KissMeData/214610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203400	714382985	1878	1878	1878	1878	2868
3	20231220	203300	714382985	1878	1878	1878	1878	0
4	20231220	203200	714382985	1878	1878	1878	1878	0
5	20231220	203100	714382985	1878	1878	1878	1878	0
6	20231220	203000	714382985	1878	1878	1878	1878	0
7	20231220	202900	714382985	1878	1878	1878	1878	0
8	20231220	202800	714382985	1878	1878	1878	1878	0
9	20231220	202700	714382985	1878	1878	1878	1878	0
10	20231220	202600	714382985	1878	1878	1878	1878	0
11	20231220	202500	714382985	1878	1878	1878	1878	0
12	20231220	202400	714382985	1878	1878	1878	1878	0
13	20231220	202300	714382985	1878	1878	1878	1878	0
14	20231220	202200	714382985	1878	1878	1878	1878	0
15	20231220	202100	714382985	1878	1878	1878	1878	0
16	20231220	202000	714382985	1878	1878	1878	1878	0
17	20231220	201900	714382985	1878	1878	1878	1878	0
18	20231220	201800	714382985	1878	1878	1878	1878	0
19	20231220	201700	714382985	1878	1878	1878	1878	0
20	20231220	201600	714382985	1878	1878	1878	1878	0
21	20231220	201500	714382985	1878	1878	1878	1878	0
22	20231220	201400	714382985	1878	1878	1878	1878	0
23	20231220	201300	714382985	1878	1878	1878	1878	0
24	20231220	201200	714382985	1878	1878	1878	1878	0
25	20231220	201100	714382985	1878	1878	1878	1878	0
26	20231220	201000	714382985	1878	1878	1878	1878	0
27	20231220	200900	714382985	1878	1878	1878	1878	0
28	20231220	200800	714382985	1878	1878	1878	1878	0
29	20231220	200700	714382985	1878	1878	1878	1878	0
30	20231220	200600	714382985	1878	1878	1878	1878	0
31	20231220	200500	714382985	1878	1878	1878	1878	0
32	20231220	200400	714382985	1878	1878	1878	1878	2868
33	20231220	200300	714382985	1878	1878	1878	1878	0
34	20231220	200200	714382985	1878	1878	1878	1878	0
35	20231220	200100	714382985	1878	1878	1878	1878	0
36	20231220	200000	714382985	1878	1878	1878	1878	0
37	20231220	195900	714382985	1878	1878	1878	1878	0
38	20231220	195800	714382985	1878	1878	1878	1878	0
39	20231220	195700	714382985	1878	1878	1878	1878	0
40	20231220	195600	714382985	1878	1878	1878	1878	0
41	20231220	195500	714382985	1878	1878	1878	1878	0
42	20231220	195400	714382985	1878	1878	1878	1878	0
43	20231220	195300	714382985	1878	1878	1878	1878	0
44	20231220	195200	714382985	1878	1878	1878	1878	0
45	20231220	195100	714382985	1878	1878	1878	1878	0
46	20231220	195000	714382985	1878	1878	1878	1878	0
47	20231220	194900	714382985	1878	1878	1878	1878	0
48	20231220	194800	714382985	1878	1878	1878	1878	0
49	20231220	194700	714382985	1878	1878	1878	1878	0
50	20231220	194600	714382985	1878	1878	1878	1878	0
51	20231220	194500	714382985	1878	1878	1878	1878	0
52	20231220	194400	714382985	1878	1878	1878	1878	0
53	20231220	194300	714382985	1878	1878	1878	1878	0
54	20231220	194200	714382985	1878	1878	1878	1878	0
55	20231220	194100	714382985	1878	1878	1878	1878	0
56	20231220	194000	714382985	1878	1878	1878	1878	0
57	20231220	193900	714382985	1878	1878	1878	1878	0
58	20231220	193800	714382985	1878	1878	1878	1878	0
59	20231220	193700	714382985	1878	1878	1878	1878	0
60	20231220	193600	714382985	1878	1878	1878	1878	0
61	20231220	193500	714382985	1878	1878	1878	1878	0
62	20231220	193400	714382985	1878	1878	1878	1878	2868
63	20231220	193300	714382985	1878	1878	1878	1878	0
64	20231220	193200	714382985	1878	1878	1878	1878	0
65	20231220	193100	714382985	1878	1878	1878	1878	0
66	20231220	193000	714382985	1878	1878	1878	1878	0
67	20231220	192900	714382985	1878	1878	1878	1878	0
68	20231220	192800	714382985	1878	1878	1878	1878	0
69	20231220	192700	714382985	1878	1878	1878	1878	0
70	20231220	192600	714382985	1878	1878	1878	1878	0
71	20231220	192500	714382985	1878	1878	1878	1878	0
72	20231220	192400	714382985	1878	1878	1878	1878	0
73	20231220	192300	714382985	1878	1878	1878	1878	0
74	20231220	192200	714382985	1878	1878	1878	1878	0
75	20231220	192100	714382985	1878	1878	1878	1878	0
76	20231220	192000	714382985	1878	1878	1878	1878	0
77	20231220	191900	714382985	1878	1878	1878	1878	0
78	20231220	191800	714382985	1878	1878	1878	1878	0
79	20231220	191700	714382985	1878	1878	1878	1878	0
80	20231220	191600	714382985	1878	1878	1878	1878	0
81	20231220	191500	714382985	1878	1878	1878	1878	0
82	20231220	191400	714382985	1878	1878	1878	1878	0
83	20231220	191300	714382985	1878	1878	1878	1878	0
84	20231220	191200	714382985	1878	1878	1878	1878	0
85	20231220	191100	714382985	1878	1878	1878	1878	0
86	20231220	191000	714382985	1878	1878	1878	1878	0
87	20231220	190900	714382985	1878	1878	1878	1878	0
88	20231220	190800	714382985	1878	1878	1878	1878	0
89	20231220	190700	714382985	1878	1878	1878	1878	0
90	20231220	190600	714382985	1878	1878	1878	1878	0
91	20231220	190500	714382985	1878	1878	1878	1878	0
92	20231220	190400	714382985	1878	1878	1878	1878	2868
93	20231220	190300	714382985	1878	1878	1878	1878	0
94	20231220	190200	714382985	1878	1878	1878	1878	0
95	20231220	190100	714382985	1878	1878	1878	1878	0
96	20231220	190000	714382985	1878	1878	1878	1878	0
97	20231220	185900	714382985	1878	1878	1878	1878	0
98	20231220	185800	714382985	1878	1878	1878	1878	0
99	20231220	185700	714382985	1878	1878	1878	1878	0
100	20231220	185600	714382985	1878	1878	1878	1878	0
101	20231220	185500	714382985	1878	1878	1878	1878	0
102	20231220	185400	714382985	1878	1878	1878	1878	0
103	20231220	185300	714382985	1878	1878	1878	1878	0
104	20231220	185200	714382985	1878	1878	1878	1878	0
105	20231220	185100	714382985	1878	1878	1878	1878	0
106	20231220	185000	714382985	1878	1878	1878	1878	0
107	20231220	184900	714382985	1878	1878	1878	1878	0
108	20231220	184800	714382985	1878	1878	1878	1878	0
109	20231220	184700	714382985	1878	1878	1878	1878	0
110	20231220	184600	714382985	1878	1878	1878	1878	0
111	20231220	184500	714382985	1878	1878	1878	1878	0
112	20231220	184400	714382985	1878	1878	1878	1878	0
113	20231220	184300	714382985	1878	1878	1878	1878	0
114	20231220	184200	714382985	1878	1878	1878	1878	0
115	20231220	184100	714382985	1878	1878	1878	1878	0
116	20231220	184000	714382985	1878	1878	1878	1878	0
117	20231220	183900	714382985	1878	1878	1878	1878	0
118	20231220	183800	714382985	1878	1878	1878	1878	0
119	20231220	183700	714382985	1878	1878	1878	1878	0
120	20231220	183600	714382985	1878	1878	1878	1878	0
121	20231220	183500	714382985	1878	1878	1878	1878	0
122	20231220	183400	714382985	1878	1878	1878	1878	2868
123	20231220	183300	714382985	1878	1878	1878	1878	0
124	20231220	183200	714382985	1878	1878	1878	1878	0
125	20231220	183100	714382985	1878	1878	1878	1878	0
126	20231220	183000	714382985	1878	1878	1878	1878	0
127	20231220	182900	714382985	1878	1878	1878	1878	0
128	20231220	182800	714382985	1878	1878	1878	1878	0
129	20231220	182700	714382985	1878	1878	1878	1878	0
130	20231220	182600	714382985	1878	1878	1878	1878	0
131	20231220	182500	714382985	1878	1878	1878	1878	0
132	20231220	182400	714382985	1878	1878	1878	1878	0
133	20231220	182300	714382985	1878	1878	1878	1878	0
134	20231220	182200	714382985	1878	1878	1878	1878	0
135	20231220	182100	714382985	1878	1878	1878	1878	0
136	20231220	182000	714382985	1878	1878	1878	1878	0
137	20231220	181900	714382985	1878	1878	1878	1878	0
138	20231220	181800	714382985	1878	1878	1878	1878	0
139	20231220	181700	714382985	1878	1878	1878	1878	0
140	20231220	181600	714382985	1878	1878	1878	1878	0
141	20231220	181500	714382985	1878	1878	1878	1878	0
142	20231220	181400	714382985	1878	1878	1878	1878	0
143	20231220	181300	714382985	1878	1878	1878	1878	0
144	20231220	181200	714382985	1878	1878	1878	1878	0
145	20231220	181100	714382985	1878	1878	1878	1878	0
146	20231220	181000	714382985	1878	1878	1878	1878	0
147	20231220	180900	714382985	1878	1878	1878	1878	0
148	20231220	180800	714382985	1878	1878	1878	1878	0
149	20231220	180700	714382985	1878	1878	1878	1878	0
150	20231220	180600	714382985	1878	1878	1878	1878	0
151	20231220	180500	714382985	1878	1878	1878	1878	0
152	20231220	180400	714382985	1878	1878	1878	1878	2868
153	20231220	180300	714382985	1878	1878	1878	1878	0
154	20231220	180200	714382985	1878	1878	1878	1878	0
155	20231220	180100	714382985	1878	1878	1878	1878	0
156	20231220	180000	714382985	1878	1878	1878	1878	0
157	20231220	175900	714382985	1878	1878	1878	1878	0
158	20231220	175800	714382985	1878	1878	1878	1878	0
159	20231220	175700	714382985	1878	1878	1878	1878	0
160	20231220	175600	714382985	1878	1878	1878	1878	0
161	20231220	175500	714382985	1878	1878	1878	1878	0
162	20231220	175400	714382985	1878	1878	1878	1878	0
163	20231220	175300	714382985	1878	1878	1878	1878	0
164	20231220	175200	714382985	1878	1878	1878	1878	0
165	20231220	175100	714382985	1878	1878	1878	1878	0
166	20231220	175000	714382985	1878	1878	1878	1878	0
167	20231220	174900	714382985	1878	1878	1878	1878	0
168	20231220	174800	714382985	1878	1878	1878	1878	0
169	20231220	174700	714382985	1878	1878	1878	1878	0
170	20231220	174600	714382985	1878	1878	1878	1878	0
171	20231220	174500	714382985	1878	1878	1878	1878	0
172	20231220	174400	714382985	1878	1878	1878	1878	0
173	20231220	174300	714382985	1878	1878	1878	1878	0
174	20231220	174200	714382985	1878	1878	1878	1878	0
175	20231220	174100	714382985	1878	1878	1878	1878	0
176	20231220	174000	714382985	1878	1878	1878	1878	0
177	20231220	173900	714382985	1878	1878	1878	1878	0
178	20231220	173800	714382985	1878	1878	1878	1878	0
179	20231220	173700	714382985	1878	1878	1878	1878	0
180	20231220	173600	714382985	1878	1878	1878	1878	0
181	20231220	173500	714382985	1878	1878	1878	1878	0
182	20231220	173400	714382985	1878	1878	1878	1878	2868
183	20231220	173300	714382985	1878	1878	1878	1878	0
184	20231220	173200	714382985	1878	1878	1878	1878	0
185	20231220	173100	714382985	1878	1878	1878	1878	0
186	20231220	173000	714382985	1878	1878	1878	1878	0
187	20231220	172900	714382985	1878	1878	1878	1878	0
188	20231220	172800	714382985	1878	1878	1878	1878	0
189	20231220	172700	714382985	1878	1878	1878	1878	0
190	20231220	172600	714382985	1878	1878	1878	1878	0
191	20231220	172500	714382985	1878	1878	1878	1878	0
192	20231220	172400	714382985	1878	1878	1878	1878	0
193	20231220	172300	714382985	1878	1878	1878	1878	0
194	20231220	172200	714382985	1878	1878	1878	1878	0
195	20231220	172100	714382985	1878	1878	1878	1878	0
196	20231220	172000	714382985	1878	1878	1878	1878	0
197	20231220	171900	714382985	1878	1878	1878	1878	0
198	20231220	171800	714382985	1878	1878	1878	1878	0
199	20231220	171700	714382985	1878	1878	1878	1878	0
200	20231220	171600	714382985	1878	1878	1878	1878	0
201	20231220	171500	714382985	1878	1878	1878	1878	0
202	20231220	171400	714382985	1878	1878	1878	1878	0
203	20231220	171300	714382985	1878	1878	1878	1878	0
204	20231220	171200	714382985	1878	1878	1878	1878	0
205	20231220	171100	714382985	1878	1878	1878	1878	0
206	20231220	171000	714382985	1878	1878	1878	1878	0
207	20231220	170900	714382985	1878	1878	1878	1878	0
208	20231220	170800	714382985	1878	1878	1878	1878	0
209	20231220	170700	714382985	1878	1878	1878	1878	0
210	20231220	170600	714382985	1878	1878	1878	1878	0
211	20231220	170500	714382985	1878	1878	1878	1878	0
212	20231220	170400	714382985	1878	1878	1878	1878	2868
213	20231220	170300	714382985	1878	1878	1878	1878	0
214	20231220	170200	714382985	1878	1878	1878	1878	0
215	20231220	170100	714382985	1878	1878	1878	1878	0
216	20231220	170000	714382985	1878	1878	1878	1878	0
217	20231220	165900	714382985	1878	1878	1878	1878	0
218	20231220	165800	714382985	1878	1878	1878	1878	0
219	20231220	165700	714382985	1878	1878	1878	1878	0
220	20231220	165600	714382985	1878	1878	1878	1878	0
221	20231220	165500	714382985	1878	1878	1878	1878	0
222	20231220	165400	714382985	1878	1878	1878	1878	0
223	20231220	165300	714382985	1878	1878	1878	1878	0
224	20231220	165200	714382985	1878	1878	1878	1878	0
225	20231220	165100	714382985	1878	1878	1878	1878	0
226	20231220	165000	714382985	1878	1878	1878	1878	0
227	20231220	164900	714382985	1878	1878	1878	1878	0
228	20231220	164800	714382985	1878	1878	1878	1878	0
229	20231220	164700	714382985	1878	1878	1878	1878	0
230	20231220	164600	714382985	1878	1878	1878	1878	0
231	20231220	164500	714382985	1878	1878	1878	1878	0
232	20231220	164400	714382985	1878	1878	1878	1878	0
233	20231220	164300	714382985	1878	1878	1878	1878	0
234	20231220	164200	714382985	1878	1878	1878	1878	0
235	20231220	164100	714382985	1878	1878	1878	1878	0
236	20231220	164000	714382985	1878	1878	1878	1878	0
237	20231220	163900	714382985	1878	1878	1878	1878	0
238	20231220	163800	714382985	1878	1878	1878	1878	0
239	20231220	163700	714382985	1878	1878	1878	1878	0
240	20231220	163600	714382985	1878	1878	1878	1878	0
241	20231220	163500	714382985	1878	1878	1878	1878	0
242	20231220	163400	714382985	1878	1878	1878	1878	2868
243	20231220	163300	714382985	1878	1878	1878	1878	0
244	20231220	163200	714382985	1878	1878	1878	1878	0
245	20231220	163100	714382985	1878	1878	1878	1878	0
246	20231220	163000	714382985	1878	1878	1878	1878	0
247	20231220	162900	714382985	1878	1878	1878	1878	0
248	20231220	162800	714382985	1878	1878	1878	1878	0
249	20231220	162700	714382985	1878	1878	1878	1878	0
250	20231220	162600	714382985	1878	1878	1878	1878	0
251	20231220	162500	714382985	1878	1878	1878	1878	0
252	20231220	162400	714382985	1878	1878	1878	1878	0
253	20231220	162300	714382985	1878	1878	1878	1878	0
254	20231220	162200	714382985	1878	1878	1878	1878	0
255	20231220	162100	714382985	1878	1878	1878	1878	0
256	20231220	162000	714382985	1878	1878	1878	1878	0
257	20231220	161900	714382985	1878	1878	1878	1878	0
258	20231220	161800	714382985	1878	1878	1878	1878	0
259	20231220	161700	714382985	1878	1878	1878	1878	0
260	20231220	161600	714382985	1878	1878	1878	1878	0
261	20231220	161500	714382985	1878	1878	1878	1878	0
262	20231220	161400	714382985	1878	1878	1878	1878	0
263	20231220	161300	714382985	1878	1878	1878	1878	0
264	20231220	161200	714382985	1878	1878	1878	1878	0
265	20231220	161100	714382985	1878	1878	1878	1878	0
266	20231220	161000	714382985	1878	1878	1878	1878	0
267	20231220	160900	714382985	1878	1878	1878	1878	0
268	20231220	160800	714382985	1878	1878	1878	1878	0
269	20231220	160700	714382985	1878	1878	1878	1878	0
270	20231220	160600	714382985	1878	1878	1878	1878	0
271	20231220	160500	714382985	1878	1878	1878	1878	0
272	20231220	160400	714382985	1878	1878	1878	1878	2868
273	20231220	160300	714382985	1878	1878	1878	1878	0
274	20231220	160200	714382985	1878	1878	1878	1878	0
275	20231220	160100	714382985	1878	1878	1878	1878	0
276	20231220	160000	714382985	1878	1878	1878	1878	0
277	20231220	155900	714382985	1878	1878	1878	1878	0
278	20231220	155800	714382985	1878	1878	1878	1878	0
279	20231220	155700	714382985	1878	1878	1878	1878	0
280	20231220	155600	714382985	1878	1878	1878	1878	0
281	20231220	155500	714382985	1878	1878	1878	1878	0
282	20231220	155400	714382985	1878	1878	1878	1878	0
283	20231220	155300	714382985	1878	1878	1878	1878	0
284	20231220	155200	714382985	1878	1878	1878	1878	0
285	20231220	155100	714382985	1878	1878	1878	1878	0
286	20231220	155000	714382985	1878	1878	1878	1878	0
287	20231220	154900	714382985	1878	1878	1878	1878	0
288	20231220	154800	714382985	1878	1878	1878	1878	0
289	20231220	154700	714382985	1878	1878	1878	1878	0
290	20231220	154600	714382985	1878	1878	1878	1878	0
291	20231220	154500	714382985	1878	1878	1878	1878	0
292	20231220	154400	714382985	1878	1878	1878	1878	0
293	20231220	154300	714382985	1878	1878	1878	1878	0
294	20231220	154200	714382985	1878	1878	1878	1878	0
295	20231220	154100	714382985	1878	1878	1878	1878	0
296	20231220	154000	714382985	1878	1878	1878	1878	0
297	20231220	153900	714382985	1878	1878	1878	1878	0
298	20231220	153800	714382985	1878	1878	1878	1878	0
299	20231220	153700	714382985	1878	1878	1878	1878	0
300	20231220	153600	714382985	1878	1878	1878	1878	0
301	20231220	153500	714382985	1878	1878	1878	1878	0
302	20231220	153400	714382985	1878	1878	1878	1878	2868
303	20231220	153300	714382985	1878	1878	1878	1878	0
304	20231220	153200	714382985	1878	1878	1878	1878	0
305	20231220	153100	714382985	1878	1878	1878	1878	0
306	20231220	153000	714382985	1878	1878	1878	1878	2868
307	20231220	152900	708996881	1879	1879	1879	1879	0
308	20231220	152800	708996881	1879	1879	1879	1879	0
309	20231220	152700	708996881	1879	1879	1879	1879	0
310	20231220	152600	708996881	1879	1879	1879	1879	0
311	20231220	152500	708996881	1879	1879	1879	1879	0
312	20231220	152400	708996881	1879	1879	1879	1879	0
313	20231220	152300	708996881	1879	1879	1879	1879	0
314	20231220	152200	708996881	1879	1879	1879	1879	0
315	20231220	152100	708996881	1879	1879	1879	1879	0
316	20231220	152000	708996881	1879	1879	1879	1879	0
317	20231220	151900	708996881	1879	1880	1880	1879	663
318	20231220	151800	707751099	1880	1878	1880	1878	68
319	20231220	151700	707623359	1878	1879	1880	1878	1122
320	20231220	151600	705515877	1878	1879	1879	1878	444
321	20231220	151500	704681995	1879	1879	1879	1878	248
322	20231220	151400	704216051	1879	1878	1879	1878	947
323	20231220	151300	702437274	1878	1878	1878	1878	525
324	20231220	151200	701451324	1879	1879	1879	1879	266
325	20231220	151100	700951510	1879	1878	1879	1877	901
326	20231220	151000	699260318	1877	1878	1878	1877	27
327	20231220	150900	699209637	1877	1878	1878	1877	3534
328	20231220	150800	692573699	1879	1878	1879	1878	360
329	20231220	150700	691897618	1879	1879	1879	1879	1
330	20231220	150600	691895739	1878	1878	1878	1878	200
331	20231220	150500	691520139	1878	1878	1878	1878	170
332	20231220	150400	691200879	1878	1878	1878	1878	101
333	20231220	150300	691011201	1878	1879	1879	1878	471
334	20231220	150200	690126653	1879	1879	1879	1878	638
335	20231220	150100	688928169	1879	1880	1880	1879	6
336	20231220	150000	688916890	1880	1880	1880	1880	1
337	20231220	145900	688915010	1878	1880	1880	1878	45
338	20231220	145800	688830494	1879	1879	1879	1879	50
339	20231220	145700	688736544	1880	1879	1880	1879	180
340	20231220	145600	688398318	1879	1879	1879	1879	220
341	20231220	145500	687984938	1879	1879	1879	1879	23
342	20231220	145400	687941721	1879	1879	1879	1879	1
343	20231220	145300	687939842	1877	1878	1878	1877	502
344	20231220	145200	686997461	1878	1878	1878	1878	878
345	20231220	145100	685348577	1878	1878	1878	1878	0
346	20231220	145000	685348577	1878	1878	1878	1878	800
347	20231220	144900	683846177	1878	1878	1879	1878	1076
348	20231220	144800	681825399	1879	1878	1879	1878	1346
349	20231220	144700	679297510	1878	1877	1878	1877	23
350	20231220	144600	679254338	1877	1878	1878	1877	35
351	20231220	144500	679188613	1878	1878	1878	1878	24
352	20231220	144400	679143541	1879	1879	1879	1879	1
353	20231220	144300	679141662	1877	1877	1877	1877	2
354	20231220	144200	679137908	1878	1878	1878	1878	0
355	20231220	144100	679137908	1878	1878	1878	1878	936
356	20231220	144000	677380100	1878	1878	1878	1878	517
357	20231220	143900	676409174	1879	1879	1879	1879	3
358	20231220	143800	676403537	1879	1879	1879	1879	0
359	20231220	143700	676403537	1879	1878	1879	1878	6
360	20231220	143600	676392268	1878	1878	1878	1878	564
361	20231220	143500	675333076	1878	1878	1878	1878	113
362	20231220	143400	675120862	1878	1878	1878	1878	0
363	20231220	143300	675120862	1878	1878	1878	1878	254
364	20231220	143200	674643850	1878	1878	1878	1878	82
365	20231220	143100	674489854	1878	1878	1878	1878	2
366	20231220	143000	674486098	1877	1877	1877	1877	105
367	20231220	142900	674289013	1877	1879	1879	1877	1063
368	20231220	142800	672293755	1879	1879	1879	1879	0
369	20231220	142700	672293755	1879	1879	1879	1878	306
370	20231220	142600	671719031	1879	1879	1879	1879	1
371	20231220	142500	671717152	1877	1877	1877	1877	220
372	20231220	142400	671304212	1877	1877	1877	1877	61
373	20231220	142300	671189715	1877	1877	1877	1877	0
374	20231220	142200	671189715	1877	1877	1877	1877	40
375	20231220	142100	671114635	1877	1877	1877	1877	2
376	20231220	142000	671110881	1877	1878	1878	1877	695
377	20231220	141900	669806116	1878	1878	1878	1878	276
378	20231220	141800	669287788	1882	1882	1882	1882	570
379	20231220	141700	668215048	1883	1883	1883	1883	0
380	20231220	141600	668215048	1883	1883	1883	1883	15
381	20231220	141500	668186803	1877	1877	1877	1877	0
382	20231220	141400	668186803	1877	1877	1877	1877	120
383	20231220	141300	667961563	1877	1877	1877	1877	3330
384	20231220	141200	661711153	1877	1878	1878	1877	57
385	20231220	141100	661604114	1878	1878	1878	1878	94
386	20231220	141000	661427582	1877	1877	1877	1877	2014
387	20231220	140900	657647304	1877	1880	1880	1877	2019
388	20231220	140800	653855218	1880	1880	1880	1880	20
389	20231220	140700	653817618	1880	1880	1880	1880	750
390	20231220	140600	652407618	1880	1880	1880	1880	350
391	20231220	140500	651749618	1880	1880	1880	1880	64
392	20231220	140400	651629298	1880	1880	1880	1880	107
393	20231220	140300	651428138	1880	1880	1880	1880	3
394	20231220	140200	651422498	1882	1882	1882	1882	0
395	20231220	140100	651422498	1882	1882	1882	1882	488
396	20231220	140000	650504082	1880	1880	1880	1880	0
397	20231220	135900	650504082	1880	1879	1880	1879	610
398	20231220	135800	649357382	1879	1879	1879	1879	50
399	20231220	135700	649263432	1879	1879	1879	1879	0
400	20231220	135600	649263432	1879	1879	1879	1879	333
401	20231220	135500	648637725	1879	1880	1880	1879	905
402	20231220	135400	646937225	1882	1882	1882	1882	12
403	20231220	135300	646914641	1878	1878	1878	1878	200
404	20231220	135200	646539041	1878	1878	1878	1877	2318
405	20231220	135100	642187666	1877	1877	1877	1877	0
406	20231220	135000	642187666	1877	1877	1877	1877	0
407	20231220	134900	642187666	1877	1877	1877	1877	0
408	20231220	134800	642187666	1877	1877	1877	1877	0
409	20231220	134700	642187666	1877	1877	1877	1877	500
410	20231220	134600	641249166	1878	1878	1878	1878	13
411	20231220	134500	641224752	1878	1878	1878	1878	0
412	20231220	134400	641224752	1878	1878	1878	1878	0
413	20231220	134300	641224752	1878	1878	1878	1878	16
414	20231220	134200	641194704	1878	1877	1878	1877	157
415	20231220	134100	640899915	1877	1877	1877	1877	1193
416	20231220	134000	638660654	1877	1877	1877	1877	139
417	20231220	133900	638399751	1877	1877	1877	1877	1505
418	20231220	133800	635574866	1877	1877	1877	1877	505
419	20231220	133700	634626981	1877	1877	1877	1877	0
420	20231220	133600	634626981	1877	1877	1877	1877	579
421	20231220	133500	633540198	1878	1877	1878	1877	585
422	20231220	133400	632441948	1877	1877	1877	1877	0
423	20231220	133300	632441948	1877	1877	1877	1877	140
424	20231220	133200	632179168	1878	1877	1878	1877	563
425	20231220	133100	631121914	1876	1877	1877	1876	1007
426	20231220	133000	629232274	1877	1877	1877	1877	146
427	20231220	132900	628958232	1878	1878	1878	1878	100
428	20231220	132800	628770432	1878	1878	1878	1878	0
429	20231220	132700	628770432	1878	1878	1878	1878	40
430	20231220	132600	628695312	1878	1878	1878	1878	1579
431	20231220	132500	625729950	1878	1878	1878	1878	126
432	20231220	132400	625493322	1879	1879	1879	1879	5
433	20231220	132300	625483927	1875	1878	1879	1875	5290
434	20231220	132200	615561840	1878	1878	1878	1878	36
435	20231220	132100	615494232	1880	1877	1880	1876	67
436	20231220	132000	615368467	1877	1875	1877	1875	577
437	20231220	131900	614285492	1876	1876	1876	1876	600
438	20231220	131800	613159892	1877	1876	1877	1876	965
439	20231220	131700	611349233	1876	1879	1879	1876	6470
440	20231220	131600	599211283	1877	1878	1878	1877	1579
441	20231220	131500	596247440	1878	1878	1878	1878	108
442	20231220	131400	596044616	1879	1879	1879	1879	0
443	20231220	131300	596044616	1879	1879	1879	1879	1
444	20231220	131200	596042737	1879	1879	1880	1878	1459
445	20231220	131100	593301694	1880	1880	1880	1880	0
446	20231220	131000	593301694	1880	1880	1880	1880	31
447	20231220	130900	593243414	1882	1882	1882	1882	0
448	20231220	130800	593243414	1882	1882	1882	1882	10
449	20231220	130700	593224594	1882	1882	1882	1882	2
450	20231220	130600	593220830	1877	1878	1878	1877	192
451	20231220	130500	592860436	1877	1877	1877	1877	2
452	20231220	130400	592856682	1877	1877	1877	1877	11
453	20231220	130300	592836035	1877	1880	1880	1877	6195
454	20231220	130200	581203409	1880	1880	1880	1880	0
455	20231220	130100	581203409	1880	1880	1880	1880	38
456	20231220	130000	581131969	1882	1882	1882	1882	0
457	20231220	125900	581131969	1882	1882	1882	1882	0
458	20231220	125800	581131969	1882	1882	1882	1882	100
459	20231220	125700	580943769	1882	1882	1882	1880	100
460	20231220	125600	580755765	1879	1879	1879	1879	0
461	20231220	125500	580755765	1879	1879	1879	1879	0
462	20231220	125400	580755765	1879	1882	1882	1879	119
463	20231220	125300	580531822	1882	1882	1882	1882	109
464	20231220	125200	580326684	1882	1882	1882	1882	2
465	20231220	125100	580322920	1882	1882	1882	1882	11
466	20231220	125000	580302218	1878	1878	1878	1878	0
467	20231220	124900	580302218	1878	1882	1882	1878	44
468	20231220	124800	580219504	1882	1878	1882	1878	111
469	20231220	124700	580011002	1878	1881	1881	1878	5119
470	20231220	124600	570390981	1883	1883	1883	1883	13
471	20231220	124500	570366502	1883	1882	1883	1881	24
472	20231220	124400	570321334	1881	1881	1881	1880	37
473	20231220	124300	570251755	1883	1880	1883	1880	37
474	20231220	124200	570182174	1880	1879	1881	1879	994
475	20231220	124100	568314234	1878	1877	1878	1877	1033
476	20231220	124000	566375171	1878	1878	1879	1877	5007
477	20231220	123900	556977022	1877	1877	1877	1877	0
478	20231220	123800	556977022	1877	1879	1879	1877	891
479	20231220	123700	555304604	1877	1877	1877	1877	1408
480	20231220	123600	552661788	1877	1878	1878	1877	650
481	20231220	123500	551441734	1878	1878	1878	1878	6
482	20231220	123400	551430466	1878	1880	1880	1878	2530
483	20231220	123300	546678062	1880	1881	1881	1880	2162
484	20231220	123200	542612972	1883	1881	1883	1881	30
485	20231220	123100	542556522	1881	1881	1881	1881	7
486	20231220	123000	542543355	1880	1880	1880	1880	18
487	20231220	122900	542509515	1880	1880	1880	1880	212
488	20231220	122800	542110955	1879	1880	1880	1879	730
489	20231220	122700	540738795	1881	1881	1881	1881	306
490	20231220	122600	540163209	1881	1881	1881	1881	0
491	20231220	122500	540163209	1881	1881	1881	1881	500
492	20231220	122400	539222709	1881	1881	1881	1881	583
493	20231220	122300	538126086	1880	1880	1880	1880	8
494	20231220	122200	538111046	1881	1881	1881	1881	50
495	20231220	122100	538016996	1882	1882	1882	1882	50
496	20231220	122000	537922896	1882	1882	1882	1882	2
497	20231220	121900	537919132	1882	1880	1882	1880	30
498	20231220	121800	537862728	1880	1880	1880	1880	2
499	20231220	121700	537858968	1879	1879	1879	1877	533
500	20231220	121600	536858071	1879	1879	1879	1879	126
501	20231220	121500	536621317	1879	1879	1879	1879	5
502	20231220	121400	536611922	1879	1879	1879	1879	4251
503	20231220	121300	528624293	1878	1878	1878	1878	343
504	20231220	121200	527980139	1878	1878	1878	1878	708
505	20231220	121100	526650515	1878	1878	1878	1878	2393
506	20231220	121000	522156461	1878	1879	1879	1878	521
507	20231220	120900	521177823	1879	1879	1879	1879	214
508	20231220	120800	520775717	1878	1878	1878	1878	161
509	20231220	120700	520473359	1879	1878	1879	1878	1090
510	20231220	120600	518426249	1879	1879	1879	1879	101
511	20231220	120500	518236470	1880	1880	1880	1880	2000
512	20231220	120400	514476470	1878	1880	1880	1878	120
513	20231220	120300	514251096	1880	1879	1881	1879	862
514	20231220	120200	512629916	1878	1879	1879	1878	2044
515	20231220	120100	508790124	1879	1880	1880	1879	200
516	20231220	120000	508414323	1880	1881	1881	1879	311
517	20231220	115900	507829742	1880	1880	1880	1880	0
518	20231220	115800	507829742	1880	1882	1882	1880	4840
519	20231220	115700	498730514	1883	1881	1883	1881	7
520	20231220	115600	498717343	1880	1885	1886	1880	848
521	20231220	115500	497119884	1886	1885	1886	1885	11
522	20231220	115400	497099148	1881	1881	1881	1881	1
523	20231220	115300	497097267	1880	1881	1881	1880	135
524	20231220	115200	496843466	1880	1880	1880	1880	0
525	20231220	115100	496843466	1880	1881	1881	1880	1001
526	20231220	115000	494961585	1880	1880	1881	1880	270
527	20231220	114900	494453955	1880	1879	1880	1879	2074
528	20231220	114800	490554844	1879	1879	1879	1879	180
529	20231220	114700	490216624	1879	1880	1880	1879	13
530	20231220	114600	490192196	1879	1879	1880	1879	13
531	20231220	114500	490167765	1879	1878	1880	1878	12
532	20231220	114400	490145214	1878	1877	1880	1877	570
533	20231220	114300	489074699	1877	1879	1880	1877	1587
534	20231220	114200	486094205	1879	1881	1881	1879	2383
535	20231220	114100	481615564	1881	1881	1881	1881	0
536	20231220	114000	481615564	1881	1882	1882	1881	1091
537	20231220	113900	479563214	1886	1886	1886	1886	0
538	20231220	113800	479563214	1886	1886	1886	1886	4
539	20231220	113700	479555670	1887	1886	1887	1886	105
540	20231220	113600	479357636	1885	1885	1885	1885	0
541	20231220	113500	479357636	1885	1885	1885	1885	163
542	20231220	113400	479050381	1885	1885	1885	1885	9
543	20231220	113300	479033416	1881	1881	1881	1881	80
544	20231220	113200	478882936	1881	1881	1881	1881	31
545	20231220	113100	478824625	1881	1881	1881	1881	14
546	20231220	113000	478798291	1880	1880	1880	1880	12
547	20231220	112900	478775731	1880	1880	1880	1880	22
548	20231220	112800	478734371	1880	1880	1880	1880	45
549	20231220	112700	478649771	1880	1880	1880	1880	212
550	20231220	112600	478251211	1880	1878	1880	1878	49
551	20231220	112500	478159139	1878	1878	1878	1878	213
552	20231220	112400	477759125	1878	1878	1878	1878	120
553	20231220	112300	477533765	1878	1879	1879	1878	912
554	20231220	112200	475820529	1878	1878	1878	1878	0
555	20231220	112100	475820529	1878	1878	1878	1878	100
556	20231220	112000	475632729	1878	1878	1878	1878	150
557	20231220	111900	475351029	1878	1878	1878	1878	0
558	20231220	111800	475351029	1878	1879	1879	1878	1000
559	20231220	111700	473472988	1880	1880	1880	1880	10
560	20231220	111600	473454188	1880	1880	1880	1880	90
561	20231220	111500	473284988	1880	1880	1880	1880	0
562	20231220	111400	473284988	1880	1881	1881	1880	476
563	20231220	111300	472389843	1881	1881	1881	1881	0
564	20231220	111200	472389843	1881	1881	1881	1881	100
565	20231220	111100	472201743	1881	1880	1881	1880	247
566	20231220	111000	471737373	1880	1880	1880	1880	0
567	20231220	110900	471737373	1880	1880	1880	1880	105
568	20231220	110800	471539973	1880	1880	1880	1880	0
569	20231220	110700	471539973	1880	1880	1880	1880	12
570	20231220	110600	471517413	1880	1880	1880	1880	0
571	20231220	110500	471517413	1880	1880	1880	1880	0
572	20231220	110400	471517413	1880	1880	1880	1880	2
573	20231220	110300	471513653	1876	1880	1880	1876	23
574	20231220	110200	471470481	1876	1876	1876	1876	481
575	20231220	110100	470568125	1876	1875	1876	1875	83
576	20231220	110000	470412418	1876	1876	1876	1876	10
577	20231220	105900	470393658	1876	1875	1876	1875	1562
578	20231220	105800	467464897	1876	1876	1876	1875	722
579	20231220	105700	466110687	1875	1877	1877	1875	1932
580	20231220	105600	462485075	1880	1880	1880	1880	52
581	20231220	105500	462387315	1880	1880	1880	1880	0
582	20231220	105400	462387315	1880	1880	1880	1880	20
583	20231220	105300	462349715	1880	1880	1880	1880	30
584	20231220	105200	462293315	1880	1880	1880	1880	29
585	20231220	105100	462238795	1880	1880	1880	1880	110
586	20231220	105000	462031995	1880	1880	1880	1875	1502
587	20231220	104900	459214206	1877	1879	1879	1877	436
588	20231220	104800	458395623	1880	1880	1880	1880	107
589	20231220	104700	458194463	1880	1881	1881	1880	1056
590	20231220	104600	456208183	1885	1885	1885	1885	0
591	20231220	104500	456208183	1885	1885	1885	1885	3
592	20231220	104400	456202528	1885	1885	1885	1885	0
593	20231220	104300	456202528	1885	1885	1885	1885	130
594	20231220	104200	455957478	1885	1880	1885	1880	3
595	20231220	104100	455951833	1880	1878	1880	1878	45
596	20231220	104000	455867247	1880	1880	1880	1878	3660
597	20231220	103900	448990071	1880	1880	1880	1880	3558
598	20231220	103800	442301031	1880	1879	1880	1879	1006
599	20231220	103700	440410751	1879	1879	1879	1878	3614
600	20231220	103600	433620046	1879	1879	1879	1879	3841
601	20231220	103500	426402807	1878	1879	1879	1878	420
602	20231220	103400	425613982	1879	1878	1879	1878	1430
603	20231220	103300	422928332	1878	1878	1878	1878	135
604	20231220	103200	422674802	1877	1875	1878	1875	597
605	20231220	103100	421555362	1875	1877	1877	1875	7254
606	20231220	103000	407945523	1877	1877	1877	1877	1983
607	20231220	102900	404223432	1878	1878	1878	1878	312
608	20231220	102800	403637496	1878	1878	1878	1878	94
609	20231220	102700	403460964	1878	1877	1879	1877	1901
610	20231220	102600	399890787	1877	1880	1880	1877	130
611	20231220	102500	399646769	1880	1880	1880	1880	0
612	20231220	102400	399646769	1880	1879	1880	1877	2001
613	20231220	102300	395890163	1880	1880	1880	1880	15
614	20231220	102200	395861963	1880	1880	1880	1879	523
615	20231220	102100	394878840	1880	1880	1880	1880	4
616	20231220	102000	394871320	1880	1882	1882	1880	5604
617	20231220	101900	384335450	1882	1885	1885	1882	580
618	20231220	101800	383242690	1885	1885	1885	1885	100
619	20231220	101700	383054190	1885	1885	1885	1885	61
620	20231220	101600	382939205	1886	1884	1886	1884	264
621	20231220	101500	382441451	1886	1886	1886	1882	19
622	20231220	101400	382405672	1887	1887	1887	1887	160
623	20231220	101300	382103752	1887	1887	1887	1887	50
624	20231220	101200	382009402	1887	1887	1887	1887	100
625	20231220	101100	381820702	1887	1887	1887	1887	200
626	20231220	101000	381443302	1887	1880	1887	1880	302
627	20231220	100900	380873848	1880	1880	1880	1880	200
628	20231220	100800	380497848	1880	1888	1888	1879	274
629	20231220	100700	379982712	1878	1888	1888	1878	66
630	20231220	100600	379858691	1881	1880	1881	1880	3346
631	20231220	100500	373567111	1880	1879	1880	1877	204
632	20231220	100400	373183840	1879	1875	1880	1875	27026
633	20231220	100300	322381732	1876	1875	1876	1875	49
634	20231220	100200	322289847	1875	1875	1875	1874	3774
635	20231220	100100	315214255	1875	1875	1875	1872	2204
636	20231220	100000	311087210	1872	1874	1875	1872	2512
637	20231220	095900	306383905	1875	1875	1875	1874	1265
638	20231220	095800	304012598	1875	1876	1877	1875	399
639	20231220	095700	303264371	1874	1879	1879	1874	9724
640	20231220	095600	285028179	1879	1877	1879	1877	2118
641	20231220	095500	281048603	1878	1879	1880	1878	70
642	20231220	095400	280917076	1879	1876	1879	1875	2948
643	20231220	095300	275381363	1879	1878	1879	1876	525
644	20231220	095200	274396060	1879	1876	1879	1876	19
645	20231220	095100	274360386	1880	1880	1880	1874	760
646	20231220	095000	272934555	1880	1877	1880	1874	7854
647	20231220	094900	258199158	1876	1880	1880	1876	5187
648	20231220	094800	248455708	1880	1881	1881	1879	3639
649	20231220	094700	241614075	1881	1876	1881	1875	4744
650	20231220	094600	232710854	1876	1881	1881	1875	15177
651	20231220	094500	204201395	1881	1885	1885	1881	6914
652	20231220	094400	191191285	1883	1888	1888	1883	8552
653	20231220	094300	175076027	1888	1889	1889	1888	102
654	20231220	094200	174883350	1889	1888	1889	1888	3
655	20231220	094100	174877685	1888	1889	1889	1886	2551
656	20231220	094000	170064610	1887	1889	1889	1887	184
657	20231220	093900	169717202	1889	1889	1889	1887	559
658	20231220	093800	168661331	1889	1889	1889	1889	400
659	20231220	093700	167905731	1889	1889	1889	1889	182
660	20231220	093600	167561933	1889	1886	1889	1886	3069
661	20231220	093500	161773676	1886	1886	1886	1886	138
662	20231220	093400	161513408	1888	1885	1888	1885	630
663	20231220	093300	160323998	1888	1889	1889	1885	571
664	20231220	093200	159247656	1889	1885	1889	1884	1767
665	20231220	093100	155915922	1885	1890	1890	1885	2198
666	20231220	093000	151770530	1887	1889	1890	1887	2584
667	20231220	092900	146893132	1889	1888	1889	1888	130
668	20231220	092800	146647574	1889	1887	1890	1887	1172
669	20231220	092700	144435939	1887	1890	1890	1887	4543
670	20231220	092600	135856607	1890	1891	1895	1890	3894
671	20231220	092500	128494989	1894	1891	1894	1891	761
672	20231220	092400	127055905	1891	1894	1894	1891	2852
673	20231220	092300	121655468	1894	1894	1894	1894	100
674	20231220	092200	121466068	1891	1891	1891	1890	702
675	20231220	092100	120138811	1891	1894	1894	1890	635
676	20231220	092000	118938110	1892	1895	1895	1892	2827
677	20231220	091900	113583114	1895	1902	1902	1895	3868
678	20231220	091800	106251846	1901	1900	1902	1900	178
679	20231220	091700	105913334	1900	1901	1901	1900	749
680	20231220	091600	104489495	1901	1900	1902	1900	4945
681	20231220	091500	95090164	1900	1900	1900	1900	0
682	20231220	091400	95090164	1900	1900	1900	1900	1
683	20231220	091300	95088264	1890	1900	1900	1890	659
684	20231220	091200	93841003	1902	1902	1902	1902	0
685	20231220	091100	93841003	1902	1902	1902	1891	16743
686	20231220	091000	62029001	1902	1906	1906	1890	1376
687	20231220	090900	59420875	1906	1906	1906	1905	356
688	20231220	090800	58742344	1889	1906	1906	1888	262
689	20231220	090700	58247480	1899	1899	1909	1886	10825
690	20231220	090600	37616099	1899	1899	1899	1896	509
691	20231220	090500	36649511	1899	1892	1902	1892	2820
692	20231220	090400	31287550	1882	1901	1902	1882	523
693	20231220	090300	30296878	1899	1883	1904	1877	5790
694	20231220	090200	19394017	1876	1880	1883	1876	1008
695	20231220	090100	17499702	1875	1899	1899	1874	1402
696	20231220	090000	14863626	1900	1905	1905	1890	7774