KissMeData/046970/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192700	1786786549	1898	1898	1898	1898	11028
3	20231215	192600	1786786549	1898	1898	1898	1898	0
4	20231215	192500	1786786549	1898	1898	1898	1898	0
5	20231215	192400	1786786549	1898	1898	1898	1898	0
6	20231215	192300	1786786549	1898	1898	1898	1898	0
7	20231215	192200	1786786549	1898	1898	1898	1898	0
8	20231215	192100	1786786549	1898	1898	1898	1898	0
9	20231215	192000	1786786549	1898	1898	1898	1898	0
10	20231215	191900	1786786549	1898	1898	1898	1898	0
11	20231215	191800	1786786549	1898	1898	1898	1898	0
12	20231215	191700	1786786549	1898	1898	1898	1898	0
13	20231215	191600	1786786549	1898	1898	1898	1898	0
14	20231215	191500	1786786549	1898	1898	1898	1898	0
15	20231215	191400	1786786549	1898	1898	1898	1898	0
16	20231215	191300	1786786549	1898	1898	1898	1898	0
17	20231215	191200	1786786549	1898	1898	1898	1898	0
18	20231215	191100	1786786549	1898	1898	1898	1898	0
19	20231215	191000	1786786549	1898	1898	1898	1898	0
20	20231215	190900	1786786549	1898	1898	1898	1898	0
21	20231215	190800	1786786549	1898	1898	1898	1898	0
22	20231215	190700	1786786549	1898	1898	1898	1898	0
23	20231215	190600	1786786549	1898	1898	1898	1898	0
24	20231215	190500	1786786549	1898	1898	1898	1898	0
25	20231215	190400	1786786549	1898	1898	1898	1898	0
26	20231215	190300	1786786549	1898	1898	1898	1898	0
27	20231215	190200	1786786549	1898	1898	1898	1898	0
28	20231215	190100	1786786549	1898	1898	1898	1898	0
29	20231215	190000	1786786549	1898	1898	1898	1898	0
30	20231215	185900	1786786549	1898	1898	1898	1898	0
31	20231215	185800	1786786549	1898	1898	1898	1898	0
32	20231215	185700	1786786549	1898	1898	1898	1898	11028
33	20231215	185600	1786786549	1898	1898	1898	1898	0
34	20231215	185500	1786786549	1898	1898	1898	1898	0
35	20231215	185400	1786786549	1898	1898	1898	1898	0
36	20231215	185300	1786786549	1898	1898	1898	1898	0
37	20231215	185200	1786786549	1898	1898	1898	1898	0
38	20231215	185100	1786786549	1898	1898	1898	1898	0
39	20231215	185000	1786786549	1898	1898	1898	1898	0
40	20231215	184900	1786786549	1898	1898	1898	1898	0
41	20231215	184800	1786786549	1898	1898	1898	1898	0
42	20231215	184700	1786786549	1898	1898	1898	1898	0
43	20231215	184600	1786786549	1898	1898	1898	1898	0
44	20231215	184500	1786786549	1898	1898	1898	1898	0
45	20231215	184400	1786786549	1898	1898	1898	1898	0
46	20231215	184300	1786786549	1898	1898	1898	1898	0
47	20231215	184200	1786786549	1898	1898	1898	1898	0
48	20231215	184100	1786786549	1898	1898	1898	1898	0
49	20231215	184000	1786786549	1898	1898	1898	1898	0
50	20231215	183900	1786786549	1898	1898	1898	1898	0
51	20231215	183800	1786786549	1898	1898	1898	1898	0
52	20231215	183700	1786786549	1898	1898	1898	1898	0
53	20231215	183600	1786786549	1898	1898	1898	1898	0
54	20231215	183500	1786786549	1898	1898	1898	1898	0
55	20231215	183400	1786786549	1898	1898	1898	1898	0
56	20231215	183300	1786786549	1898	1898	1898	1898	0
57	20231215	183200	1786786549	1898	1898	1898	1898	0
58	20231215	183100	1786786549	1898	1898	1898	1898	0
59	20231215	183000	1786786549	1898	1898	1898	1898	0
60	20231215	182900	1786786549	1898	1898	1898	1898	0
61	20231215	182800	1786786549	1898	1898	1898	1898	0
62	20231215	182700	1786786549	1898	1898	1898	1898	11028
63	20231215	182600	1786786549	1898	1898	1898	1898	0
64	20231215	182500	1786786549	1898	1898	1898	1898	0
65	20231215	182400	1786786549	1898	1898	1898	1898	0
66	20231215	182300	1786786549	1898	1898	1898	1898	0
67	20231215	182200	1786786549	1898	1898	1898	1898	0
68	20231215	182100	1786786549	1898	1898	1898	1898	0
69	20231215	182000	1786786549	1898	1898	1898	1898	0
70	20231215	181900	1786786549	1898	1898	1898	1898	0
71	20231215	181800	1786786549	1898	1898	1898	1898	0
72	20231215	181700	1786786549	1898	1898	1898	1898	0
73	20231215	181600	1786786549	1898	1898	1898	1898	0
74	20231215	181500	1786786549	1898	1898	1898	1898	0
75	20231215	181400	1786786549	1898	1898	1898	1898	0
76	20231215	181300	1786786549	1898	1898	1898	1898	0
77	20231215	181200	1786786549	1898	1898	1898	1898	0
78	20231215	181100	1786786549	1898	1898	1898	1898	0
79	20231215	181000	1786786549	1898	1898	1898	1898	0
80	20231215	180900	1786786549	1898	1898	1898	1898	0
81	20231215	180800	1786786549	1898	1898	1898	1898	0
82	20231215	180700	1786786549	1898	1898	1898	1898	0
83	20231215	180600	1786786549	1898	1898	1898	1898	0
84	20231215	180500	1786786549	1898	1898	1898	1898	0
85	20231215	180400	1786786549	1898	1898	1898	1898	0
86	20231215	180300	1786786549	1898	1898	1898	1898	0
87	20231215	180200	1786786549	1898	1898	1898	1898	0
88	20231215	180100	1786786549	1898	1898	1898	1898	0
89	20231215	180000	1786786549	1898	1898	1898	1898	0
90	20231215	175900	1786786549	1898	1898	1898	1898	0
91	20231215	175800	1786786549	1898	1898	1898	1898	0
92	20231215	175700	1786786549	1898	1898	1898	1898	11028
93	20231215	175600	1786786549	1898	1898	1898	1898	0
94	20231215	175500	1786786549	1898	1898	1898	1898	0
95	20231215	175400	1786786549	1898	1898	1898	1898	0
96	20231215	175300	1786786549	1898	1898	1898	1898	0
97	20231215	175200	1786786549	1898	1898	1898	1898	0
98	20231215	175100	1786786549	1898	1898	1898	1898	0
99	20231215	175000	1786786549	1898	1898	1898	1898	0
100	20231215	174900	1786786549	1898	1898	1898	1898	0
101	20231215	174800	1786786549	1898	1898	1898	1898	0
102	20231215	174700	1786786549	1898	1898	1898	1898	0
103	20231215	174600	1786786549	1898	1898	1898	1898	0
104	20231215	174500	1786786549	1898	1898	1898	1898	0
105	20231215	174400	1786786549	1898	1898	1898	1898	0
106	20231215	174300	1786786549	1898	1898	1898	1898	0
107	20231215	174200	1786786549	1898	1898	1898	1898	0
108	20231215	174100	1786786549	1898	1898	1898	1898	0
109	20231215	174000	1786786549	1898	1898	1898	1898	0
110	20231215	173900	1786786549	1898	1898	1898	1898	0
111	20231215	173800	1786786549	1898	1898	1898	1898	0
112	20231215	173700	1786786549	1898	1898	1898	1898	0
113	20231215	173600	1786786549	1898	1898	1898	1898	0
114	20231215	173500	1786786549	1898	1898	1898	1898	0
115	20231215	173400	1786786549	1898	1898	1898	1898	0
116	20231215	173300	1786786549	1898	1898	1898	1898	0
117	20231215	173200	1786786549	1898	1898	1898	1898	0
118	20231215	173100	1786786549	1898	1898	1898	1898	0
119	20231215	173000	1786786549	1898	1898	1898	1898	0
120	20231215	172900	1786786549	1898	1898	1898	1898	0
121	20231215	172800	1786786549	1898	1898	1898	1898	0
122	20231215	172700	1786786549	1898	1898	1898	1898	11028
123	20231215	172600	1786786549	1898	1898	1898	1898	0
124	20231215	172500	1786786549	1898	1898	1898	1898	0
125	20231215	172400	1786786549	1898	1898	1898	1898	0
126	20231215	172300	1786786549	1898	1898	1898	1898	0
127	20231215	172200	1786786549	1898	1898	1898	1898	0
128	20231215	172100	1786786549	1898	1898	1898	1898	0
129	20231215	172000	1786786549	1898	1898	1898	1898	0
130	20231215	171900	1786786549	1898	1898	1898	1898	0
131	20231215	171800	1786786549	1898	1898	1898	1898	0
132	20231215	171700	1786786549	1898	1898	1898	1898	0
133	20231215	171600	1786786549	1898	1898	1898	1898	0
134	20231215	171500	1786786549	1898	1898	1898	1898	0
135	20231215	171400	1786786549	1898	1898	1898	1898	0
136	20231215	171300	1786786549	1898	1898	1898	1898	0
137	20231215	171200	1786786549	1898	1898	1898	1898	0
138	20231215	171100	1786786549	1898	1898	1898	1898	0
139	20231215	171000	1786786549	1898	1898	1898	1898	0
140	20231215	170900	1786786549	1898	1898	1898	1898	0
141	20231215	170800	1786786549	1898	1898	1898	1898	0
142	20231215	170700	1786786549	1898	1898	1898	1898	0
143	20231215	170600	1786786549	1898	1898	1898	1898	0
144	20231215	170500	1786786549	1898	1898	1898	1898	0
145	20231215	170400	1786786549	1898	1898	1898	1898	0
146	20231215	170300	1786786549	1898	1898	1898	1898	0
147	20231215	170200	1786786549	1898	1898	1898	1898	0
148	20231215	170100	1786786549	1898	1898	1898	1898	0
149	20231215	170000	1786786549	1898	1898	1898	1898	0
150	20231215	165900	1786786549	1898	1898	1898	1898	0
151	20231215	165800	1786786549	1898	1898	1898	1898	0
152	20231215	165700	1786786549	1898	1898	1898	1898	11028
153	20231215	165600	1786786549	1898	1898	1898	1898	0
154	20231215	165500	1786786549	1898	1898	1898	1898	0
155	20231215	165400	1786786549	1898	1898	1898	1898	0
156	20231215	165300	1786786549	1898	1898	1898	1898	0
157	20231215	165200	1786786549	1898	1898	1898	1898	0
158	20231215	165100	1786786549	1898	1898	1898	1898	0
159	20231215	165000	1786786549	1898	1898	1898	1898	0
160	20231215	164900	1786786549	1898	1898	1898	1898	0
161	20231215	164800	1786786549	1898	1898	1898	1898	0
162	20231215	164700	1786786549	1898	1898	1898	1898	0
163	20231215	164600	1786786549	1898	1898	1898	1898	0
164	20231215	164500	1786786549	1898	1898	1898	1898	0
165	20231215	164400	1786786549	1898	1898	1898	1898	0
166	20231215	164300	1786786549	1898	1898	1898	1898	0
167	20231215	164200	1786786549	1898	1898	1898	1898	0
168	20231215	164100	1786786549	1898	1898	1898	1898	0
169	20231215	164000	1786786549	1898	1898	1898	1898	0
170	20231215	163900	1786786549	1898	1898	1898	1898	0
171	20231215	163800	1786786549	1898	1898	1898	1898	0
172	20231215	163700	1786786549	1898	1898	1898	1898	0
173	20231215	163600	1786786549	1898	1898	1898	1898	0
174	20231215	163500	1786786549	1898	1898	1898	1898	0
175	20231215	163400	1786786549	1898	1898	1898	1898	0
176	20231215	163300	1786786549	1898	1898	1898	1898	0
177	20231215	163200	1786786549	1898	1898	1898	1898	0
178	20231215	163100	1786786549	1898	1898	1898	1898	0
179	20231215	163000	1786786549	1898	1898	1898	1898	0
180	20231215	162900	1786786549	1898	1898	1898	1898	0
181	20231215	162800	1786786549	1898	1898	1898	1898	0
182	20231215	162700	1786786549	1898	1898	1898	1898	11028
183	20231215	162600	1786786549	1898	1898	1898	1898	0
184	20231215	162500	1786786549	1898	1898	1898	1898	0
185	20231215	162400	1786786549	1898	1898	1898	1898	0
186	20231215	162300	1786786549	1898	1898	1898	1898	0
187	20231215	162200	1786786549	1898	1898	1898	1898	0
188	20231215	162100	1786786549	1898	1898	1898	1898	0
189	20231215	162000	1786786549	1898	1898	1898	1898	0
190	20231215	161900	1786786549	1898	1898	1898	1898	0
191	20231215	161800	1786786549	1898	1898	1898	1898	0
192	20231215	161700	1786786549	1898	1898	1898	1898	0
193	20231215	161600	1786786549	1898	1898	1898	1898	0
194	20231215	161500	1786786549	1898	1898	1898	1898	0
195	20231215	161400	1786786549	1898	1898	1898	1898	0
196	20231215	161300	1786786549	1898	1898	1898	1898	0
197	20231215	161200	1786786549	1898	1898	1898	1898	0
198	20231215	161100	1786786549	1898	1898	1898	1898	0
199	20231215	161000	1786786549	1898	1898	1898	1898	0
200	20231215	160900	1786786549	1898	1898	1898	1898	0
201	20231215	160800	1786786549	1898	1898	1898	1898	0
202	20231215	160700	1786786549	1898	1898	1898	1898	0
203	20231215	160600	1786786549	1898	1898	1898	1898	0
204	20231215	160500	1786786549	1898	1898	1898	1898	0
205	20231215	160400	1786786549	1898	1898	1898	1898	0
206	20231215	160300	1786786549	1898	1898	1898	1898	0
207	20231215	160200	1786786549	1898	1898	1898	1898	0
208	20231215	160100	1786786549	1898	1898	1898	1898	0
209	20231215	160000	1786786549	1898	1898	1898	1898	0
210	20231215	155900	1786786549	1898	1898	1898	1898	0
211	20231215	155800	1786786549	1898	1898	1898	1898	0
212	20231215	155700	1786786549	1898	1898	1898	1898	11028
213	20231215	155600	1786786549	1898	1898	1898	1898	0
214	20231215	155500	1786786549	1898	1898	1898	1898	0
215	20231215	155400	1786786549	1898	1898	1898	1898	0
216	20231215	155300	1786786549	1898	1898	1898	1898	0
217	20231215	155200	1786786549	1898	1898	1898	1898	0
218	20231215	155100	1786786549	1898	1898	1898	1898	0
219	20231215	155000	1786786549	1898	1898	1898	1898	0
220	20231215	154900	1786786549	1898	1898	1898	1898	0
221	20231215	154800	1786786549	1898	1898	1898	1898	0
222	20231215	154700	1786786549	1898	1898	1898	1898	0
223	20231215	154600	1786786549	1898	1898	1898	1898	0
224	20231215	154500	1786786549	1898	1898	1898	1898	0
225	20231215	154400	1786786549	1898	1898	1898	1898	0
226	20231215	154300	1786786549	1898	1898	1898	1898	0
227	20231215	154200	1786786549	1898	1898	1898	1898	0
228	20231215	154100	1786786549	1898	1898	1898	1898	0
229	20231215	154000	1786786549	1898	1898	1898	1898	0
230	20231215	153900	1786786549	1898	1898	1898	1898	0
231	20231215	153800	1786786549	1898	1898	1898	1898	0
232	20231215	153700	1786786549	1898	1898	1898	1898	0
233	20231215	153600	1786786549	1898	1898	1898	1898	0
234	20231215	153500	1786786549	1898	1898	1898	1898	0
235	20231215	153400	1786786549	1898	1898	1898	1898	0
236	20231215	153300	1786786549	1898	1898	1898	1898	0
237	20231215	153200	1786786549	1898	1898	1898	1898	0
238	20231215	153100	1786786549	1898	1898	1898	1898	0
239	20231215	153000	1786786549	1898	1898	1898	1898	11028
240	20231215	152900	1765855405	1900	1900	1900	1900	0
241	20231215	152800	1765855405	1900	1900	1900	1900	0
242	20231215	152700	1765855405	1900	1900	1900	1900	0
243	20231215	152600	1765855405	1900	1900	1900	1900	0
244	20231215	152500	1765855405	1900	1900	1900	1900	0
245	20231215	152400	1765855405	1900	1900	1900	1900	0
246	20231215	152300	1765855405	1900	1900	1900	1900	0
247	20231215	152200	1765855405	1900	1900	1900	1900	0
248	20231215	152100	1765855405	1900	1900	1900	1900	0
249	20231215	152000	1765855405	1900	1900	1900	1900	0
250	20231215	151900	1765855405	1900	1896	1900	1895	1079
251	20231215	151800	1763809714	1900	1900	1900	1899	2744
252	20231215	151700	1758596888	1899	1899	1899	1896	918
253	20231215	151600	1756854485	1899	1900	1900	1899	1511
254	20231215	151500	1753984212	1901	1900	1901	1900	2687
255	20231215	151400	1748878908	1900	1896	1900	1896	34
256	20231215	151300	1748814440	1900	1900	1901	1898	4193
257	20231215	151200	1740847860	1901	1901	1901	1900	107
258	20231215	151100	1740644458	1901	1894	1901	1894	5365
259	20231215	151000	1730452699	1893	1895	1900	1893	2734
260	20231215	150900	1725274547	1900	1901	1901	1900	7
261	20231215	150800	1725261241	1901	1901	1901	1894	344
262	20231215	150700	1724609421	1894	1902	1903	1894	32
263	20231215	150600	1724548796	1894	1903	1903	1894	2005
264	20231215	150500	1720747795	1903	1896	1903	1896	12722
265	20231215	150400	1696608281	1896	1896	1897	1894	3159
266	20231215	150300	1690616984	1897	1897	1897	1893	3067
267	20231215	150200	1684800554	1897	1897	1897	1895	1997
268	20231215	150100	1681015124	1897	1894	1897	1894	3378
269	20231215	150000	1674616827	1894	1894	1894	1894	55
270	20231215	145900	1674512657	1893	1894	1895	1893	46
271	20231215	145800	1674425525	1893	1893	1894	1893	1958
272	20231215	145700	1670718025	1894	1894	1894	1893	240
273	20231215	145600	1670263665	1893	1895	1895	1893	3428
274	20231215	145500	1663771413	1895	1898	1898	1894	1386
275	20231215	145400	1661146273	1899	1895	1899	1894	4025
276	20231215	145300	1653518566	1895	1900	1900	1895	2738
277	20231215	145200	1648328564	1896	1899	1899	1896	2730
278	20231215	145100	1643152248	1900	1900	1900	1900	1810
279	20231215	145000	1639713248	1900	1898	1900	1896	656
280	20231215	144900	1638467065	1900	1901	1901	1900	2
281	20231215	144800	1638463264	1896	1899	1901	1896	1090
282	20231215	144700	1636396151	1901	1900	1901	1899	1342
283	20231215	144600	1633846849	1901	1901	1901	1900	216
284	20231215	144500	1633436363	1900	1904	1904	1900	2660
285	20231215	144400	1628380382	1901	1902	1904	1901	2259
286	20231215	144300	1624084565	1904	1903	1904	1903	1541
287	20231215	144200	1621152039	1903	1904	1904	1903	127
288	20231215	144100	1620910236	1905	1905	1905	1905	271
289	20231215	144000	1620393981	1905	1906	1906	1904	939
290	20231215	143900	1618605728	1906	1905	1906	1905	141
291	20231215	143800	1618337121	1904	1904	1904	1904	429
292	20231215	143700	1617520305	1905	1904	1905	1904	2023
293	20231215	143600	1613667487	1904	1904	1904	1904	115
294	20231215	143500	1613448527	1904	1902	1904	1901	822
295	20231215	143400	1611885737	1901	1901	1904	1901	13
296	20231215	143300	1611861015	1901	1904	1904	1901	5027
297	20231215	143200	1602304679	1901	1904	1904	1901	12
298	20231215	143100	1602281864	1904	1904	1904	1904	1
299	20231215	143000	1602279960	1904	1905	1905	1904	50
300	20231215	142900	1602184758	1905	1909	1909	1905	2113
301	20231215	142800	1598159489	1909	1909	1909	1909	39
302	20231215	142700	1598085038	1909	1907	1909	1907	1600
303	20231215	142600	1595031216	1905	1898	1905	1898	4380
304	20231215	142500	1586692775	1902	1900	1902	1898	1576
305	20231215	142400	1583697163	1900	1900	1900	1900	273
306	20231215	142300	1583178463	1902	1902	1902	1902	0
307	20231215	142200	1583178463	1902	1902	1902	1902	1
308	20231215	142100	1583176561	1902	1902	1902	1902	1272
309	20231215	142000	1580757217	1902	1902	1902	1902	1231
310	20231215	141900	1578415855	1902	1902	1902	1902	95
311	20231215	141800	1578235165	1902	1901	1902	1901	2400
312	20231215	141700	1573670366	1903	1903	1903	1903	0
313	20231215	141600	1573670366	1903	1898	1903	1895	8124
314	20231215	141500	1558261605	1904	1903	1904	1898	1701
315	20231215	141400	1555026001	1904	1905	1905	1904	2
316	20231215	141300	1555022192	1903	1897	1905	1897	112
317	20231215	141200	1554809655	1904	1899	1905	1897	1407
318	20231215	141100	1552139977	1899	1900	1900	1899	4186
319	20231215	141000	1544187202	1899	1899	1899	1899	25
320	20231215	140900	1544139727	1899	1899	1899	1899	196
321	20231215	140800	1543767523	1899	1899	1899	1899	447
322	20231215	140700	1542918670	1900	1900	1900	1899	3
323	20231215	140600	1542912971	1899	1900	1900	1899	351
324	20231215	140500	1542246421	1899	1899	1900	1899	1439
325	20231215	140400	1539512622	1897	1897	1899	1897	1299
326	20231215	140300	1537048417	1900	1905	1905	1900	2713
327	20231215	140200	1531891172	1901	1905	1905	1901	1512
328	20231215	140100	1529015633	1901	1909	1909	1901	2288
329	20231215	140000	1524649085	1910	1909	1910	1909	84
330	20231215	135900	1524488702	1910	1909	1910	1908	1604
331	20231215	135800	1521426618	1908	1904	1908	1904	23992
332	20231215	135700	1475697690	1904	1904	1904	1904	0
333	20231215	135600	1475697690	1904	1904	1904	1904	85
334	20231215	135500	1475535850	1900	1895	1900	1895	2394
335	20231215	135400	1470988200	1895	1895	1895	1895	3484
336	20231215	135300	1464386020	1895	1895	1895	1895	1343
337	20231215	135200	1461841035	1895	1895	1895	1895	403
338	20231215	135100	1461077350	1895	1897	1897	1895	1329
339	20231215	135000	1458556241	1897	1898	1898	1897	932
340	20231215	134900	1456787555	1898	1898	1898	1898	1559
341	20231215	134800	1453828573	1898	1899	1899	1898	14
342	20231215	134700	1453802000	1899	1900	1900	1899	515
343	20231215	134600	1452823510	1900	1902	1904	1900	2221
344	20231215	134500	1448602539	1905	1905	1905	1905	1
345	20231215	134400	1448600634	1904	1904	1904	1904	35
346	20231215	134300	1448533994	1904	1904	1904	1904	1
347	20231215	134200	1448532090	1904	1904	1904	1904	200
348	20231215	134100	1448151290	1905	1905	1905	1905	0
349	20231215	134000	1448151290	1905	1905	1905	1905	104
350	20231215	133900	1447953170	1905	1905	1905	1905	104
351	20231215	133800	1447755050	1906	1906	1906	1906	0
352	20231215	133700	1447755050	1906	1906	1906	1906	0
353	20231215	133600	1447755050	1906	1906	1906	1906	40
354	20231215	133500	1447678810	1906	1906	1906	1906	0
355	20231215	133400	1447678810	1906	1906	1906	1906	937
356	20231215	133300	1445892888	1904	1904	1905	1904	1058
357	20231215	133200	1443878401	1904	1904	1904	1901	64
358	20231215	133100	1443756551	1902	1895	1902	1895	6724
359	20231215	133000	1431008198	1895	1899	1899	1895	436
360	20231215	132900	1430180586	1900	1901	1901	1900	1632
361	20231215	132800	1427079758	1901	1901	1902	1901	82
362	20231215	132700	1426923875	1902	1902	1902	1902	7143
363	20231215	132600	1413337889	1904	1904	1904	1904	838
364	20231215	132500	1411742337	1906	1906	1906	1906	111
365	20231215	132400	1411530771	1906	1905	1906	1905	2855
366	20231215	132300	1406091436	1909	1905	1909	1905	28
367	20231215	132200	1406038088	1909	1908	1909	1905	649
368	20231215	132100	1404800196	1909	1910	1910	1908	662
369	20231215	132000	1403536239	1910	1909	1910	1907	1247
370	20231215	131900	1401156975	1909	1907	1909	1907	1281
371	20231215	131800	1398712245	1907	1906	1907	1906	2293
372	20231215	131700	1394340732	1906	1905	1906	1905	357
373	20231215	131600	1393660615	1905	1903	1905	1902	1828
374	20231215	131500	1390182460	1903	1903	1904	1902	4653
375	20231215	131400	1381329801	1902	1903	1903	1902	2175
376	20231215	131300	1377191276	1903	1903	1903	1903	0
377	20231215	131200	1377191276	1903	1902	1903	1902	906
378	20231215	131100	1375468063	1902	1902	1903	1902	1043
379	20231215	131000	1373484276	1903	1903	1903	1902	6552
380	20231215	130900	1361022368	1903	1903	1903	1903	39
381	20231215	130800	1360948151	1903	1903	1903	1903	8
382	20231215	130700	1360932927	1903	1902	1903	1901	1178
383	20231215	130600	1358692663	1902	1903	1903	1902	538
384	20231215	130500	1357669350	1902	1902	1902	1902	117
385	20231215	130400	1357446816	1901	1901	1901	1900	581
386	20231215	130300	1356342343	1901	1900	1901	1900	2
387	20231215	130200	1356338542	1900	1900	1900	1900	551
388	20231215	130100	1355291642	1900	1900	1900	1900	368
389	20231215	130000	1354592442	1901	1900	1901	1900	511
390	20231215	125900	1353621532	1901	1901	1901	1901	48
391	20231215	125800	1353530284	1902	1904	1904	1902	387
392	20231215	125700	1352793936	1903	1905	1905	1902	757
393	20231215	125600	1351353180	1905	1896	1905	1896	14231
394	20231215	125500	1324330461	1892	1891	1895	1891	1603
395	20231215	125400	1321298168	1891	1896	1896	1891	2476
396	20231215	125300	1316607499	1897	1897	1897	1897	0
397	20231215	125200	1316607499	1897	1897	1897	1897	1940
398	20231215	125100	1312927319	1897	1893	1897	1893	280
399	20231215	125000	1312397179	1893	1895	1895	1893	364
400	20231215	124900	1311708117	1896	1896	1896	1896	30
401	20231215	124800	1311651237	1897	1898	1898	1897	156
402	20231215	124700	1311355304	1897	1897	1897	1897	655
403	20231215	124600	1310112769	1897	1895	1897	1895	10
404	20231215	124500	1310093817	1897	1897	1897	1897	0
405	20231215	124400	1310093817	1897	1897	1897	1897	33
406	20231215	124300	1310031216	1898	1898	1898	1898	9
407	20231215	124200	1310014134	1898	1897	1898	1897	4819
408	20231215	124100	1300867769	1898	1898	1898	1898	179
409	20231215	124000	1300528027	1898	1895	1898	1895	1997
410	20231215	123900	1296743646	1898	1898	1898	1898	1
411	20231215	123800	1296741748	1895	1895	1895	1895	932
412	20231215	123700	1294975608	1892	1893	1893	1892	1388
413	20231215	123600	1292349511	1895	1892	1895	1892	219
414	20231215	123500	1291935160	1892	1892	1895	1892	6573
415	20231215	123400	1279499020	1895	1895	1895	1895	1
416	20231215	123300	1279497125	1895	1892	1895	1892	1939
417	20231215	123200	1275828522	1895	1895	1895	1895	2
418	20231215	123100	1275824732	1895	1895	1895	1895	0
419	20231215	123000	1275824732	1895	1891	1895	1891	1846
420	20231215	122900	1272333942	1895	1890	1895	1890	15
421	20231215	122800	1272305586	1890	1895	1895	1890	715
422	20231215	122700	1270954231	1895	1889	1900	1889	3448
423	20231215	122600	1264403593	1898	1898	1898	1898	278
424	20231215	122500	1263875949	1898	1897	1898	1897	11005
425	20231215	122400	1242988469	1897	1898	1898	1890	1524
426	20231215	122300	1240104606	1898	1898	1898	1898	2
427	20231215	122200	1240100810	1887	1885	1887	1885	972
428	20231215	122100	1238268249	1885	1883	1885	1883	261
429	20231215	122000	1237776491	1883	1882	1883	1882	21
430	20231215	121900	1237736949	1881	1882	1882	1881	1141
431	20231215	121800	1235590574	1882	1884	1884	1882	3252
432	20231215	121700	1229467111	1884	1887	1887	1884	4525
433	20231215	121600	1220935766	1886	1895	1895	1886	15358
434	20231215	121500	1191899467	1898	1898	1898	1898	0
435	20231215	121400	1191899467	1898	1898	1898	1898	8
436	20231215	121300	1191884283	1898	1894	1898	1894	6
437	20231215	121200	1191872907	1894	1894	1894	1894	7
438	20231215	121100	1191859649	1894	1896	1896	1894	173
439	20231215	121000	1191531829	1896	1896	1896	1896	250
440	20231215	120900	1191057829	1897	1897	1897	1897	0
441	20231215	120800	1191057829	1897	1898	1898	1897	110
442	20231215	120700	1190849149	1898	1898	1898	1898	228
443	20231215	120600	1190416405	1890	1890	1890	1890	300
444	20231215	120500	1189849405	1890	1890	1890	1890	0
445	20231215	120400	1189849405	1890	1890	1890	1890	562
446	20231215	120300	1188787225	1900	1891	1900	1890	503
447	20231215	120200	1187836319	1890	1891	1891	1890	1000
448	20231215	120100	1185945321	1891	1892	1900	1891	639
449	20231215	120000	1184736363	1892	1895	1895	1892	2002
450	20231215	115900	1180944207	1895	1896	1896	1895	920
451	20231215	115800	1179200033	1896	1896	1900	1896	510
452	20231215	115700	1178233069	1897	1900	1900	1897	3774
453	20231215	115600	1171063969	1900	1903	1904	1900	262
454	20231215	115500	1170565936	1900	1906	1906	1900	9728
455	20231215	115400	1152067620	1906	1906	1906	1906	21
456	20231215	115300	1152027594	1906	1906	1906	1904	4913
457	20231215	115200	1142670581	1906	1913	1913	1906	3819
458	20231215	115100	1135383086	1913	1913	1913	1913	180
459	20231215	115000	1135038746	1913	1913	1913	1913	210
460	20231215	114900	1134637016	1913	1910	1914	1909	787
461	20231215	114800	1133134392	1910	1910	1910	1910	2000
462	20231215	114700	1129314392	1910	1911	1911	1910	1739
463	20231215	114600	1125991410	1910	1914	1915	1910	1776
464	20231215	114500	1122596389	1913	1913	1913	1913	12
465	20231215	114400	1122573433	1913	1916	1916	1913	3348
466	20231215	114300	1116164031	1916	1915	1919	1915	4428
467	20231215	114200	1107677274	1914	1913	1914	1906	3781
468	20231215	114100	1100444074	1913	1913	1913	1905	4142
469	20231215	114000	1092543466	1913	1912	1913	1912	2634
470	20231215	113900	1087505314	1913	1913	1913	1913	103
471	20231215	113800	1087308275	1914	1914	1914	1909	4136
472	20231215	113700	1079391976	1914	1914	1914	1914	2
473	20231215	113600	1079388148	1914	1915	1915	1905	3047
474	20231215	113500	1073583534	1915	1910	1915	1910	198
475	20231215	113400	1073204539	1904	1915	1915	1904	5018
476	20231215	113300	1063621858	1916	1915	1916	1910	1423
477	20231215	113200	1060896996	1916	1918	1920	1912	7852
478	20231215	113100	1045841906	1918	1912	1918	1912	4215
479	20231215	113000	1037772969	1912	1909	1912	1909	1665
480	20231215	112900	1034590847	1909	1901	1909	1901	15864
481	20231215	112800	1004374963	1901	1901	1901	1901	2000
482	20231215	112700	1000572963	1901	1898	1901	1898	3470
483	20231215	112600	993981768	1898	1900	1900	1890	28
484	20231215	112500	993928628	1889	1898	1898	1889	3458
485	20231215	112400	987365569	1900	1900	1900	1900	2173
486	20231215	112300	983236869	1900	1900	1900	1898	1711
487	20231215	112200	979985973	1898	1898	1898	1898	467
488	20231215	112100	979099607	1901	1901	1901	1898	530
489	20231215	112000	978093332	1902	1898	1903	1898	358
490	20231215	111900	977413045	1903	1899	1903	1898	12778
491	20231215	111800	953136617	1886	1900	1900	1878	19553
492	20231215	111700	916262166	1895	1900	1900	1894	3725
493	20231215	111600	909196190	1900	1900	1900	1896	894
494	20231215	111500	907500546	1900	1900	1900	1900	3
495	20231215	111400	907494846	1900	1900	1900	1900	0
496	20231215	111300	907494846	1900	1899	1900	1896	1805
497	20231215	111200	904067753	1899	1897	1899	1897	47
498	20231215	111100	903978592	1896	1896	1896	1895	2548
499	20231215	111000	899147585	1896	1895	1896	1895	189
500	20231215	110900	898789271	1895	1894	1896	1894	1327
501	20231215	110800	896275596	1894	1896	1896	1894	573
502	20231215	110700	895190330	1894	1894	1894	1894	118
503	20231215	110600	894966838	1894	1895	1895	1894	113
504	20231215	110500	894752711	1896	1896	1896	1896	2220
505	20231215	110400	890543591	1896	1897	1897	1896	3755
506	20231215	110300	883421600	1898	1899	1899	1898	795
507	20231215	110200	881911906	1899	1899	1899	1899	2235
508	20231215	110100	877667641	1901	1902	1902	1900	2022
509	20231215	110000	873825817	1903	1903	1903	1900	432
510	20231215	105900	873004920	1903	1904	1904	1900	395
511	20231215	105800	872254123	1903	1904	1905	1903	3263
512	20231215	105700	866042410	1904	1901	1904	1901	3840
513	20231215	105600	858734372	1901	1903	1903	1899	728
514	20231215	105500	857349957	1903	1903	1903	1903	465
515	20231215	105400	856465062	1903	1899	1903	1899	3999
516	20231215	105300	848864123	1899	1893	1899	1893	6661
517	20231215	105200	836226926	1890	1890	1890	1890	1503
518	20231215	105100	833386256	1890	1893	1898	1890	1530
519	20231215	105000	830489951	1898	1897	1898	1897	935
520	20231215	104900	828715424	1898	1896	1898	1896	489
521	20231215	104800	827788058	1897	1893	1897	1893	1522
522	20231215	104700	824906859	1893	1891	1893	1886	2294
523	20231215	104600	820569174	1891	1884	1891	1884	7894
524	20231215	104500	805682113	1887	1886	1889	1883	3386
525	20231215	104400	799298461	1887	1887	1889	1886	689
526	20231215	104300	797998688	1889	1889	1889	1886	1937
527	20231215	104200	794345073	1889	1890	1890	1888	140
528	20231215	104100	794080478	1891	1891	1891	1891	8
529	20231215	104000	794065350	1892	1892	1893	1892	702
530	20231215	103900	792736995	1892	1893	1893	1892	207
531	20231215	103800	792345146	1893	1890	1893	1890	957
532	20231215	103700	790536142	1890	1886	1890	1886	252
533	20231215	103600	790060824	1887	1886	1887	1886	1188
534	20231215	103500	787819071	1887	1887	1887	1886	1093
535	20231215	103400	785757513	1887	1886	1887	1886	677
536	20231215	103300	784480647	1887	1886	1887	1886	2775
537	20231215	103200	779246977	1886	1887	1887	1886	1061
538	20231215	103100	777244871	1890	1888	1890	1887	2483
539	20231215	103000	772557444	1888	1887	1890	1887	7
540	20231215	102900	772544224	1887	1886	1890	1886	6870
541	20231215	102800	759587098	1886	1886	1886	1886	69
542	20231215	102700	759456964	1890	1890	1890	1890	1530
543	20231215	102600	756565264	1890	1890	1893	1890	200
544	20231215	102500	756186679	1893	1886	1893	1882	6639
545	20231215	102400	743662945	1881	1880	1881	1880	378
546	20231215	102300	742951929	1880	1880	1880	1880	534
547	20231215	102200	741948009	1880	1880	1880	1880	146
548	20231215	102100	741673529	1880	1882	1882	1880	886
549	20231215	102000	740007521	1881	1881	1882	1881	675
550	20231215	101900	738737845	1881	1881	1881	1881	5153
551	20231215	101800	729045052	1881	1880	1881	1880	3313
552	20231215	101700	722815017	1880	1881	1881	1880	990
553	20231215	101600	720953006	1881	1881	1881	1881	2
554	20231215	101500	720949244	1881	1878	1881	1876	3125
555	20231215	101400	715082362	1878	1886	1886	1878	7519
556	20231215	101300	700934282	1886	1886	1888	1883	3746
557	20231215	101200	693872916	1888	1888	1888	1884	2946
558	20231215	101100	688318262	1890	1893	1893	1887	11327
559	20231215	101000	666919826	1893	1899	1899	1892	3501
560	20231215	100900	660291847	1897	1897	1899	1894	5039
561	20231215	100800	650737160	1900	1902	1902	1900	165
562	20231215	100700	650423630	1902	1893	1902	1893	16129
563	20231215	100600	619821526	1893	1893	1893	1893	205
564	20231215	100500	619433461	1893	1893	1893	1893	1953
565	20231215	100400	615736432	1893	1893	1893	1893	66
566	20231215	100300	615611494	1893	1893	1896	1893	300
567	20231215	100200	615043563	1893	1895	1895	1893	597
568	20231215	100100	613912266	1895	1894	1895	1893	1542
569	20231215	100000	610993088	1895	1893	1895	1886	1325
570	20231215	095900	608488022	1893	1889	1893	1886	5663
571	20231215	095800	597789197	1889	1890	1890	1888	1411
572	20231215	095700	595123162	1890	1889	1890	1887	665
573	20231215	095600	593866810	1890	1890	1890	1887	921
574	20231215	095500	592128692	1890	1890	1890	1887	600
575	20231215	095400	590994836	1890	1891	1892	1889	3269
576	20231215	095300	584817137	1892	1896	1897	1892	3356
577	20231215	095200	578457432	1890	1897	1897	1890	4401
578	20231215	095100	570133322	1898	1889	1898	1889	7617
579	20231215	095000	555704702	1890	1884	1890	1884	1364
580	20231215	094900	553131338	1888	1888	1888	1880	387
581	20231215	094800	552402625	1888	1880	1888	1879	1346
582	20231215	094700	549871730	1880	1882	1883	1880	1410
583	20231215	094600	547220540	1880	1878	1880	1877	4620
584	20231215	094500	538537950	1880	1877	1881	1877	1407
585	20231215	094400	535894172	1877	1884	1887	1876	801
586	20231215	094300	534387820	1884	1887	1887	1884	1242
587	20231215	094200	532045487	1887	1887	1888	1886	10514
588	20231215	094100	512215123	1888	1894	1894	1887	1759
589	20231215	094000	508892387	1894	1885	1895	1876	6057
590	20231215	093900	497449400	1885	1885	1885	1875	396
591	20231215	093800	496705575	1885	1874	1885	1872	12554
592	20231215	093700	473146590	1873	1874	1874	1873	1790
593	20231215	093600	469793292	1873	1880	1880	1873	7655
594	20231215	093500	455451977	1880	1877	1880	1874	4261
595	20231215	093400	447462610	1877	1877	1880	1877	729
596	20231215	093300	446094274	1880	1873	1880	1873	656
597	20231215	093200	444863006	1873	1874	1877	1870	19270
598	20231215	093100	408768745	1874	1873	1874	1870	7331
599	20231215	093000	395049854	1874	1879	1879	1873	2446
600	20231215	092900	390463586	1879	1885	1885	1879	19270
601	20231215	092800	354171403	1885	1886	1886	1885	4275
602	20231215	092700	346110762	1886	1888	1888	1886	6383
603	20231215	092600	334065887	1888	1892	1892	1888	2571
604	20231215	092500	329208141	1891	1894	1894	1891	3017
605	20231215	092400	323498349	1894	1894	1894	1893	650
606	20231215	092300	322267298	1899	1891	1899	1891	282
607	20231215	092200	321733945	1892	1900	1900	1892	1514
608	20231215	092100	318867220	1899	1885	1900	1885	16321
609	20231215	092000	288004588	1885	1888	1891	1885	7097
610	20231215	091900	274612782	1891	1895	1896	1891	3120
611	20231215	091800	268702435	1895	1896	1896	1892	1237
612	20231215	091700	266357323	1896	1885	1896	1884	9163
613	20231215	091600	249078140	1886	1890	1890	1885	3609
614	20231215	091500	242269185	1890	1893	1896	1890	7230
615	20231215	091400	228587235	1896	1895	1898	1893	14671
616	20231215	091300	200777524	1899	1900	1900	1894	2934
617	20231215	091200	195214699	1894	1896	1900	1892	2636
618	20231215	091100	190223678	1900	1900	1900	1895	859
619	20231215	091000	188592137	1900	1899	1900	1892	6224
620	20231215	090900	176769781	1900	1900	1900	1887	6802
621	20231215	090800	163853406	1899	1882	1899	1872	11574
622	20231215	090700	141994262	1884	1878	1893	1870	17093
623	20231215	090600	109869380	1879	1874	1879	1870	4770
624	20231215	090500	100940589	1879	1879	1879	1871	5976
625	20231215	090400	89756790	1879	1870	1887	1870	2843
626	20231215	090300	84426368	1870	1897	1900	1868	19173
627	20231215	090200	48347051	1896	1899	1900	1885	11636
628	20231215	090100	26333801	1901	1906	1910	1901	8375
629	20231215	090000	10381240	1904	1900	1918	1900	4004