KissMeData/214610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203500	735137356	1856	1856	1856	1856	5092
3	20231213	203400	735137356	1856	1856	1856	1856	0
4	20231213	203300	735137356	1856	1856	1856	1856	0
5	20231213	203200	735137356	1856	1856	1856	1856	0
6	20231213	203100	735137356	1856	1856	1856	1856	0
7	20231213	203000	735137356	1856	1856	1856	1856	0
8	20231213	202900	735137356	1856	1856	1856	1856	0
9	20231213	202800	735137356	1856	1856	1856	1856	0
10	20231213	202700	735137356	1856	1856	1856	1856	0
11	20231213	202600	735137356	1856	1856	1856	1856	0
12	20231213	202500	735137356	1856	1856	1856	1856	0
13	20231213	202400	735137356	1856	1856	1856	1856	0
14	20231213	202300	735137356	1856	1856	1856	1856	0
15	20231213	202200	735137356	1856	1856	1856	1856	0
16	20231213	202100	735137356	1856	1856	1856	1856	0
17	20231213	202000	735137356	1856	1856	1856	1856	0
18	20231213	201900	735137356	1856	1856	1856	1856	0
19	20231213	201800	735137356	1856	1856	1856	1856	0
20	20231213	201700	735137356	1856	1856	1856	1856	0
21	20231213	201600	735137356	1856	1856	1856	1856	0
22	20231213	201500	735137356	1856	1856	1856	1856	0
23	20231213	201400	735137356	1856	1856	1856	1856	0
24	20231213	201300	735137356	1856	1856	1856	1856	0
25	20231213	201200	735137356	1856	1856	1856	1856	0
26	20231213	201100	735137356	1856	1856	1856	1856	0
27	20231213	201000	735137356	1856	1856	1856	1856	0
28	20231213	200900	735137356	1856	1856	1856	1856	0
29	20231213	200800	735137356	1856	1856	1856	1856	0
30	20231213	200700	735137356	1856	1856	1856	1856	0
31	20231213	200600	735137356	1856	1856	1856	1856	0
32	20231213	200500	735137356	1856	1856	1856	1856	5092
33	20231213	200400	735137356	1856	1856	1856	1856	0
34	20231213	200300	735137356	1856	1856	1856	1856	0
35	20231213	200200	735137356	1856	1856	1856	1856	0
36	20231213	200100	735137356	1856	1856	1856	1856	0
37	20231213	200000	735137356	1856	1856	1856	1856	0
38	20231213	195900	735137356	1856	1856	1856	1856	0
39	20231213	195800	735137356	1856	1856	1856	1856	0
40	20231213	195700	735137356	1856	1856	1856	1856	0
41	20231213	195600	735137356	1856	1856	1856	1856	0
42	20231213	195500	735137356	1856	1856	1856	1856	0
43	20231213	195400	735137356	1856	1856	1856	1856	0
44	20231213	195300	735137356	1856	1856	1856	1856	0
45	20231213	195200	735137356	1856	1856	1856	1856	0
46	20231213	195100	735137356	1856	1856	1856	1856	0
47	20231213	195000	735137356	1856	1856	1856	1856	0
48	20231213	194900	735137356	1856	1856	1856	1856	0
49	20231213	194800	735137356	1856	1856	1856	1856	0
50	20231213	194700	735137356	1856	1856	1856	1856	0
51	20231213	194600	735137356	1856	1856	1856	1856	0
52	20231213	194500	735137356	1856	1856	1856	1856	0
53	20231213	194400	735137356	1856	1856	1856	1856	0
54	20231213	194300	735137356	1856	1856	1856	1856	0
55	20231213	194200	735137356	1856	1856	1856	1856	0
56	20231213	194100	735137356	1856	1856	1856	1856	0
57	20231213	194000	735137356	1856	1856	1856	1856	0
58	20231213	193900	735137356	1856	1856	1856	1856	0
59	20231213	193800	735137356	1856	1856	1856	1856	0
60	20231213	193700	735137356	1856	1856	1856	1856	0
61	20231213	193600	735137356	1856	1856	1856	1856	0
62	20231213	193500	735137356	1856	1856	1856	1856	5092
63	20231213	193400	735137356	1856	1856	1856	1856	0
64	20231213	193300	735137356	1856	1856	1856	1856	0
65	20231213	193200	735137356	1856	1856	1856	1856	0
66	20231213	193100	735137356	1856	1856	1856	1856	0
67	20231213	193000	735137356	1856	1856	1856	1856	0
68	20231213	192900	735137356	1856	1856	1856	1856	0
69	20231213	192800	735137356	1856	1856	1856	1856	0
70	20231213	192700	735137356	1856	1856	1856	1856	0
71	20231213	192600	735137356	1856	1856	1856	1856	0
72	20231213	192500	735137356	1856	1856	1856	1856	0
73	20231213	192400	735137356	1856	1856	1856	1856	0
74	20231213	192300	735137356	1856	1856	1856	1856	0
75	20231213	192200	735137356	1856	1856	1856	1856	0
76	20231213	192100	735137356	1856	1856	1856	1856	0
77	20231213	192000	735137356	1856	1856	1856	1856	0
78	20231213	191900	735137356	1856	1856	1856	1856	0
79	20231213	191800	735137356	1856	1856	1856	1856	0
80	20231213	191700	735137356	1856	1856	1856	1856	0
81	20231213	191600	735137356	1856	1856	1856	1856	0
82	20231213	191500	735137356	1856	1856	1856	1856	0
83	20231213	191400	735137356	1856	1856	1856	1856	0
84	20231213	191300	735137356	1856	1856	1856	1856	0
85	20231213	191200	735137356	1856	1856	1856	1856	0
86	20231213	191100	735137356	1856	1856	1856	1856	0
87	20231213	191000	735137356	1856	1856	1856	1856	0
88	20231213	190900	735137356	1856	1856	1856	1856	0
89	20231213	190800	735137356	1856	1856	1856	1856	0
90	20231213	190700	735137356	1856	1856	1856	1856	0
91	20231213	190600	735137356	1856	1856	1856	1856	0
92	20231213	190500	735137356	1856	1856	1856	1856	5092
93	20231213	190400	735137356	1856	1856	1856	1856	0
94	20231213	190300	735137356	1856	1856	1856	1856	0
95	20231213	190200	735137356	1856	1856	1856	1856	0
96	20231213	190100	735137356	1856	1856	1856	1856	0
97	20231213	190000	735137356	1856	1856	1856	1856	0
98	20231213	185900	735137356	1856	1856	1856	1856	0
99	20231213	185800	735137356	1856	1856	1856	1856	0
100	20231213	185700	735137356	1856	1856	1856	1856	0
101	20231213	185600	735137356	1856	1856	1856	1856	0
102	20231213	185500	735137356	1856	1856	1856	1856	0
103	20231213	185400	735137356	1856	1856	1856	1856	0
104	20231213	185300	735137356	1856	1856	1856	1856	0
105	20231213	185200	735137356	1856	1856	1856	1856	0
106	20231213	185100	735137356	1856	1856	1856	1856	0
107	20231213	185000	735137356	1856	1856	1856	1856	0
108	20231213	184900	735137356	1856	1856	1856	1856	0
109	20231213	184800	735137356	1856	1856	1856	1856	0
110	20231213	184700	735137356	1856	1856	1856	1856	0
111	20231213	184600	735137356	1856	1856	1856	1856	0
112	20231213	184500	735137356	1856	1856	1856	1856	0
113	20231213	184400	735137356	1856	1856	1856	1856	0
114	20231213	184300	735137356	1856	1856	1856	1856	0
115	20231213	184200	735137356	1856	1856	1856	1856	0
116	20231213	184100	735137356	1856	1856	1856	1856	0
117	20231213	184000	735137356	1856	1856	1856	1856	0
118	20231213	183900	735137356	1856	1856	1856	1856	0
119	20231213	183800	735137356	1856	1856	1856	1856	0
120	20231213	183700	735137356	1856	1856	1856	1856	0
121	20231213	183600	735137356	1856	1856	1856	1856	0
122	20231213	183500	735137356	1856	1856	1856	1856	5092
123	20231213	183400	735137356	1856	1856	1856	1856	0
124	20231213	183300	735137356	1856	1856	1856	1856	0
125	20231213	183200	735137356	1856	1856	1856	1856	0
126	20231213	183100	735137356	1856	1856	1856	1856	0
127	20231213	183000	735137356	1856	1856	1856	1856	0
128	20231213	182900	735137356	1856	1856	1856	1856	0
129	20231213	182800	735137356	1856	1856	1856	1856	0
130	20231213	182700	735137356	1856	1856	1856	1856	0
131	20231213	182600	735137356	1856	1856	1856	1856	0
132	20231213	182500	735137356	1856	1856	1856	1856	0
133	20231213	182400	735137356	1856	1856	1856	1856	0
134	20231213	182300	735137356	1856	1856	1856	1856	0
135	20231213	182200	735137356	1856	1856	1856	1856	0
136	20231213	182100	735137356	1856	1856	1856	1856	0
137	20231213	182000	735137356	1856	1856	1856	1856	0
138	20231213	181900	735137356	1856	1856	1856	1856	0
139	20231213	181800	735137356	1856	1856	1856	1856	0
140	20231213	181700	735137356	1856	1856	1856	1856	0
141	20231213	181600	735137356	1856	1856	1856	1856	0
142	20231213	181500	735137356	1856	1856	1856	1856	0
143	20231213	181400	735137356	1856	1856	1856	1856	0
144	20231213	181300	735137356	1856	1856	1856	1856	0
145	20231213	181200	735137356	1856	1856	1856	1856	0
146	20231213	181100	735137356	1856	1856	1856	1856	0
147	20231213	181000	735137356	1856	1856	1856	1856	0
148	20231213	180900	735137356	1856	1856	1856	1856	0
149	20231213	180800	735137356	1856	1856	1856	1856	0
150	20231213	180700	735137356	1856	1856	1856	1856	0
151	20231213	180600	735137356	1856	1856	1856	1856	0
152	20231213	180500	735137356	1856	1856	1856	1856	5092
153	20231213	180400	735137356	1856	1856	1856	1856	0
154	20231213	180300	735137356	1856	1856	1856	1856	0
155	20231213	180200	735137356	1856	1856	1856	1856	0
156	20231213	180100	735137356	1856	1856	1856	1856	0
157	20231213	180000	735137356	1856	1856	1856	1856	0
158	20231213	175900	735137356	1856	1856	1856	1856	0
159	20231213	175800	735137356	1856	1856	1856	1856	0
160	20231213	175700	735137356	1856	1856	1856	1856	0
161	20231213	175600	735137356	1856	1856	1856	1856	0
162	20231213	175500	735137356	1856	1856	1856	1856	0
163	20231213	175400	735137356	1856	1856	1856	1856	0
164	20231213	175300	735137356	1856	1856	1856	1856	0
165	20231213	175200	735137356	1856	1856	1856	1856	0
166	20231213	175100	735137356	1856	1856	1856	1856	0
167	20231213	175000	735137356	1856	1856	1856	1856	0
168	20231213	174900	735137356	1856	1856	1856	1856	0
169	20231213	174800	735137356	1856	1856	1856	1856	0
170	20231213	174700	735137356	1856	1856	1856	1856	0
171	20231213	174600	735137356	1856	1856	1856	1856	0
172	20231213	174500	735137356	1856	1856	1856	1856	0
173	20231213	174400	735137356	1856	1856	1856	1856	0
174	20231213	174300	735137356	1856	1856	1856	1856	0
175	20231213	174200	735137356	1856	1856	1856	1856	0
176	20231213	174100	735137356	1856	1856	1856	1856	0
177	20231213	174000	735137356	1856	1856	1856	1856	0
178	20231213	173900	735137356	1856	1856	1856	1856	0
179	20231213	173800	735137356	1856	1856	1856	1856	0
180	20231213	173700	735137356	1856	1856	1856	1856	0
181	20231213	173600	735137356	1856	1856	1856	1856	0
182	20231213	173500	735137356	1856	1856	1856	1856	5092
183	20231213	173400	735137356	1856	1856	1856	1856	0
184	20231213	173300	735137356	1856	1856	1856	1856	0
185	20231213	173200	735137356	1856	1856	1856	1856	0
186	20231213	173100	735137356	1856	1856	1856	1856	0
187	20231213	173000	735137356	1856	1856	1856	1856	0
188	20231213	172900	735137356	1856	1856	1856	1856	0
189	20231213	172800	735137356	1856	1856	1856	1856	0
190	20231213	172700	735137356	1856	1856	1856	1856	0
191	20231213	172600	735137356	1856	1856	1856	1856	0
192	20231213	172500	735137356	1856	1856	1856	1856	0
193	20231213	172400	735137356	1856	1856	1856	1856	0
194	20231213	172300	735137356	1856	1856	1856	1856	0
195	20231213	172200	735137356	1856	1856	1856	1856	0
196	20231213	172100	735137356	1856	1856	1856	1856	0
197	20231213	172000	735137356	1856	1856	1856	1856	0
198	20231213	171900	735137356	1856	1856	1856	1856	0
199	20231213	171800	735137356	1856	1856	1856	1856	0
200	20231213	171700	735137356	1856	1856	1856	1856	0
201	20231213	171600	735137356	1856	1856	1856	1856	0
202	20231213	171500	735137356	1856	1856	1856	1856	0
203	20231213	171400	735137356	1856	1856	1856	1856	0
204	20231213	171300	735137356	1856	1856	1856	1856	0
205	20231213	171200	735137356	1856	1856	1856	1856	0
206	20231213	171100	735137356	1856	1856	1856	1856	0
207	20231213	171000	735137356	1856	1856	1856	1856	0
208	20231213	170900	735137356	1856	1856	1856	1856	0
209	20231213	170800	735137356	1856	1856	1856	1856	0
210	20231213	170700	735137356	1856	1856	1856	1856	0
211	20231213	170600	735137356	1856	1856	1856	1856	0
212	20231213	170500	735137356	1856	1856	1856	1856	5092
213	20231213	170400	735137356	1856	1856	1856	1856	0
214	20231213	170300	735137356	1856	1856	1856	1856	0
215	20231213	170200	735137356	1856	1856	1856	1856	0
216	20231213	170100	735137356	1856	1856	1856	1856	0
217	20231213	170000	735137356	1856	1856	1856	1856	0
218	20231213	165900	735137356	1856	1856	1856	1856	0
219	20231213	165800	735137356	1856	1856	1856	1856	0
220	20231213	165700	735137356	1856	1856	1856	1856	0
221	20231213	165600	735137356	1856	1856	1856	1856	0
222	20231213	165500	735137356	1856	1856	1856	1856	0
223	20231213	165400	735137356	1856	1856	1856	1856	0
224	20231213	165300	735137356	1856	1856	1856	1856	0
225	20231213	165200	735137356	1856	1856	1856	1856	0
226	20231213	165100	735137356	1856	1856	1856	1856	0
227	20231213	165000	735137356	1856	1856	1856	1856	0
228	20231213	164900	735137356	1856	1856	1856	1856	0
229	20231213	164800	735137356	1856	1856	1856	1856	0
230	20231213	164700	735137356	1856	1856	1856	1856	0
231	20231213	164600	735137356	1856	1856	1856	1856	0
232	20231213	164500	735137356	1856	1856	1856	1856	0
233	20231213	164400	735137356	1856	1856	1856	1856	0
234	20231213	164300	735137356	1856	1856	1856	1856	0
235	20231213	164200	735137356	1856	1856	1856	1856	0
236	20231213	164100	735137356	1856	1856	1856	1856	0
237	20231213	164000	735137356	1856	1856	1856	1856	0
238	20231213	163900	735137356	1856	1856	1856	1856	0
239	20231213	163800	735137356	1856	1856	1856	1856	0
240	20231213	163700	735137356	1856	1856	1856	1856	0
241	20231213	163600	735137356	1856	1856	1856	1856	0
242	20231213	163500	735137356	1856	1856	1856	1856	5092
243	20231213	163400	735137356	1856	1856	1856	1856	0
244	20231213	163300	735137356	1856	1856	1856	1856	0
245	20231213	163200	735137356	1856	1856	1856	1856	0
246	20231213	163100	735137356	1856	1856	1856	1856	0
247	20231213	163000	735137356	1856	1856	1856	1856	0
248	20231213	162900	735137356	1856	1856	1856	1856	0
249	20231213	162800	735137356	1856	1856	1856	1856	0
250	20231213	162700	735137356	1856	1856	1856	1856	0
251	20231213	162600	735137356	1856	1856	1856	1856	0
252	20231213	162500	735137356	1856	1856	1856	1856	0
253	20231213	162400	735137356	1856	1856	1856	1856	0
254	20231213	162300	735137356	1856	1856	1856	1856	0
255	20231213	162200	735137356	1856	1856	1856	1856	0
256	20231213	162100	735137356	1856	1856	1856	1856	0
257	20231213	162000	735137356	1856	1856	1856	1856	0
258	20231213	161900	735137356	1856	1856	1856	1856	0
259	20231213	161800	735137356	1856	1856	1856	1856	0
260	20231213	161700	735137356	1856	1856	1856	1856	0
261	20231213	161600	735137356	1856	1856	1856	1856	0
262	20231213	161500	735137356	1856	1856	1856	1856	0
263	20231213	161400	735137356	1856	1856	1856	1856	0
264	20231213	161300	735137356	1856	1856	1856	1856	0
265	20231213	161200	735137356	1856	1856	1856	1856	0
266	20231213	161100	735137356	1856	1856	1856	1856	0
267	20231213	161000	735137356	1856	1856	1856	1856	0
268	20231213	160900	735137356	1856	1856	1856	1856	0
269	20231213	160800	735137356	1856	1856	1856	1856	0
270	20231213	160700	735137356	1856	1856	1856	1856	0
271	20231213	160600	735137356	1856	1856	1856	1856	0
272	20231213	160500	735137356	1856	1856	1856	1856	5092
273	20231213	160400	735137356	1856	1856	1856	1856	0
274	20231213	160300	735137356	1856	1856	1856	1856	0
275	20231213	160200	735137356	1856	1856	1856	1856	0
276	20231213	160100	735137356	1856	1856	1856	1856	0
277	20231213	160000	735137356	1856	1856	1856	1856	0
278	20231213	155900	735137356	1856	1856	1856	1856	0
279	20231213	155800	735137356	1856	1856	1856	1856	0
280	20231213	155700	735137356	1856	1856	1856	1856	0
281	20231213	155600	735137356	1856	1856	1856	1856	0
282	20231213	155500	735137356	1856	1856	1856	1856	0
283	20231213	155400	735137356	1856	1856	1856	1856	0
284	20231213	155300	735137356	1856	1856	1856	1856	0
285	20231213	155200	735137356	1856	1856	1856	1856	0
286	20231213	155100	735137356	1856	1856	1856	1856	0
287	20231213	155000	735137356	1856	1856	1856	1856	0
288	20231213	154900	735137356	1856	1856	1856	1856	0
289	20231213	154800	735137356	1856	1856	1856	1856	0
290	20231213	154700	735137356	1856	1856	1856	1856	0
291	20231213	154600	735137356	1856	1856	1856	1856	0
292	20231213	154500	735137356	1856	1856	1856	1856	0
293	20231213	154400	735137356	1856	1856	1856	1856	0
294	20231213	154300	735137356	1856	1856	1856	1856	0
295	20231213	154200	735137356	1856	1856	1856	1856	0
296	20231213	154100	735137356	1856	1856	1856	1856	0
297	20231213	154000	735137356	1856	1856	1856	1856	0
298	20231213	153900	735137356	1856	1856	1856	1856	0
299	20231213	153800	735137356	1856	1856	1856	1856	0
300	20231213	153700	735137356	1856	1856	1856	1856	0
301	20231213	153600	735137356	1856	1856	1856	1856	0
302	20231213	153500	735137356	1856	1856	1856	1856	5092
303	20231213	153400	735137356	1856	1856	1856	1856	0
304	20231213	153300	735137356	1856	1856	1856	1856	0
305	20231213	153200	735137356	1856	1856	1856	1856	0
306	20231213	153100	735137356	1856	1856	1856	1856	0
307	20231213	153000	735137356	1856	1856	1856	1856	5092
308	20231213	152900	725686604	1856	1856	1856	1856	0
309	20231213	152800	725686604	1856	1856	1856	1856	0
310	20231213	152700	725686604	1856	1856	1856	1856	0
311	20231213	152600	725686604	1856	1856	1856	1856	0
312	20231213	152500	725686604	1856	1856	1856	1856	0
313	20231213	152400	725686604	1856	1856	1856	1856	0
314	20231213	152300	725686604	1856	1856	1856	1856	0
315	20231213	152200	725686604	1856	1856	1856	1856	0
316	20231213	152100	725686604	1856	1856	1856	1856	0
317	20231213	152000	725686604	1856	1856	1856	1856	0
318	20231213	151900	725686604	1856	1856	1856	1856	1018
319	20231213	151800	723797196	1854	1856	1856	1854	314
320	20231213	151700	723214612	1856	1856	1856	1856	269
321	20231213	151600	722715348	1853	1854	1854	1853	3311
322	20231213	151500	716579883	1854	1854	1854	1854	1139
323	20231213	151400	714468177	1854	1854	1854	1854	60
324	20231213	151300	714356937	1853	1855	1855	1853	1696
325	20231213	151200	711213241	1855	1855	1855	1855	1057
326	20231213	151100	709252506	1855	1856	1856	1855	4289
327	20231213	151000	701295775	1856	1856	1856	1856	6
328	20231213	150900	701284639	1856	1857	1857	1856	1557
329	20231213	150800	698394842	1858	1858	1858	1858	1382
330	20231213	150700	695827086	1856	1857	1857	1856	4234
331	20231213	150600	687968779	1857	1857	1858	1857	245
332	20231213	150500	687513813	1856	1857	1857	1856	236
333	20231213	150400	687075622	1858	1859	1859	1858	1748
334	20231213	150300	683827707	1859	1860	1860	1859	100
335	20231213	150200	683641806	1859	1861	1861	1859	1313
336	20231213	150100	681198775	1861	1861	1861	1861	524
337	20231213	150000	680223611	1861	1860	1861	1860	1140
338	20231213	145900	678102125	1861	1861	1861	1861	1
339	20231213	145800	678100264	1859	1859	1859	1859	0
340	20231213	145700	678100264	1859	1860	1860	1859	361
341	20231213	145600	677429144	1860	1860	1860	1860	874
342	20231213	145500	675803504	1860	1860	1860	1860	5
343	20231213	145400	675794204	1860	1860	1860	1860	0
344	20231213	145300	675794204	1860	1860	1860	1860	15
345	20231213	145200	675766304	1860	1859	1860	1859	710
346	20231213	145100	674445706	1860	1860	1860	1860	1
347	20231213	145000	674443846	1860	1860	1860	1860	600
348	20231213	144900	673327846	1860	1860	1860	1860	200
349	20231213	144800	672955846	1860	1859	1860	1859	11
350	20231213	144700	672935387	1860	1859	1860	1858	16
351	20231213	144600	672905640	1858	1860	1860	1858	3
352	20231213	144500	672900062	1861	1860	1861	1856	6963
353	20231213	144400	659962607	1860	1860	1860	1860	499
354	20231213	144300	659034467	1860	1861	1861	1860	2324
355	20231213	144200	654711239	1861	1861	1861	1861	0
356	20231213	144100	654711239	1861	1861	1861	1861	0
357	20231213	144000	654711239	1861	1862	1862	1861	58
358	20231213	143900	654603251	1862	1862	1862	1860	2778
359	20231213	143800	649436150	1861	1862	1862	1860	652
360	20231213	143700	648223022	1860	1862	1862	1860	1401
361	20231213	143600	645616659	1860	1860	1861	1860	230
362	20231213	143500	645188857	1860	1861	1862	1860	2071
363	20231213	143400	641334687	1862	1864	1864	1862	116
364	20231213	143300	641118686	1864	1864	1864	1864	310
365	20231213	143200	640540846	1864	1860	1864	1859	1618
366	20231213	143100	637531712	1860	1864	1864	1860	3014
367	20231213	143000	631925652	1864	1860	1864	1860	7989
368	20231213	142900	617065530	1860	1861	1861	1860	1731
369	20231213	142800	613844695	1862	1862	1862	1862	321
370	20231213	142700	613246993	1861	1863	1863	1860	4820
371	20231213	142600	604278654	1864	1867	1867	1863	11770
372	20231213	142500	582325418	1868	1868	1868	1868	104
373	20231213	142400	582131146	1868	1868	1868	1868	1
374	20231213	142300	582129278	1869	1869	1869	1869	0
375	20231213	142200	582129278	1869	1868	1869	1867	2694
376	20231213	142100	577098291	1869	1869	1869	1868	417
377	20231213	142000	576318958	1869	1868	1869	1868	11
378	20231213	141900	576298400	1869	1870	1870	1869	2793
379	20231213	141800	571078282	1870	1869	1870	1869	2
380	20231213	141700	571074543	1870	1870	1870	1870	100
381	20231213	141600	570887543	1870	1870	1870	1869	261
382	20231213	141500	570399703	1870	1870	1870	1870	1158
383	20231213	141400	568234243	1870	1869	1870	1869	1652
384	20231213	141300	565146303	1870	1870	1870	1870	224
385	20231213	141200	564727423	1870	1870	1870	1869	375
386	20231213	141100	564026241	1872	1870	1872	1870	2
387	20231213	141000	564022499	1870	1870	1870	1870	154
388	20231213	140900	563734519	1872	1870	1872	1870	203
389	20231213	140800	563354903	1870	1870	1870	1870	5211
390	20231213	140700	553610333	1870	1871	1871	1870	2080
391	20231213	140600	549720596	1871	1872	1872	1871	12
392	20231213	140500	549698133	1872	1870	1872	1870	1629
393	20231213	140400	546651897	1871	1871	1871	1871	5
394	20231213	140300	546642542	1870	1871	1871	1870	4838
395	20231213	140200	537591141	1872	1872	1872	1872	67
396	20231213	140100	537465717	1873	1872	1873	1871	4505
397	20231213	140000	529036325	1873	1873	1873	1873	543
398	20231213	135900	528019286	1872	1874	1874	1872	410
399	20231213	135800	527251752	1874	1874	1874	1874	0
400	20231213	135700	527251752	1874	1874	1874	1874	0
401	20231213	135600	527251752	1874	1874	1874	1874	4
402	20231213	135500	527244256	1871	1871	1871	1871	0
403	20231213	135400	527244256	1871	1871	1871	1871	26
404	20231213	135300	527195610	1872	1871	1872	1871	567
405	20231213	135200	526134433	1871	1873	1873	1871	1003
406	20231213	135100	524257533	1871	1872	1872	1871	2703
407	20231213	135000	519200140	1872	1873	1873	1872	210
408	20231213	134900	518806960	1873	1873	1873	1872	1958
409	20231213	134800	515141472	1873	1875	1875	1873	789
410	20231213	134700	513662479	1875	1875	1875	1872	5605
411	20231213	134600	503167831	1875	1875	1875	1875	413
412	20231213	134500	502393456	1874	1873	1874	1873	2349
413	20231213	134400	497993765	1873	1873	1873	1873	1322
414	20231213	134300	495517659	1874	1874	1874	1874	2024
415	20231213	134200	491724683	1875	1875	1875	1875	10
416	20231213	134100	491705933	1875	1876	1876	1875	310
417	20231213	134000	491124682	1875	1875	1875	1875	0
418	20231213	133900	491124682	1875	1875	1875	1875	970
419	20231213	133800	489305932	1875	1875	1875	1875	370
420	20231213	133700	488612182	1876	1877	1877	1876	483
421	20231213	133600	487706073	1877	1877	1878	1877	21
422	20231213	133500	487666655	1874	1874	1874	1874	0
423	20231213	133400	487666655	1874	1875	1875	1874	1000
424	20231213	133300	485792654	1875	1880	1880	1875	1914
425	20231213	133200	482203099	1881	1881	1881	1881	1
426	20231213	133100	482201218	1875	1875	1875	1875	0
427	20231213	133000	482201218	1875	1880	1880	1875	10000
428	20231213	132900	463443521	1880	1879	1880	1879	631
429	20231213	132800	462257811	1879	1879	1879	1879	30
430	20231213	132700	462201441	1877	1878	1878	1877	3770
431	20231213	132600	455124912	1880	1880	1880	1880	0
432	20231213	132500	455124912	1880	1880	1880	1880	101
433	20231213	132400	454935032	1880	1880	1880	1880	0
434	20231213	132300	454935032	1880	1880	1880	1880	100
435	20231213	132200	454747032	1880	1880	1880	1880	50
436	20231213	132100	454653032	1880	1880	1880	1880	622
437	20231213	132000	453483672	1880	1880	1880	1880	50
438	20231213	131900	453389672	1880	1880	1880	1880	0
439	20231213	131800	453389672	1880	1880	1880	1880	602
440	20231213	131700	452257912	1880	1879	1880	1879	4200
441	20231213	131600	444362135	1879	1879	1879	1879	25
442	20231213	131500	444315160	1879	1878	1879	1878	88
443	20231213	131400	444149894	1878	1878	1878	1878	0
444	20231213	131300	444149894	1878	1878	1878	1878	25
445	20231213	131200	444102944	1877	1877	1877	1877	2
446	20231213	131100	444099190	1877	1877	1877	1877	0
447	20231213	131000	444099190	1877	1877	1877	1876	803
448	20231213	130900	442592498	1877	1877	1877	1877	4
449	20231213	130800	442584990	1877	1877	1877	1877	103
450	20231213	130700	442391659	1877	1877	1877	1877	0
451	20231213	130600	442391659	1877	1877	1877	1877	1127
452	20231213	130500	440276280	1877	1877	1877	1877	879
453	20231213	130400	438626397	1877	1877	1877	1877	2200
454	20231213	130300	434496997	1877	1877	1877	1877	55
455	20231213	130200	434393762	1877	1877	1877	1877	3035
456	20231213	130100	428697067	1878	1878	1878	1878	0
457	20231213	130000	428697067	1878	1878	1878	1878	111
458	20231213	125900	428488609	1878	1878	1878	1878	1
459	20231213	125800	428486731	1878	1877	1878	1877	200
460	20231213	125700	428111330	1877	1877	1877	1877	200
461	20231213	125600	427735930	1878	1878	1878	1878	5
462	20231213	125500	427726540	1878	1878	1878	1878	10
463	20231213	125400	427707760	1878	1878	1878	1878	5
464	20231213	125300	427698370	1878	1880	1880	1878	10
465	20231213	125200	427679588	1877	1877	1877	1877	0
466	20231213	125100	427679588	1877	1880	1880	1877	33
467	20231213	125000	427617601	1880	1880	1880	1880	1
468	20231213	124900	427615721	1879	1880	1880	1879	6
469	20231213	124800	427604444	1880	1880	1880	1880	1
470	20231213	124700	427602564	1879	1879	1879	1879	2
471	20231213	124600	427598806	1878	1878	1879	1878	3607
472	20231213	124500	420824850	1879	1878	1879	1878	51
473	20231213	124400	420729022	1879	1879	1880	1879	2116
474	20231213	124300	416752788	1880	1880	1880	1879	368
475	20231213	124200	416061114	1880	1880	1880	1879	57
476	20231213	124100	415953976	1880	1880	1880	1880	500
477	20231213	124000	415013976	1881	1881	1881	1880	1195
478	20231213	123900	412767265	1881	1881	1881	1881	5
479	20231213	123800	412757860	1882	1885	1885	1881	433
480	20231213	123700	411943041	1882	1883	1885	1882	35
481	20231213	123600	411877137	1883	1882	1884	1882	194
482	20231213	123500	411511951	1882	1882	1882	1882	12
483	20231213	123400	411489367	1881	1881	1881	1881	14
484	20231213	123300	411463033	1881	1882	1882	1881	52
485	20231213	123200	411365171	1881	1881	1881	1881	260
486	20231213	123100	410876111	1881	1881	1881	1881	3700
487	20231213	123000	403916411	1882	1882	1882	1882	1
488	20231213	122900	403914529	1881	1882	1882	1881	194
489	20231213	122800	403549564	1882	1882	1882	1882	1
490	20231213	122700	403547682	1882	1882	1882	1882	0
491	20231213	122600	403547682	1882	1882	1882	1882	25
492	20231213	122500	403500632	1881	1881	1881	1881	120
493	20231213	122400	403274912	1881	1881	1881	1881	60
494	20231213	122300	403162052	1881	1882	1882	1881	707
495	20231213	122200	401832095	1881	1881	1881	1881	245
496	20231213	122100	401371250	1881	1881	1881	1881	0
497	20231213	122000	401371250	1881	1881	1881	1881	1007
498	20231213	121900	399477083	1881	1881	1881	1881	83
499	20231213	121800	399320960	1881	1881	1881	1881	21
500	20231213	121700	399281459	1881	1881	1881	1881	15
501	20231213	121600	399253244	1881	1881	1881	1881	11
502	20231213	121500	399232553	1881	1881	1881	1881	0
503	20231213	121400	399232553	1881	1881	1881	1881	56
504	20231213	121300	399127217	1880	1880	1880	1880	650
505	20231213	121200	397905217	1887	1887	1887	1887	5
506	20231213	121100	397895782	1887	1880	1887	1880	1182
507	20231213	121000	395666615	1887	1886	1887	1886	10
508	20231213	120900	395647754	1880	1884	1885	1880	1200
509	20231213	120800	393390738	1886	1886	1886	1886	1
510	20231213	120700	393388852	1884	1884	1884	1884	80
511	20231213	120600	393238132	1884	1881	1884	1881	2270
512	20231213	120500	388968202	1880	1881	1881	1880	838
513	20231213	120400	387392752	1882	1882	1882	1882	0
514	20231213	120300	387392752	1882	1882	1882	1882	17
515	20231213	120200	387360758	1880	1884	1884	1880	3089
516	20231213	120100	381552797	1884	1884	1884	1884	52
517	20231213	120000	381454829	1884	1884	1884	1884	500
518	20231213	115900	380512829	1884	1884	1884	1884	0
519	20231213	115800	380512829	1884	1884	1884	1884	0
520	20231213	115700	380512829	1884	1884	1884	1884	8
521	20231213	115600	380497757	1884	1884	1884	1884	10
522	20231213	115500	380478917	1884	1884	1884	1884	0
523	20231213	115400	380478917	1884	1884	1884	1884	1
524	20231213	115300	380477033	1884	1886	1886	1884	27
525	20231213	115200	380426121	1886	1886	1886	1886	2
526	20231213	115100	380422349	1886	1883	1886	1883	6
527	20231213	115000	380411036	1882	1882	1882	1882	0
528	20231213	114900	380411036	1882	1882	1882	1882	1
529	20231213	114800	380409154	1884	1884	1884	1884	0
530	20231213	114700	380409154	1884	1884	1884	1884	9
531	20231213	114600	380392198	1884	1884	1884	1884	0
532	20231213	114500	380392198	1884	1884	1884	1884	20
533	20231213	114400	380354518	1884	1888	1888	1884	40
534	20231213	114300	380279134	1884	1885	1888	1884	227
535	20231213	114200	379851454	1884	1885	1885	1884	170
536	20231213	114100	379531005	1888	1885	1888	1885	41
537	20231213	114000	379453717	1885	1885	1885	1885	2
538	20231213	113900	379449947	1885	1885	1885	1885	3
539	20231213	113800	379444292	1880	1880	1880	1880	0
540	20231213	113700	379444292	1880	1885	1885	1880	37
541	20231213	113600	379374662	1885	1885	1885	1885	1
542	20231213	113500	379372777	1880	1885	1885	1880	7
543	20231213	113400	379359612	1885	1885	1885	1885	4
544	20231213	113300	379352072	1886	1886	1886	1886	7
545	20231213	113200	379338870	1883	1880	1883	1880	510
546	20231213	113100	378380040	1880	1882	1882	1880	1106
547	20231213	113000	376300657	1888	1888	1888	1888	4
548	20231213	112900	376293105	1880	1881	1881	1880	494
549	20231213	112800	375364375	1880	1880	1880	1880	52
550	20231213	112700	375266615	1892	1892	1892	1892	140
551	20231213	112600	375001735	1894	1894	1894	1894	1
552	20231213	112500	374999841	1895	1889	1895	1889	550
553	20231213	112400	373959646	1877	1877	1877	1877	0
554	20231213	112300	373959646	1877	1888	1889	1877	774
555	20231213	112200	372503331	1877	1878	1878	1877	234
556	20231213	112100	372064008	1877	1883	1889	1877	1745
557	20231213	112000	368773793	1883	1877	1883	1877	1200
558	20231213	111900	366515393	1877	1883	1884	1877	2847
559	20231213	111800	361161816	1884	1877	1884	1875	101
560	20231213	111700	360972398	1877	1884	1884	1877	8
561	20231213	111600	360957361	1875	1876	1876	1875	6000
562	20231213	111500	349704405	1876	1881	1882	1876	19877
563	20231213	111400	312367027	1882	1882	1882	1882	11
564	20231213	111300	312346325	1882	1882	1882	1882	1012
565	20231213	111200	310441741	1889	1889	1889	1889	0
566	20231213	111100	310441741	1889	1889	1889	1889	0
567	20231213	111000	310441741	1889	1889	1889	1889	0
568	20231213	110900	310441741	1889	1885	1889	1881	4851
569	20231213	110800	301313661	1889	1889	1889	1889	205
570	20231213	110700	300926416	1889	1889	1889	1889	1
571	20231213	110600	300924527	1889	1889	1889	1889	501
572	20231213	110500	299978138	1889	1889	1889	1889	6
573	20231213	110400	299966804	1889	1882	1889	1882	116
574	20231213	110300	299748485	1882	1890	1890	1882	4250
575	20231213	110200	291748785	1890	1882	1890	1882	3002
576	20231213	110100	286099013	1882	1890	1890	1882	566
577	20231213	110000	285033167	1882	1884	1884	1882	2082
578	20231213	105900	281113803	1890	1890	1890	1890	200
579	20231213	105800	280735803	1890	1886	1890	1884	2001
580	20231213	105700	276965224	1886	1890	1890	1886	259
581	20231213	105600	276476742	1886	1886	1886	1886	693
582	20231213	105500	275169744	1886	1885	1886	1885	850
583	20231213	105400	273567493	1885	1885	1885	1885	1
584	20231213	105300	273565608	1884	1885	1885	1884	131
585	20231213	105200	273318674	1886	1886	1886	1886	113
586	20231213	105100	273105556	1885	1885	1885	1885	200
587	20231213	105000	272728556	1886	1884	1886	1884	156
588	20231213	104900	272434650	1885	1885	1885	1885	337
589	20231213	104800	271799405	1884	1886	1886	1884	347
590	20231213	104700	271145655	1884	1884	1892	1884	356
591	20231213	104600	270474916	1884	1891	1891	1884	4020
592	20231213	104500	262899460	1892	1891	1892	1885	1070
593	20231213	104400	260881257	1894	1894	1894	1894	0
594	20231213	104300	260881257	1894	1894	1894	1894	0
595	20231213	104200	260881257	1894	1894	1894	1894	19
596	20231213	104100	260845271	1895	1895	1895	1895	0
597	20231213	104000	260845271	1895	1895	1895	1895	50
598	20231213	103900	260750521	1896	1896	1896	1896	7
599	20231213	103800	260737249	1890	1895	1895	1890	50
600	20231213	103700	260642709	1895	1895	1895	1895	10
601	20231213	103600	260623759	1895	1896	1896	1895	28
602	20231213	103500	260570679	1896	1896	1896	1896	0
603	20231213	103400	260570679	1896	1896	1896	1895	1854
604	20231213	103300	257055545	1895	1895	1895	1895	501
605	20231213	103200	256106150	1897	1897	1897	1897	6
606	20231213	103100	256094768	1895	1895	1895	1895	112
607	20231213	103000	255882528	1895	1895	1895	1895	31
608	20231213	102900	255823783	1895	1895	1895	1895	7
609	20231213	102800	255810518	1897	1885	1897	1885	51
610	20231213	102700	255714371	1897	1897	1897	1897	42
611	20231213	102600	255634697	1897	1896	1897	1896	1835
612	20231213	102500	252155506	1896	1896	1896	1896	0
613	20231213	102400	252155506	1896	1884	1896	1884	1002
614	20231213	102300	250267726	1884	1895	1896	1884	1289
615	20231213	102200	247826235	1896	1895	1896	1895	1059
616	20231213	102100	245818430	1896	1896	1896	1896	0
617	20231213	102000	245818430	1896	1897	1897	1896	894
618	20231213	101900	244122863	1898	1898	1898	1898	300
619	20231213	101800	243553463	1898	1897	1898	1897	215
620	20231213	101700	243145607	1897	1897	1897	1897	200
621	20231213	101600	242766207	1898	1897	1898	1897	529
622	20231213	101500	241762166	1898	1898	1898	1898	802
623	20231213	101400	240239970	1898	1897	1898	1897	68
624	20231213	101300	240110973	1897	1897	1897	1897	630
625	20231213	101200	238915863	1897	1894	1897	1894	21
626	20231213	101100	238876086	1894	1896	1897	1894	4295
627	20231213	101000	230741333	1897	1897	1897	1897	15
628	20231213	100900	230712878	1897	1894	1897	1894	501
629	20231213	100800	229763981	1894	1897	1897	1894	1120
630	20231213	100700	227642641	1894	1884	1894	1884	3121
631	20231213	100600	221734356	1893	1893	1893	1893	20
632	20231213	100500	221696496	1893	1883	1893	1883	2
633	20231213	100400	221692720	1883	1890	1890	1883	593
634	20231213	100300	220573542	1894	1890	1894	1890	639
635	20231213	100200	219365828	1890	1895	1895	1890	574
636	20231213	100100	218279848	1894	1898	1898	1894	1555
637	20231213	100000	215334458	1899	1899	1899	1899	212
638	20231213	095900	214931870	1899	1899	1899	1899	22
639	20231213	095800	214890092	1899	1886	1899	1886	832
640	20231213	095700	213318143	1885	1885	1886	1885	2092
641	20231213	095600	209374721	1885	1889	1890	1885	2149
642	20231213	095500	205320914	1890	1893	1893	1890	706
643	20231213	095400	203984591	1893	1899	1899	1893	767
644	20231213	095300	202531918	1899	1899	1899	1899	20
645	20231213	095200	202493938	1899	1899	1899	1899	0
646	20231213	095100	202493938	1899	1899	1899	1899	200
647	20231213	095000	202114138	1900	1899	1900	1899	22
648	20231213	094900	202072344	1899	1898	1899	1898	300
649	20231213	094800	201502844	1898	1886	1898	1886	660
650	20231213	094700	200252679	1886	1885	1887	1885	294
651	20231213	094600	199698235	1885	1885	1885	1885	173
652	20231213	094500	199372130	1879	1884	1884	1879	2297
653	20231213	094400	195050634	1884	1884	1884	1884	140
654	20231213	094300	194786874	1884	1885	1885	1884	239
655	20231213	094200	194336578	1885	1892	1899	1883	796
656	20231213	094100	192834737	1899	1899	1899	1899	38
657	20231213	094000	192762575	1899	1895	1900	1894	1078
658	20231213	093900	190715095	1900	1901	1901	1890	697
659	20231213	093800	189397733	1901	1878	1901	1878	4699
660	20231213	093700	180507466	1878	1878	1878	1877	684
661	20231213	093600	179222974	1878	1885	1898	1877	7229
662	20231213	093500	165645349	1884	1900	1900	1884	101
663	20231213	093400	165454650	1900	1884	1900	1884	101
664	20231213	093300	165264350	1903	1903	1903	1903	161
665	20231213	093200	164957967	1903	1890	1903	1881	131
666	20231213	093100	164710569	1904	1905	1905	1904	520
667	20231213	093000	163720472	1906	1879	1906	1879	3838
668	20231213	092900	156422196	1877	1879	1879	1877	2662
669	20231213	092800	151423232	1879	1879	1879	1879	73
670	20231213	092700	151286065	1879	1877	1879	1876	4499
671	20231213	092600	142843119	1877	1882	1882	1877	17572
672	20231213	092500	109802656	1883	1885	1885	1883	528
673	20231213	092400	108808430	1883	1886	1886	1883	2430
674	20231213	092300	104231228	1886	1885	1886	1885	2166
675	20231213	092200	100148261	1885	1885	1886	1885	461
676	20231213	092100	99279042	1888	1886	1888	1885	1166
677	20231213	092000	97080435	1889	1889	1889	1889	5
678	20231213	091900	97070990	1889	1889	1889	1889	1195
679	20231213	091800	94813635	1889	1889	1889	1889	104
680	20231213	091700	94617179	1885	1885	1885	1885	1680
681	20231213	091600	91450379	1885	1885	1885	1885	161
682	20231213	091500	91146894	1884	1889	1889	1882	7961
683	20231213	091400	76155363	1888	1889	1889	1885	1905
684	20231213	091300	72559028	1889	1889	1889	1889	10
685	20231213	091200	72540138	1889	1889	1889	1883	5309
686	20231213	091100	62531229	1885	1889	1889	1885	180
687	20231213	091000	62191573	1885	1886	1889	1885	1032
688	20231213	090900	60246248	1885	1884	1885	1884	835
689	20231213	090800	58672475	1883	1883	1883	1882	2188
690	20231213	090700	54552629	1883	1884	1884	1882	880
691	20231213	090600	52895394	1884	1883	1890	1881	2968
692	20231213	090500	47310558	1890	1884	1890	1880	4226
693	20231213	090400	39354056	1883	1900	1900	1883	15952
694	20231213	090300	9212732	1900	1909	1909	1900	20
695	20231213	090200	9174570	1910	1910	1910	1910	85
696	20231213	090100	9012220	1910	1896	1910	1896	1530
697	20231213	090000	6098018	1896	1906	1906	1895	3205