335	20231219	150300	2427988578	1885	1886	1886	1885	1145
336	20231219	150200	2425829954	1885	1885	1885	1885	2
337	20231219	150100	2425826184	1885	1885	1885	1885	866
338	20231219	150000	2424193774	1885	1885	1889	1885	265
339	20231219	145900	2423694245	1885	1885	1889	1885	551
340	20231219	145800	2422655601	1885	1885	1885	1885	0
341	20231219	145700	2422655601	1885	1885	1885	1885	112
342	20231219	145600	2422444481	1884	1884	1884	1884	70
343	20231219	145500	2422312601	1885	1885	1885	1885	239
344	20231219	145400	2421862086	1885	1885	1885	1885	300
345	20231219	145300	2421296586	1885	1885	1885	1885	510
346	20231219	145200	2420335236	1883	1889	1889	1883	3
347	20231219	145100	2420329575	1889	1885	1889	1885	17
348	20231219	145000	2420297496	1885	1884	1885	1883	1744
349	20231219	144900	2417012837	1885	1885	1886	1885	425
350	20231219	144800	2416211710	1885	1887	1887	1885	1000
351	20231219	144700	2414326335	1889	1889	1889	1889	0
352	20231219	144600	2414326335	1889	1889	1889	1889	0
353	20231219	144500	2414326335	1889	1888	1889	1887	271
354	20231219	144400	2413814890	1889	1889	1889	1889	0
355	20231219	144300	2413814890	1889	1889	1889	1889	1
356	20231219	144200	2413813001	1889	1889	1889	1889	24
357	20231219	144100	2413767665	1889	1889	1889	1889	0
358	20231219	144000	2413767665	1889	1889	1889	1889	100
359	20231219	143900	2413578765	1889	1889	1889	1889	6596
360	20231219	143800	2401118921	1889	1890	1890	1889	3056
361	20231219	143700	2395345941	1900	1900	1900	1900	0
362	20231219	143600	2395345941	1900	1901	1901	1900	306
363	20231219	143500	2394764389	1900	1900	1900	1900	199
364	20231219	143400	2394386289	1900	1900	1900	1900	500
365	20231219	143300	2393436289	1900	1900	1900	1900	2
366	20231219	143200	2393432489	1888	1899	1899	1887	102
367	20231219	143100	2393239953	1900	1900	1900	1900	0
368	20231219	143000	2393239953	1900	1900	1900	1900	1001
369	20231219	142900	2391338053	1900	1886	1900	1886	2775
370	20231219	142800	2386092263	1884	1901	1901	1884	4000
371	20231219	142700	2378509667	1898	1900	1900	1898	124
372	20231219	142600	2378274234	1900	1900	1900	1900	0
373	20231219	142500	2378274234	1900	1900	1902	1900	2069
374	20231219	142400	2374343132	1902	1898	1902	1898	1765
375	20231219	142300	2370990504	1899	1895	1899	1895	5878
376	20231219	142200	2359840229	1895	1890	1895	1890	2287
377	20231219	142100	2355513484	1891	1890	1891	1890	3950
378	20231219	142000	2348044342	1883	1883	1883	1883	13
379	20231219	141900	2348019863	1890	1890	1890	1890	2
380	20231219	141800	2348016083	1890	1890	1890	1890	1559
381	20231219	141700	2345069573	1891	1891	1891	1891	1
382	20231219	141600	2345067682	1889	1889	1889	1889	405
383	20231219	141500	2344302637	1889	1881	1890	1881	10264
384	20231219	141400	2324950319	1881	1881	1881	1881	0
385	20231219	141300	2324950319	1881	1881	1881	1881	20
386	20231219	141200	2324912699	1881	1881	1881	1881	152
387	20231219	141100	2324626787	1880	1880	1881	1880	537
388	20231219	141000	2323617216	1880	1880	1880	1880	450
389	20231219	140900	2322771216	1881	1881	1881	1881	39
390	20231219	140800	2322697857	1881	1881	1881	1881	5
391	20231219	140700	2322688452	1880	1881	1881	1880	131
392	20231219	140600	2322442046	1881	1880	1881	1880	105
393	20231219	140500	2322244546	1880	1881	1881	1880	2215
394	20231219	140400	2318080345	1880	1880	1880	1880	60
395	20231219	140300	2317967545	1881	1881	1881	1881	200
396	20231219	140200	2317591345	1880	1880	1880	1880	614
397	20231219	140100	2316437025	1880	1880	1880	1880	11
398	20231219	140000	2316416345	1878	1880	1880	1878	1236
399	20231219	135900	2314095135	1878	1878	1878	1876	3017
400	20231219	135800	2308431815	1879	1879	1879	1878	1390
401	20231219	135700	2305820305	1879	1879	1879	1879	60
402	20231219	135600	2305707565	1878	1879	1879	1878	692
403	20231219	135500	2304407606	1880	1880	1880	1880	100
404	20231219	135400	2304219606	1880	1880	1880	1880	6
405	20231219	135300	2304208326	1880	1880	1880	1880	0
406	20231219	135200	2304208326	1880	1880	1880	1880	108
407	20231219	135100	2304005286	1880	1881	1881	1880	159
408	20231219	135000	2303706346	1881	1880	1881	1880	47
409	20231219	134900	2303617980	1880	1880	1880	1880	300
410	20231219	134800	2303053980	1880	1880	1880	1880	10
411	20231219	134700	2303035180	1880	1880	1880	1880	107
412	20231219	134600	2302834020	1880	1880	1880	1880	0
413	20231219	134500	2302834020	1880	1880	1880	1880	50
414	20231219	134400	2302740020	1880	1880	1880	1880	11
415	20231219	134300	2302719340	1880	1880	1880	1880	100
416	20231219	134200	2302531340	1880	1879	1880	1878	201
417	20231219	134100	2302153695	1879	1880	1880	1879	508
418	20231219	134000	2301199155	1881	1881	1881	1881	159
419	20231219	133900	2300900076	1881	1881	1881	1881	1
420	20231219	133800	2300898195	1879	1879	1879	1879	194
421	20231219	133700	2300533669	1881	1880	1881	1880	20
422	20231219	133600	2300496062	1880	1878	1880	1878	17
423	20231219	133500	2300464113	1876	1876	1876	1876	0
424	20231219	133400	2300464113	1876	1877	1877	1876	181
425	20231219	133300	2300124516	1877	1877	1877	1877	0
426	20231219	133200	2300124516	1877	1877	1877	1877	0
427	20231219	133100	2300124516	1877	1877	1877	1877	270
428	20231219	133000	2299617726	1877	1877	1877	1877	24
429	20231219	132900	2299572678	1877	1877	1877	1877	317
430	20231219	132800	2298977669	1877	1877	1877	1877	163
431	20231219	132700	2298671718	1877	1880	1880	1877	337
432	20231219	132600	2298039095	1884	1884	1884	1884	0
433	20231219	132500	2298039095	1884	1884	1884	1880	73
434	20231219	132400	2297901791	1884	1881	1884	1881	2269
435	20231219	132300	2293633796	1881	1881	1881	1881	3
436	20231219	132200	2293628153	1885	1885	1885	1885	0
437	20231219	132100	2293628153	1885	1885	1885	1885	130
438	20231219	132000	2293383103	1885	1885	1885	1885	539
439	20231219	131900	2292367088	1885	1885	1885	1885	1001
440	20231219	131800	2290480203	1885	1885	1885	1885	951
441	20231219	131700	2288687568	1885	1885	1885	1885	4
442	20231219	131600	2288680028	1885	1885	1885	1885	1
443	20231219	131500	2288678143	1881	1886	1886	1881	133
444	20231219	131400	2288427440	1886	1885	1886	1885	107
445	20231219	131300	2288225642	1887	1887	1887	1887	0
446	20231219	131200	2288225642	1887	1886	1887	1885	107
447	20231219	131100	2288023940	1888	1885	1888	1885	581
448	20231219	131000	2286927192	1885	1885	1885	1885	2
449	20231219	130900	2286923422	1888	1888	1888	1888	1
450	20231219	130800	2286921534	1889	1885	1889	1885	1183
451	20231219	130700	2284689055	1883	1885	1885	1883	356
452	20231219	130600	2284018005	1884	1884	1884	1884	550
453	20231219	130500	2282981805	1884	1884	1884	1884	100
454	20231219	130400	2282793405	1884	1885	1885	1884	530
455	20231219	130300	2281794517	1886	1880	1886	1880	1033
456	20231219	130200	2279846447	1885	1884	1885	1884	874
457	20231219	130100	2278199127	1885	1884	1885	1884	602
458	20231219	130000	2277064628	1880	1879	1880	1879	1772
459	20231219	125900	2273734800	1879	1879	1879	1879	6
460	20231219	125800	2273723526	1870	1870	1870	1870	272
461	20231219	125700	2273214886	1870	1869	1870	1869	213
462	20231219	125600	2272816764	1870	1870	1870	1869	1810
463	20231219	125500	2269432964	1870	1870	1870	1870	39
464	20231219	125400	2269360034	1869	1869	1869	1869	575
465	20231219	125300	2268285359	1869	1870	1870	1868	1462
466	20231219	125200	2265552770	1870	1878	1878	1870	4589
467	20231219	125100	2256966662	1878	1876	1878	1876	44
468	20231219	125000	2256884116	1876	1876	1876	1876	300
469	20231219	124900	2256321316	1876	1876	1876	1876	6
470	20231219	124800	2256310060	1870	1870	1870	1870	164
471	20231219	124700	2256003380	1870	1870	1871	1870	51
472	20231219	124600	2255908000	1870	1870	1870	1870	855
473	20231219	124500	2254309150	1870	1869	1870	1869	217
474	20231219	124400	2253903522	1869	1870	1870	1868	494
475	20231219	124300	2252980485	1870	1870	1870	1869	40
476	20231219	124200	2252905691	1870	1868	1870	1868	166
477	20231219	124100	2252595601	1868	1868	1868	1868	459
478	20231219	124000	2251738189	1868	1868	1868	1868	3
479	20231219	123900	2251732585	1867	1867	1867	1867	316
480	20231219	123800	2251142613	1867	1867	1867	1867	18
481	20231219	123700	2251109007	1867	1866	1867	1866	183
482	20231219	123600	2250767520	1866	1867	1867	1866	600
483	20231219	123500	2249647915	1866	1869	1869	1866	260
484	20231219	123400	2249162026	1867	1868	1868	1867	1999
485	20231219	123300	2245429793	1869	1869	1869	1868	4
486	20231219	123200	2245422319	1867	1868	1868	1867	1373
487	20231219	123100	2242858919	1868	1869	1869	1868	181
488	20231219	123000	2242520784	1869	1871	1872	1868	16429
489	20231219	122900	2211804282	1872	1872	1872	1872	2768
490	20231219	122800	2206622586	1872	1873	1873	1872	3977
491	20231219	122700	2199176734	1876	1873	1876	1873	371
492	20231219	122600	2198481821	1874	1874	1874	1874	1
493	20231219	122500	2198479947	1874	1874	1876	1874	1591
494	20231219	122400	2195498393	1876	1875	1879	1875	125
495	20231219	122300	2195263708	1876	1876	1876	1876	258
496	20231219	122200	2194779700	1876	1872	1876	1872	2273
497	20231219	122100	2190522691	1873	1877	1877	1873	15953
498	20231219	122000	2160620842	1880	1877	1880	1876	2267
499	20231219	121900	2156366653	1877	1877	1877	1877	755
500	20231219	121800	2154949518	1878	1880	1880	1878	3107
501	20231219	121700	2149110806	1880	1881	1881	1880	152
502	20231219	121600	2148825035	1885	1885	1885	1885	13
503	20231219	121500	2148800530	1880	1880	1885	1880	2253
504	20231219	121400	2144564834	1880	1879	1880	1879	206
505	20231219	121300	2144177642	1880	1885	1885	1880	404
506	20231219	121200	2143418012	1878	1879	1879	1878	379
507	20231219	121100	2142706249	1880	1883	1883	1880	2254
508	20231219	121000	2138466150	1883	1883	1883	1882	274
509	20231219	120900	2137950332	1882	1882	1882	1882	197
510	20231219	120800	2137579578	1882	1883	1883	1882	81
511	20231219	120700	2137427081	1883	1885	1885	1883	60
512	20231219	120600	2137314001	1884	1885	1885	1884	362
513	20231219	120500	2136631733	1885	1882	1885	1882	158
514	20231219	120400	2136334203	1882	1882	1882	1882	200
515	20231219	120300	2135957803	1881	1881	1881	1881	0
516	20231219	120200	2135957803	1881	1881	1881	1881	0
517	20231219	120100	2135957803	1881	1885	1885	1881	1032
518	20231219	120000	2134014121	1884	1884	1884	1884	0
519	20231219	115900	2134014121	1884	1884	1884	1884	1
520	20231219	115800	2134012237	1884	1884	1884	1884	1
521	20231219	115700	2134010353	1884	1884	1884	1884	1022
522	20231219	115600	2132084905	1881	1881	1881	1881	129
523	20231219	115500	2131842256	1881	1881	1881	1878	1327
524	20231219	115400	2129348347	1879	1878	1879	1878	313
525	20231219	115300	2128760519	1878	1879	1879	1875	3213
526	20231219	115200	2122732391	1879	1879	1879	1879	111
527	20231219	115100	2122523822	1879	1879	1881	1879	126
528	20231219	115000	2122286849	1880	1883	1883	1878	6627
529	20231219	114900	2109830655	1882	1882	1882	1880	2195
530	20231219	114800	2105701818	1882	1883	1884	1880	15414
531	20231219	114700	2076718695	1884	1884	1884	1884	30
532	20231219	114600	2076662175	1882	1882	1882	1882	0
533	20231219	114500	2076662175	1882	1882	1882	1882	804
534	20231219	114400	2075149047	1882	1883	1886	1882	4325
535	20231219	114300	2067006632	1883	1883	1883	1883	20
536	20231219	114200	2066968972	1883	1883	1883	1883	1122
537	20231219	114100	2064856246	1886	1883	1886	1883	29
538	20231219	114000	2064801594	1883	1883	1883	1883	0
539	20231219	113900	2064801594	1883	1884	1886	1883	525
540	20231219	113800	2063812948	1883	1883	1883	1883	479
541	20231219	113700	2062910991	1883	1883	1883	1883	20
542	20231219	113600	2062873331	1883	1883	1883	1882	262
543	20231219	113500	2062380227	1883	1883	1883	1883	86
544	20231219	113400	2062218289	1883	1883	1883	1883	60
545	20231219	113300	2062105309	1883	1886	1886	1883	1483
546	20231219	113200	2059312777	1887	1888	1889	1887	1021
547	20231219	113100	2057384471	1888	1889	1889	1887	4507
548	20231219	113000	2048879697	1889	1889	1889	1889	855
549	20231219	112900	2047264602	1889	1889	1889	1889	14
550	20231219	112800	2047238156	1889	1887	1889	1887	123
551	20231219	112700	2047006041	1889	1889	1889	1889	0
552	20231219	112600	2047006041	1889	1889	1889	1889	2
553	20231219	112500	2047002263	1889	1881	1889	1881	82
554	20231219	112400	2046847941	1889	1889	1889	1889	50
555	20231219	112300	2046753491	1889	1880	1889	1880	1027
556	20231219	112200	2044822383	1880	1888	1888	1880	11326
557	20231219	112100	2023500477	1890	1894	1895	1889	13327
558	20231219	112000	1998286068	1895	1895	1895	1895	1708
559	20231219	111900	1995049408	1895	1895	1895	1895	1484
560	20231219	111800	1992237228	1895	1895	1895	1895	356
561	20231219	111700	1991562608	1895	1895	1895	1895	42
562	20231219	111600	1991483018	1895	1895	1895	1895	110
563	20231219	111500	1991274568	1895	1895	1896	1895	131
564	20231219	111400	1991026322	1895	1896	1896	1895	312
565	20231219	111300	1990434989	1896	1896	1896	1895	295
566	20231219	111200	1989875919	1896	1896	1896	1895	1356
567	20231219	111100	1987306008	1895	1895	1895	1895	0
568	20231219	111000	1987306008	1895	1895	1895	1895	978
569	20231219	110900	1985452698	1895	1894	1895	1894	296
570	20231219	110800	1984891942	1894	1894	1894	1894	43
571	20231219	110700	1984810500	1893	1893	1893	1893	6
572	20231219	110600	1984799142	1893	1894	1894	1893	1796
573	20231219	110500	1981399312	1893	1893	1893	1893	521
574	20231219	110400	1980413059	1894	1894	1894	1894	600
575	20231219	110300	1979276659	1894	1894	1894	1894	134
576	20231219	110200	1979022863	1894	1893	1894	1893	74
577	20231219	110100	1978882721	1893	1894	1894	1893	338
578	20231219	110000	1978242865	1894	1893	1895	1893	126
579	20231219	105900	1978004308	1893	1893	1893	1893	50
580	20231219	105800	1977909658	1885	1885	1885	1885	4
581	20231219	105700	1977902118	1885	1891	1891	1885	2515
582	20231219	105600	1973156267	1895	1888	1896	1888	1336
583	20231219	105500	1970633884	1888	1893	1893	1888	16512
584	20231219	105400	1939419830	1896	1893	1898	1893	393
585	20231219	105300	1938674566	1893	1894	1895	1893	147
586	20231219	105200	1938396217	1894	1896	1896	1894	3021
587	20231219	105100	1932674096	1896	1900	1900	1896	106
588	20231219	105000	1932473116	1899	1899	1899	1899	0
589	20231219	104900	1932473116	1899	1900	1900	1899	735
590	20231219	104800	1931076622	1894	1898	1898	1894	8583
591	20231219	104700	1914807269	1899	1900	1900	1899	531
592	20231219	104600	1913798892	1900	1904	1904	1900	98
593	20231219	104500	1913612618	1903	1897	1903	1896	4355
594	20231219	104400	1905342300	1897	1900	1900	1897	354
595	20231219	104300	1904670258	1899	1897	1899	1895	6678
596	20231219	104200	1892004396	1898	1899	1900	1898	4613
597	20231219	104100	1883246656	1899	1900	1900	1899	1011
598	20231219	104000	1881326756	1899	1900	1900	1899	307
599	20231219	103900	1880743461	1900	1900	1900	1900	9
600	20231219	103800	1880726361	1900	1899	1900	1899	301
601	20231219	103700	1880154761	1900	1900	1900	1900	10
602	20231219	103600	1880135761	1900	1899	1900	1899	3448
603	20231219	103500	1873586054	1900	1900	1901	1900	1088
604	20231219	103400	1871518851	1900	1900	1900	1900	602
605	20231219	103300	1870375051	1900	1900	1900	1900	2375
606	20231219	103200	1865862551	1900	1900	1900	1900	24
607	20231219	103100	1865816951	1900	1900	1900	1898	1644
608	20231219	103000	1862693353	1900	1898	1900	1897	1980
609	20231219	102900	1858934791	1899	1899	1899	1898	3300
610	20231219	102800	1852670439	1900	1899	1900	1899	460
611	20231219	102700	1851796539	1900	1900	1900	1898	2347
612	20231219	102600	1847339235	1901	1905	1905	1901	153
613	20231219	102500	1847047842	1905	1905	1905	1905	413
614	20231219	102400	1846261077	1905	1905	1905	1905	1410
615	20231219	102300	1843575027	1905	1905	1905	1900	1932
616	20231219	102200	1839903577	1905	1900	1905	1899	3278
617	20231219	102100	1833675208	1897	1897	1897	1893	7614
618	20231219	102000	1819244210	1897	1899	1899	1897	13290
619	20231219	101900	1794018969	1900	1900	1900	1899	1463
620	20231219	101800	1791240277	1900	1900	1900	1899	2265
621	20231219	101700	1786938031	1906	1902	1906	1899	15149
622	20231219	101600	1758149517	1906	1901	1906	1901	601
623	20231219	101500	1757006511	1906	1906	1906	1906	3
624	20231219	101400	1757000793	1906	1903	1906	1900	3960
625	20231219	101300	1749469455	1903	1906	1906	1903	1671
626	20231219	101200	1746285129	1906	1906	1907	1906	238
627	20231219	101100	1745831499	1907	1900	1907	1898	4175
628	20231219	101000	1737903758	1899	1909	1909	1899	30561
629	20231219	100900	1679772808	1909	1907	1910	1905	3651
630	20231219	100800	1672809245	1907	1920	1920	1906	11506
631	20231219	100700	1650792608	1920	1921	1925	1920	10258
632	20231219	100600	1631092779	1926	1926	1927	1920	18331
633	20231219	100500	1595832377	1926	1925	1927	1921	10195
634	20231219	100400	1576226297	1926	1919	1926	1919	25939
635	20231219	100300	1526391251	1919	1915	1919	1915	12478
636	20231219	100200	1502465607	1917	1917	1918	1913	10627
637	20231219	100100	1482094071	1917	1910	1917	1910	19887
638	20231219	100000	1444088087	1909	1910	1910	1909	3920
639	20231219	095900	1436601287	1909	1907	1909	1907	1244
640	20231219	095800	1434226911	1907	1907	1907	1906	1504
641	20231219	095700	1431359310	1910	1910	1910	1909	1122
642	20231219	095600	1429216540	1910	1915	1916	1910	13429
643	20231219	095500	1403535430	1916	1911	1916	1910	12690
644	20231219	095400	1379284625	1911	1908	1911	1902	3663
645	20231219	095300	1372292252	1908	1900	1908	1900	31683
646	20231219	095200	1312072156	1900	1900	1900	1900	48507
647	20231219	095100	1219908856	1899	1900	1900	1899	1667
648	20231219	095000	1216742403	1899	1900	1900	1899	1452
649	20231219	094900	1213984723	1900	1899	1900	1899	2153
650	20231219	094800	1209895391	1900	1900	1900	1899	4949
651	20231219	094700	1200492381	1900	1900	1900	1899	3269
652	20231219	094600	1194281381	1900	1899	1900	1899	2302
653	20231219	094500	1189908557	1899	1899	1900	1899	6299
654	20231219	094400	1177944102	1899	1900	1900	1899	2624
655	20231219	094300	1172958544	1900	1900	1900	1900	188103
656	20231219	094200	815562844	1900	1899	1900	1899	4207
657	20231219	094100	807570669	1899	1900	1900	1895	1152
658	20231219	094000	805383009	1900	1895	1900	1895	552
659	20231219	093900	804335960	1894	1899	1900	1893	3068
660	20231219	093800	798515267	1899	1900	1900	1899	3115
661	20231219	093700	792596795	1899	1897	1900	1892	6105
662	20231219	093600	781013570	1897	1897	1897	1897	471
663	20231219	093500	780120083	1897	1893	1897	1892	2400
664	20231219	093400	775570786	1893	1897	1898	1893	2249
665	20231219	093300	771304795	1897	1895	1897	1895	1479
666	20231219	093200	768500188	1895	1892	1895	1886	2530
667	20231219	093100	763708163	1892	1882	1892	1882	2901
668	20231219	093000	758244076	1887	1891	1900	1880	3551
669	20231219	092900	751548928	1900	1912	1912	1891	8102
670	20231219	092800	736137690	1912	1909	1912	1909	3085
671	20231219	092700	730241168	1901	1887	1901	1887	5345
672	20231219	092600	720124344	1887	1893	1893	1878	175143
673	20231219	092500	390797887	1893	1895	1895	1893	2139
674	20231219	092400	386746732	1895	1910	1911	1895	16144
675	20231219	092300	356028181	1912	1912	1913	1909	12744
676	20231219	092200	331671938	1913	1911	1913	1911	4265
677	20231219	092100	323517390	1911	1910	1913	1910	9301
678	20231219	092000	305733223	1910	1922	1923	1909	29786
679	20231219	091900	248700300	1922	1925	1929	1921	25894
680	20231219	091800	198839810	1925	1918	1935	1910	21480
681	20231219	091700	157481523	1919	1865	1935	1865	43805
682	20231219	091600	74433328	1866	1866	1866	1866	0
683	20231219	091500	74433328	1866	1866	1866	1866	0
684	20231219	091400	74433328	1866	1859	1866	1859	254
685	20231219	091300	73961100	1858	1860	1860	1858	1351
686	20231219	091200	71449878	1859	1859	1860	1859	10498
687	20231219	091100	51926096	1856	1856	1856	1856	1673
688	20231219	091000	48821008	1856	1859	1859	1856	7323
689	20231219	090900	35223209	1859	1859	1860	1859	254
690	20231219	090800	34750990	1859	1860	1863	1859	2486
691	20231219	090700	30127012	1860	1863	1863	1860	2097
692	20231219	090600	26225056	1863	1865	1865	1863	3770
693	20231219	090500	19199032	1866	1867	1869	1866	2864
694	20231219	090400	13852614	1869	1870	1870	1869	220
695	20231219	090300	13441274	1870	1870	1870	1870	1000
696	20231219	090200	11571274	1871	1866	1871	1866	2094
697	20231219	090100	7655900	1864	1866	1866	1864	996
698	20231219	090000	5798888	1872	1870	1872	1866	3101