KissMeData/104480/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200700	640865557	1873	1873	1873	1873	5235
3	20231212	200600	640865557	1873	1873	1873	1873	0
4	20231212	200500	640865557	1873	1873	1873	1873	0
5	20231212	200400	640865557	1873	1873	1873	1873	0
6	20231212	200300	640865557	1873	1873	1873	1873	0
7	20231212	200200	640865557	1873	1873	1873	1873	0
8	20231212	200100	640865557	1873	1873	1873	1873	0
9	20231212	200000	640865557	1873	1873	1873	1873	0
10	20231212	195900	640865557	1873	1873	1873	1873	0
11	20231212	195800	640865557	1873	1873	1873	1873	0
12	20231212	195700	640865557	1873	1873	1873	1873	0
13	20231212	195600	640865557	1873	1873	1873	1873	0
14	20231212	195500	640865557	1873	1873	1873	1873	0
15	20231212	195400	640865557	1873	1873	1873	1873	0
16	20231212	195300	640865557	1873	1873	1873	1873	0
17	20231212	195200	640865557	1873	1873	1873	1873	0
18	20231212	195100	640865557	1873	1873	1873	1873	0
19	20231212	195000	640865557	1873	1873	1873	1873	0
20	20231212	194900	640865557	1873	1873	1873	1873	0
21	20231212	194800	640865557	1873	1873	1873	1873	0
22	20231212	194700	640865557	1873	1873	1873	1873	0
23	20231212	194600	640865557	1873	1873	1873	1873	0
24	20231212	194500	640865557	1873	1873	1873	1873	0
25	20231212	194400	640865557	1873	1873	1873	1873	0
26	20231212	194300	640865557	1873	1873	1873	1873	0
27	20231212	194200	640865557	1873	1873	1873	1873	0
28	20231212	194100	640865557	1873	1873	1873	1873	0
29	20231212	194000	640865557	1873	1873	1873	1873	0
30	20231212	193900	640865557	1873	1873	1873	1873	0
31	20231212	193800	640865557	1873	1873	1873	1873	0
32	20231212	193700	640865557	1873	1873	1873	1873	5235
33	20231212	193600	640865557	1873	1873	1873	1873	0
34	20231212	193500	640865557	1873	1873	1873	1873	0
35	20231212	193400	640865557	1873	1873	1873	1873	0
36	20231212	193300	640865557	1873	1873	1873	1873	0
37	20231212	193200	640865557	1873	1873	1873	1873	0
38	20231212	193100	640865557	1873	1873	1873	1873	0
39	20231212	193000	640865557	1873	1873	1873	1873	0
40	20231212	192900	640865557	1873	1873	1873	1873	0
41	20231212	192800	640865557	1873	1873	1873	1873	0
42	20231212	192700	640865557	1873	1873	1873	1873	0
43	20231212	192600	640865557	1873	1873	1873	1873	0
44	20231212	192500	640865557	1873	1873	1873	1873	0
45	20231212	192400	640865557	1873	1873	1873	1873	0
46	20231212	192300	640865557	1873	1873	1873	1873	0
47	20231212	192200	640865557	1873	1873	1873	1873	0
48	20231212	192100	640865557	1873	1873	1873	1873	0
49	20231212	192000	640865557	1873	1873	1873	1873	0
50	20231212	191900	640865557	1873	1873	1873	1873	0
51	20231212	191800	640865557	1873	1873	1873	1873	0
52	20231212	191700	640865557	1873	1873	1873	1873	0
53	20231212	191600	640865557	1873	1873	1873	1873	0
54	20231212	191500	640865557	1873	1873	1873	1873	0
55	20231212	191400	640865557	1873	1873	1873	1873	0
56	20231212	191300	640865557	1873	1873	1873	1873	0
57	20231212	191200	640865557	1873	1873	1873	1873	0
58	20231212	191100	640865557	1873	1873	1873	1873	0
59	20231212	191000	640865557	1873	1873	1873	1873	0
60	20231212	190900	640865557	1873	1873	1873	1873	0
61	20231212	190800	640865557	1873	1873	1873	1873	0
62	20231212	190700	640865557	1873	1873	1873	1873	5235
63	20231212	190600	640865557	1873	1873	1873	1873	0
64	20231212	190500	640865557	1873	1873	1873	1873	0
65	20231212	190400	640865557	1873	1873	1873	1873	0
66	20231212	190300	640865557	1873	1873	1873	1873	0
67	20231212	190200	640865557	1873	1873	1873	1873	0
68	20231212	190100	640865557	1873	1873	1873	1873	0
69	20231212	190000	640865557	1873	1873	1873	1873	0
70	20231212	185900	640865557	1873	1873	1873	1873	0
71	20231212	185800	640865557	1873	1873	1873	1873	0
72	20231212	185700	640865557	1873	1873	1873	1873	0
73	20231212	185600	640865557	1873	1873	1873	1873	0
74	20231212	185500	640865557	1873	1873	1873	1873	0
75	20231212	185400	640865557	1873	1873	1873	1873	0
76	20231212	185300	640865557	1873	1873	1873	1873	0
77	20231212	185200	640865557	1873	1873	1873	1873	0
78	20231212	185100	640865557	1873	1873	1873	1873	0
79	20231212	185000	640865557	1873	1873	1873	1873	0
80	20231212	184900	640865557	1873	1873	1873	1873	0
81	20231212	184800	640865557	1873	1873	1873	1873	0
82	20231212	184700	640865557	1873	1873	1873	1873	0
83	20231212	184600	640865557	1873	1873	1873	1873	0
84	20231212	184500	640865557	1873	1873	1873	1873	0
85	20231212	184400	640865557	1873	1873	1873	1873	0
86	20231212	184300	640865557	1873	1873	1873	1873	0
87	20231212	184200	640865557	1873	1873	1873	1873	0
88	20231212	184100	640865557	1873	1873	1873	1873	0
89	20231212	184000	640865557	1873	1873	1873	1873	0
90	20231212	183900	640865557	1873	1873	1873	1873	0
91	20231212	183800	640865557	1873	1873	1873	1873	0
92	20231212	183700	640865557	1873	1873	1873	1873	5235
93	20231212	183600	640865557	1873	1873	1873	1873	0
94	20231212	183500	640865557	1873	1873	1873	1873	0
95	20231212	183400	640865557	1873	1873	1873	1873	0
96	20231212	183300	640865557	1873	1873	1873	1873	0
97	20231212	183200	640865557	1873	1873	1873	1873	0
98	20231212	183100	640865557	1873	1873	1873	1873	0
99	20231212	183000	640865557	1873	1873	1873	1873	0
100	20231212	182900	640865557	1873	1873	1873	1873	0
101	20231212	182800	640865557	1873	1873	1873	1873	0
102	20231212	182700	640865557	1873	1873	1873	1873	0
103	20231212	182600	640865557	1873	1873	1873	1873	0
104	20231212	182500	640865557	1873	1873	1873	1873	0
105	20231212	182400	640865557	1873	1873	1873	1873	0
106	20231212	182300	640865557	1873	1873	1873	1873	0
107	20231212	182200	640865557	1873	1873	1873	1873	0
108	20231212	182100	640865557	1873	1873	1873	1873	0
109	20231212	182000	640865557	1873	1873	1873	1873	0
110	20231212	181900	640865557	1873	1873	1873	1873	0
111	20231212	181800	640865557	1873	1873	1873	1873	0
112	20231212	181700	640865557	1873	1873	1873	1873	0
113	20231212	181600	640865557	1873	1873	1873	1873	0
114	20231212	181500	640865557	1873	1873	1873	1873	0
115	20231212	181400	640865557	1873	1873	1873	1873	0
116	20231212	181300	640865557	1873	1873	1873	1873	0
117	20231212	181200	640865557	1873	1873	1873	1873	0
118	20231212	181100	640865557	1873	1873	1873	1873	0
119	20231212	181000	640865557	1873	1873	1873	1873	0
120	20231212	180900	640865557	1873	1873	1873	1873	0
121	20231212	180800	640865557	1873	1873	1873	1873	0
122	20231212	180700	640865557	1873	1873	1873	1873	5235
123	20231212	180600	640865557	1873	1873	1873	1873	0
124	20231212	180500	640865557	1873	1873	1873	1873	0
125	20231212	180400	640865557	1873	1873	1873	1873	0
126	20231212	180300	640865557	1873	1873	1873	1873	0
127	20231212	180200	640865557	1873	1873	1873	1873	0
128	20231212	180100	640865557	1873	1873	1873	1873	0
129	20231212	180000	640865557	1873	1873	1873	1873	0
130	20231212	175900	640865557	1873	1873	1873	1873	0
131	20231212	175800	640865557	1873	1873	1873	1873	0
132	20231212	175700	640865557	1873	1873	1873	1873	0
133	20231212	175600	640865557	1873	1873	1873	1873	0
134	20231212	175500	640865557	1873	1873	1873	1873	0
135	20231212	175400	640865557	1873	1873	1873	1873	0
136	20231212	175300	640865557	1873	1873	1873	1873	0
137	20231212	175200	640865557	1873	1873	1873	1873	0
138	20231212	175100	640865557	1873	1873	1873	1873	0
139	20231212	175000	640865557	1873	1873	1873	1873	0
140	20231212	174900	640865557	1873	1873	1873	1873	0
141	20231212	174800	640865557	1873	1873	1873	1873	0
142	20231212	174700	640865557	1873	1873	1873	1873	0
143	20231212	174600	640865557	1873	1873	1873	1873	0
144	20231212	174500	640865557	1873	1873	1873	1873	0
145	20231212	174400	640865557	1873	1873	1873	1873	0
146	20231212	174300	640865557	1873	1873	1873	1873	0
147	20231212	174200	640865557	1873	1873	1873	1873	0
148	20231212	174100	640865557	1873	1873	1873	1873	0
149	20231212	174000	640865557	1873	1873	1873	1873	0
150	20231212	173900	640865557	1873	1873	1873	1873	0
151	20231212	173800	640865557	1873	1873	1873	1873	0
152	20231212	173700	640865557	1873	1873	1873	1873	5235
153	20231212	173600	640865557	1873	1873	1873	1873	0
154	20231212	173500	640865557	1873	1873	1873	1873	0
155	20231212	173400	640865557	1873	1873	1873	1873	0
156	20231212	173300	640865557	1873	1873	1873	1873	0
157	20231212	173200	640865557	1873	1873	1873	1873	0
158	20231212	173100	640865557	1873	1873	1873	1873	0
159	20231212	173000	640865557	1873	1873	1873	1873	0
160	20231212	172900	640865557	1873	1873	1873	1873	0
161	20231212	172800	640865557	1873	1873	1873	1873	0
162	20231212	172700	640865557	1873	1873	1873	1873	0
163	20231212	172600	640865557	1873	1873	1873	1873	0
164	20231212	172500	640865557	1873	1873	1873	1873	0
165	20231212	172400	640865557	1873	1873	1873	1873	0
166	20231212	172300	640865557	1873	1873	1873	1873	0
167	20231212	172200	640865557	1873	1873	1873	1873	0
168	20231212	172100	640865557	1873	1873	1873	1873	0
169	20231212	172000	640865557	1873	1873	1873	1873	0
170	20231212	171900	640865557	1873	1873	1873	1873	0
171	20231212	171800	640865557	1873	1873	1873	1873	0
172	20231212	171700	640865557	1873	1873	1873	1873	0
173	20231212	171600	640865557	1873	1873	1873	1873	0
174	20231212	171500	640865557	1873	1873	1873	1873	0
175	20231212	171400	640865557	1873	1873	1873	1873	0
176	20231212	171300	640865557	1873	1873	1873	1873	0
177	20231212	171200	640865557	1873	1873	1873	1873	0
178	20231212	171100	640865557	1873	1873	1873	1873	0
179	20231212	171000	640865557	1873	1873	1873	1873	0
180	20231212	170900	640865557	1873	1873	1873	1873	0
181	20231212	170800	640865557	1873	1873	1873	1873	0
182	20231212	170700	640865557	1873	1873	1873	1873	5235
183	20231212	170600	640865557	1873	1873	1873	1873	0
184	20231212	170500	640865557	1873	1873	1873	1873	0
185	20231212	170400	640865557	1873	1873	1873	1873	0
186	20231212	170300	640865557	1873	1873	1873	1873	0
187	20231212	170200	640865557	1873	1873	1873	1873	0
188	20231212	170100	640865557	1873	1873	1873	1873	0
189	20231212	170000	640865557	1873	1873	1873	1873	0
190	20231212	165900	640865557	1873	1873	1873	1873	0
191	20231212	165800	640865557	1873	1873	1873	1873	0
192	20231212	165700	640865557	1873	1873	1873	1873	0
193	20231212	165600	640865557	1873	1873	1873	1873	0
194	20231212	165500	640865557	1873	1873	1873	1873	0
195	20231212	165400	640865557	1873	1873	1873	1873	0
196	20231212	165300	640865557	1873	1873	1873	1873	0
197	20231212	165200	640865557	1873	1873	1873	1873	0
198	20231212	165100	640865557	1873	1873	1873	1873	0
199	20231212	165000	640865557	1873	1873	1873	1873	0
200	20231212	164900	640865557	1873	1873	1873	1873	0
201	20231212	164800	640865557	1873	1873	1873	1873	0
202	20231212	164700	640865557	1873	1873	1873	1873	0
203	20231212	164600	640865557	1873	1873	1873	1873	0
204	20231212	164500	640865557	1873	1873	1873	1873	0
205	20231212	164400	640865557	1873	1873	1873	1873	0
206	20231212	164300	640865557	1873	1873	1873	1873	0
207	20231212	164200	640865557	1873	1873	1873	1873	0
208	20231212	164100	640865557	1873	1873	1873	1873	0
209	20231212	164000	640865557	1873	1873	1873	1873	0
210	20231212	163900	640865557	1873	1873	1873	1873	0
211	20231212	163800	640865557	1873	1873	1873	1873	0
212	20231212	163700	640865557	1873	1873	1873	1873	5235
213	20231212	163600	640865557	1873	1873	1873	1873	0
214	20231212	163500	640865557	1873	1873	1873	1873	0
215	20231212	163400	640865557	1873	1873	1873	1873	0
216	20231212	163300	640865557	1873	1873	1873	1873	0
217	20231212	163200	640865557	1873	1873	1873	1873	0
218	20231212	163100	640865557	1873	1873	1873	1873	0
219	20231212	163000	640865557	1873	1873	1873	1873	0
220	20231212	162900	640865557	1873	1873	1873	1873	0
221	20231212	162800	640865557	1873	1873	1873	1873	0
222	20231212	162700	640865557	1873	1873	1873	1873	0
223	20231212	162600	640865557	1873	1873	1873	1873	0
224	20231212	162500	640865557	1873	1873	1873	1873	0
225	20231212	162400	640865557	1873	1873	1873	1873	0
226	20231212	162300	640865557	1873	1873	1873	1873	0
227	20231212	162200	640865557	1873	1873	1873	1873	0
228	20231212	162100	640865557	1873	1873	1873	1873	0
229	20231212	162000	640865557	1873	1873	1873	1873	0
230	20231212	161900	640865557	1873	1873	1873	1873	0
231	20231212	161800	640865557	1873	1873	1873	1873	0
232	20231212	161700	640865557	1873	1873	1873	1873	0
233	20231212	161600	640865557	1873	1873	1873	1873	0
234	20231212	161500	640865557	1873	1873	1873	1873	0
235	20231212	161400	640865557	1873	1873	1873	1873	0
236	20231212	161300	640865557	1873	1873	1873	1873	0
237	20231212	161200	640865557	1873	1873	1873	1873	0
238	20231212	161100	640865557	1873	1873	1873	1873	0
239	20231212	161000	640865557	1873	1873	1873	1873	0
240	20231212	160900	640865557	1873	1873	1873	1873	0
241	20231212	160800	640865557	1873	1873	1873	1873	0
242	20231212	160700	640865557	1873	1873	1873	1873	5235
243	20231212	160600	640865557	1873	1873	1873	1873	0
244	20231212	160500	640865557	1873	1873	1873	1873	0
245	20231212	160400	640865557	1873	1873	1873	1873	0
246	20231212	160300	640865557	1873	1873	1873	1873	0
247	20231212	160200	640865557	1873	1873	1873	1873	0
248	20231212	160100	640865557	1873	1873	1873	1873	0
249	20231212	160000	640865557	1873	1873	1873	1873	0
250	20231212	155900	640865557	1873	1873	1873	1873	0
251	20231212	155800	640865557	1873	1873	1873	1873	0
252	20231212	155700	640865557	1873	1873	1873	1873	0
253	20231212	155600	640865557	1873	1873	1873	1873	0
254	20231212	155500	640865557	1873	1873	1873	1873	0
255	20231212	155400	640865557	1873	1873	1873	1873	0
256	20231212	155300	640865557	1873	1873	1873	1873	0
257	20231212	155200	640865557	1873	1873	1873	1873	0
258	20231212	155100	640865557	1873	1873	1873	1873	0
259	20231212	155000	640865557	1873	1873	1873	1873	0
260	20231212	154900	640865557	1873	1873	1873	1873	0
261	20231212	154800	640865557	1873	1873	1873	1873	0
262	20231212	154700	640865557	1873	1873	1873	1873	0
263	20231212	154600	640865557	1873	1873	1873	1873	0
264	20231212	154500	640865557	1873	1873	1873	1873	0
265	20231212	154400	640865557	1873	1873	1873	1873	0
266	20231212	154300	640865557	1873	1873	1873	1873	0
267	20231212	154200	640865557	1873	1873	1873	1873	0
268	20231212	154100	640865557	1873	1873	1873	1873	0
269	20231212	154000	640865557	1873	1873	1873	1873	0
270	20231212	153900	640865557	1873	1873	1873	1873	0
271	20231212	153800	640865557	1873	1873	1873	1873	0
272	20231212	153700	640865557	1873	1873	1873	1873	5235
273	20231212	153600	640865557	1873	1873	1873	1873	0
274	20231212	153500	640865557	1873	1873	1873	1873	0
275	20231212	153400	640865557	1873	1873	1873	1873	0
276	20231212	153300	640865557	1873	1873	1873	1873	0
277	20231212	153200	640865557	1873	1873	1873	1873	0
278	20231212	153100	640865557	1873	1873	1873	1873	0
279	20231212	153000	640865557	1873	1873	1873	1873	5235
280	20231212	152900	631060402	1883	1883	1883	1883	0
281	20231212	152800	631060402	1883	1883	1883	1883	0
282	20231212	152700	631060402	1883	1883	1883	1883	0
283	20231212	152600	631060402	1883	1883	1883	1883	0
284	20231212	152500	631060402	1883	1883	1883	1883	0
285	20231212	152400	631060402	1883	1883	1883	1883	0
286	20231212	152300	631060402	1883	1883	1883	1883	0
287	20231212	152200	631060402	1883	1883	1883	1883	0
288	20231212	152100	631060402	1883	1883	1883	1883	0
289	20231212	152000	631060402	1883	1883	1883	1883	0
290	20231212	151900	631060402	1883	1883	1883	1874	2224
291	20231212	151800	626887001	1883	1883	1883	1883	1
292	20231212	151700	626885118	1871	1871	1871	1871	100
293	20231212	151600	626698018	1883	1883	1883	1883	1
294	20231212	151500	626696135	1882	1883	1883	1869	18864
295	20231212	151400	591390013	1883	1883	1883	1883	122
296	20231212	151300	591160287	1884	1876	1884	1876	5790
297	20231212	151200	580283978	1876	1875	1876	1875	204
298	20231212	151100	579901434	1875	1876	1876	1875	374
299	20231212	151000	579200069	1875	1876	1876	1875	60
300	20231212	150900	579087519	1876	1875	1876	1875	713
301	20231212	150800	577750444	1876	1876	1876	1876	500
302	20231212	150700	576812444	1876	1874	1876	1874	891
303	20231212	150600	575142309	1874	1874	1874	1874	103
304	20231212	150500	574949287	1874	1874	1874	1874	0
305	20231212	150400	574949287	1874	1874	1874	1874	160
306	20231212	150300	574649447	1874	1874	1874	1874	0
307	20231212	150200	574649447	1874	1874	1874	1874	14
308	20231212	150100	574623211	1874	1874	1874	1874	159
309	20231212	150000	574325245	1873	1873	1873	1873	0
310	20231212	145900	574325245	1873	1873	1873	1873	454
311	20231212	145800	573474903	1874	1873	1874	1873	752
312	20231212	145700	572066357	1874	1873	1874	1873	52
313	20231212	145600	571968951	1874	1874	1875	1873	160
314	20231212	145500	571669200	1873	1873	1873	1873	0
315	20231212	145400	571669200	1873	1875	1875	1873	101
316	20231212	145300	571480025	1873	1873	1873	1873	3000
317	20231212	145200	565861025	1873	1873	1873	1873	0
318	20231212	145100	565861025	1873	1873	1873	1873	3002
319	20231212	145000	560238279	1874	1874	1875	1874	292
320	20231212	144900	559691068	1874	1876	1876	1874	102
321	20231212	144800	559499918	1873	1874	1875	1873	361
322	20231212	144700	558823601	1875	1875	1875	1875	222
323	20231212	144600	558407351	1875	1873	1875	1873	116
324	20231212	144500	558190019	1873	1873	1873	1873	1429
325	20231212	144400	555513502	1872	1873	1873	1872	171
326	20231212	144300	555193375	1873	1873	1873	1873	417
327	20231212	144200	554412334	1872	1873	1873	1872	88
328	20231212	144100	554247566	1873	1872	1873	1872	18
329	20231212	144000	554213869	1872	1872	1872	1872	1064
330	20231212	143900	552222061	1872	1872	1872	1872	56
331	20231212	143800	552117229	1872	1872	1872	1872	0
332	20231212	143700	552117229	1872	1872	1872	1872	57
333	20231212	143600	552010525	1872	1872	1872	1872	0
334	20231212	143500	552010525	1872	1872	1872	1871	295
335	20231212	143400	551458340	1871	1871	1871	1871	0
336	20231212	143300	551458340	1871	1872	1872	1871	206
337	20231212	143200	551072764	1872	1872	1872	1872	56
338	20231212	143100	550967932	1872	1872	1872	1872	1000
339	20231212	143000	549095932	1872	1872	1872	1872	105
340	20231212	142900	548899372	1873	1873	1873	1873	1084
341	20231212	142800	546869040	1873	1872	1873	1872	158
342	20231212	142700	546573208	1872	1872	1872	1872	0
343	20231212	142600	546573208	1872	1872	1872	1872	1118
344	20231212	142500	544480312	1872	1872	1872	1872	200
345	20231212	142400	544105912	1875	1875	1875	1875	0
346	20231212	142300	544105912	1875	1875	1875	1875	56
347	20231212	142200	544000912	1875	1874	1875	1874	5
348	20231212	142100	543991538	1874	1875	1875	1874	120
349	20231212	142000	543766603	1875	1873	1875	1873	190
350	20231212	141900	543410443	1872	1873	1873	1872	643
351	20231212	141800	542206692	1872	1872	1872	1872	621
352	20231212	141700	541044180	1872	1872	1872	1872	800
353	20231212	141600	539546580	1872	1873	1874	1872	331
354	20231212	141500	538926800	1872	1873	1873	1872	791
355	20231212	141400	537445882	1873	1873	1873	1873	1
356	20231212	141300	537444009	1874	1874	1874	1874	11
357	20231212	141200	537423395	1872	1873	1875	1872	2270
358	20231212	141100	533173715	1875	1873	1875	1873	321
359	20231212	141000	532572137	1874	1873	1874	1873	1362
360	20231212	140900	530021084	1873	1873	1873	1873	178
361	20231212	140800	529687690	1873	1873	1873	1873	10
362	20231212	140700	529668960	1874	1872	1874	1872	216
363	20231212	140600	529264444	1873	1872	1873	1872	96
364	20231212	140500	529084692	1872	1873	1873	1872	837
365	20231212	140400	527517491	1873	1873	1873	1873	78
366	20231212	140300	527371397	1872	1872	1872	1872	0
367	20231212	140200	527371397	1872	1873	1873	1872	436
368	20231212	140100	526554770	1873	1872	1873	1872	22
369	20231212	140000	526513566	1873	1874	1874	1872	424
370	20231212	135900	525719339	1874	1874	1874	1874	78
371	20231212	135800	525573167	1874	1874	1874	1874	0
372	20231212	135700	525573167	1874	1874	1874	1874	56
373	20231212	135600	525468223	1875	1875	1875	1875	103
374	20231212	135500	525275098	1875	1874	1875	1874	219
375	20231212	135400	524864589	1873	1873	1873	1873	0
376	20231212	135300	524864589	1873	1873	1873	1873	0
377	20231212	135200	524864589	1873	1874	1874	1873	89
378	20231212	135100	524697817	1874	1874	1874	1874	0
379	20231212	135000	524697817	1874	1874	1874	1874	56
380	20231212	134900	524592873	1874	1874	1874	1874	0
381	20231212	134800	524592873	1874	1873	1875	1873	156
382	20231212	134700	524300497	1874	1873	1874	1872	550
383	20231212	134600	523270299	1874	1875	1875	1873	76
384	20231212	134500	523127861	1876	1876	1876	1873	195
385	20231212	134400	522762237	1871	1875	1875	1871	3000
386	20231212	134300	517143730	1875	1875	1875	1875	239
387	20231212	134200	516695605	1875	1875	1875	1875	18
388	20231212	134100	516661855	1874	1876	1876	1874	2419
389	20231212	134000	512128018	1876	1877	1877	1876	137
390	20231212	133900	511870870	1876	1877	1877	1876	438
391	20231212	133800	511048801	1877	1877	1877	1877	255
392	20231212	133700	510570166	1877	1877	1877	1877	56
393	20231212	133600	510465054	1875	1875	1875	1875	7
394	20231212	133500	510451929	1874	1877	1877	1874	301
395	20231212	133400	509886955	1877	1877	1877	1877	952
396	20231212	133300	508100051	1877	1877	1877	1877	84
397	20231212	133200	507942383	1876	1877	1877	1876	417
398	20231212	133100	507160090	1876	1872	1876	1872	351
399	20231212	133000	506501834	1878	1878	1878	1878	1
400	20231212	132900	506499956	1872	1872	1872	1872	429
401	20231212	132800	505696868	1872	1880	1880	1872	75
402	20231212	132700	505555876	1880	1872	1880	1872	57
403	20231212	132600	505449164	1872	1880	1880	1872	64
404	20231212	132500	505328852	1881	1872	1883	1872	1264
405	20231212	132400	502957772	1871	1873	1873	1871	11527
406	20231212	132300	481386017	1872	1872	1872	1872	1
407	20231212	132200	481384145	1874	1874	1874	1872	3
408	20231212	132100	481378525	1875	1875	1875	1875	1
409	20231212	132000	481376650	1871	1874	1874	1871	4433
410	20231212	131900	473077487	1873	1875	1875	1873	2757
411	20231212	131800	467912669	1874	1875	1875	1874	762
412	20231212	131700	466484453	1875	1876	1876	1875	223
413	20231212	131600	466066223	1876	1875	1876	1875	4766
414	20231212	131500	457125260	1876	1877	1877	1876	5251
415	20231212	131400	447274225	1876	1876	1876	1876	0
416	20231212	131300	447274225	1876	1876	1876	1876	54
417	20231212	131200	447172921	1883	1883	1883	1883	1
418	20231212	131100	447171038	1876	1883	1883	1876	1055
419	20231212	131000	445184858	1883	1883	1884	1883	1134
420	20231212	130900	443049457	1883	1883	1883	1883	1
421	20231212	130800	443047574	1877	1884	1884	1877	54
422	20231212	130700	442946111	1884	1884	1884	1884	1
423	20231212	130600	442944227	1876	1885	1885	1876	56
424	20231212	130500	442838820	1886	1886	1886	1886	0
425	20231212	130400	442838820	1886	1874	1886	1874	1395
426	20231212	130300	440213356	1874	1874	1874	1874	0
427	20231212	130200	440213356	1874	1875	1875	1874	2156
428	20231212	130100	436172831	1874	1874	1874	1873	2033
429	20231212	130000	432363046	1874	1874	1874	1874	856
430	20231212	125900	430758902	1873	1873	1873	1873	56
431	20231212	125800	430654014	1873	1874	1874	1873	79
432	20231212	125700	430506037	1873	1875	1875	1873	1686
433	20231212	125600	427346458	1875	1874	1875	1874	89
434	20231212	125500	427179639	1874	1874	1874	1874	0
435	20231212	125400	427179639	1874	1877	1877	1874	1265
436	20231212	125300	424808129	1873	1877	1878	1873	7808
437	20231212	125200	410164337	1877	1878	1878	1877	216
438	20231212	125100	409758800	1878	1878	1878	1878	10
439	20231212	125000	409740020	1882	1878	1882	1878	151
440	20231212	124900	409455842	1878	1878	1878	1877	563
441	20231212	124800	408398584	1878	1882	1882	1878	2732
442	20231212	124700	403267209	1880	1880	1880	1880	233
443	20231212	124600	402829169	1880	1880	1880	1880	0
444	20231212	124500	402829169	1880	1880	1880	1880	56
445	20231212	124400	402723889	1880	1880	1880	1880	65
446	20231212	124300	402601689	1880	1880	1880	1880	0
447	20231212	124200	402601689	1880	1880	1880	1880	1289
448	20231212	124100	400178369	1884	1884	1884	1884	1
449	20231212	124000	400176485	1880	1880	1880	1880	0
450	20231212	123900	400176485	1880	1879	1880	1878	430
451	20231212	123800	399368537	1880	1880	1880	1880	10
452	20231212	123700	399349737	1880	1879	1880	1879	172
453	20231212	123600	399026539	1879	1879	1879	1879	90
454	20231212	123500	398857429	1880	1880	1880	1880	3
455	20231212	123400	398851789	1885	1885	1885	1885	2
456	20231212	123300	398848019	1879	1879	1879	1879	0
457	20231212	123200	398848019	1879	1878	1879	1878	1578
458	20231212	123100	395883064	1879	1879	1879	1878	500
459	20231212	123000	394944033	1879	1883	1883	1879	1122
460	20231212	122900	392835455	1882	1882	1882	1882	0
461	20231212	122800	392835455	1882	1882	1882	1882	0
462	20231212	122700	392835455	1882	1882	1882	1882	0
463	20231212	122600	392835455	1882	1880	1882	1880	159
464	20231212	122500	392536439	1880	1880	1880	1880	55
465	20231212	122400	392433039	1880	1880	1880	1880	1804
466	20231212	122300	389041519	1882	1882	1884	1882	311
467	20231212	122200	388456215	1885	1885	1885	1885	1
468	20231212	122100	388454330	1886	1886	1886	1886	1
469	20231212	122000	388452444	1885	1885	1885	1885	428
470	20231212	121900	387645664	1882	1882	1882	1882	19
471	20231212	121800	387609906	1887	1884	1887	1884	2200
472	20231212	121700	383458936	1884	1884	1884	1884	1
473	20231212	121600	383457052	1882	1882	1882	1882	0
474	20231212	121500	383457052	1882	1879	1882	1879	1048
475	20231212	121400	381487607	1878	1879	1879	1878	317
476	20231212	121300	380892020	1879	1879	1879	1879	1422
477	20231212	121200	378220082	1880	1881	1881	1880	3127
478	20231212	121100	372340260	1881	1881	1881	1881	55
479	20231212	121000	372236805	1881	1881	1881	1881	36
480	20231212	120900	372169089	1881	1881	1881	1881	346
481	20231212	120800	371518263	1882	1882	1882	1882	102
482	20231212	120700	371326299	1881	1881	1881	1881	56
483	20231212	120600	371220963	1881	1881	1881	1881	0
484	20231212	120500	371220963	1881	1881	1881	1881	55
485	20231212	120400	371117508	1881	1881	1881	1881	61
486	20231212	120300	371002767	1881	1881	1881	1881	0
487	20231212	120200	371002767	1881	1881	1881	1881	56
488	20231212	120100	370897431	1881	1881	1881	1881	0
489	20231212	120000	370897431	1881	1881	1881	1881	997
490	20231212	115900	369022074	1881	1881	1881	1881	0
491	20231212	115800	369022074	1881	1881	1881	1881	342
492	20231212	115700	368378772	1881	1881	1881	1881	0
493	20231212	115600	368378772	1881	1881	1881	1881	0
494	20231212	115500	368378772	1881	1881	1881	1881	1037
495	20231212	115400	366428175	1882	1882	1882	1882	1261
496	20231212	115300	364054973	1883	1884	1884	1883	2029
497	20231212	115200	360233501	1884	1884	1884	1884	56
498	20231212	115100	360127997	1884	1884	1884	1884	0
499	20231212	115000	360127997	1884	1884	1885	1884	59
500	20231212	114900	360016839	1884	1884	1884	1884	0
501	20231212	114800	360016839	1884	1885	1885	1884	57
502	20231212	114700	359909450	1884	1884	1884	1884	764
503	20231212	114600	358470074	1884	1884	1884	1884	56
504	20231212	114500	358364570	1885	1885	1885	1885	946
505	20231212	114400	356581360	1885	1885	1885	1885	0
506	20231212	114300	356581360	1885	1885	1885	1885	56
507	20231212	114200	356475800	1886	1886	1886	1886	536
508	20231212	114100	355464904	1887	1887	1887	1886	1883
509	20231212	114000	351912622	1887	1887	1887	1887	0
510	20231212	113900	351912622	1887	1888	1888	1887	652
511	20231212	113800	350681701	1888	1888	1888	1888	56
512	20231212	113700	350575973	1888	1888	1888	1888	0
513	20231212	113600	350575973	1888	1888	1888	1888	56
514	20231212	113500	350470245	1888	1888	1888	1888	465
515	20231212	113400	349592325	1887	1887	1887	1887	0
516	20231212	113300	349592325	1887	1889	1889	1887	51
517	20231212	113200	349496086	1886	1886	1887	1886	181
518	20231212	113100	349154711	1886	1886	1886	1886	1551
519	20231212	113000	346229525	1886	1888	1888	1886	5203
520	20231212	112900	336410604	1887	1888	1888	1887	56
521	20231212	112800	336304931	1887	1886	1887	1886	1077
522	20231212	112700	334273632	1887	1888	1889	1887	937
523	20231212	112600	332503988	1888	1887	1888	1887	37
524	20231212	112500	332434155	1887	1888	1888	1887	72
525	20231212	112400	332298252	1888	1887	1888	1887	555
526	20231212	112300	331250467	1887	1886	1887	1886	312
527	20231212	112200	330661923	1886	1885	1887	1885	5137
528	20231212	112100	320973659	1886	1886	1886	1886	0
529	20231212	112000	320973659	1886	1886	1886	1886	0
530	20231212	111900	320973659	1886	1886	1886	1886	769
531	20231212	111800	319523325	1886	1886	1886	1886	55
532	20231212	111700	319419595	1886	1886	1886	1886	56
533	20231212	111600	319313979	1887	1887	1887	1887	9
534	20231212	111500	319296996	1886	1886	1886	1886	56
535	20231212	111400	319191380	1886	1886	1886	1886	0
536	20231212	111300	319191380	1886	1886	1886	1886	55
537	20231212	111200	319087650	1886	1886	1886	1886	56
538	20231212	111100	318982034	1887	1887	1887	1887	390
539	20231212	111000	318246104	1887	1887	1887	1887	56
540	20231212	110900	318140432	1887	1887	1887	1887	38
541	20231212	110800	318068726	1887	1888	1888	1887	334
542	20231212	110700	317438151	1888	1888	1888	1888	10
543	20231212	110600	317419271	1889	1881	1889	1881	4870
544	20231212	110500	308228964	1882	1883	1883	1882	363
545	20231212	110400	307545584	1884	1883	1884	1883	239
546	20231212	110300	307095432	1882	1882	1882	1882	55
547	20231212	110200	306991922	1882	1882	1882	1882	52
548	20231212	110100	306894058	1882	1882	1882	1882	101
549	20231212	110000	306703976	1881	1881	1881	1881	400
550	20231212	105900	305951576	1881	1883	1883	1881	2
551	20231212	105800	305947812	1883	1881	1883	1881	104
552	20231212	105700	305752082	1884	1884	1884	1884	0
553	20231212	105600	305752082	1884	1881	1884	1881	1839
554	20231212	105500	302292908	1881	1880	1881	1880	2757
555	20231212	105400	297107432	1879	1879	1879	1879	55
556	20231212	105300	297004087	1879	1879	1879	1879	0
557	20231212	105200	297004087	1879	1878	1879	1878	148
558	20231212	105100	296726107	1878	1878	1878	1878	55
559	20231212	105000	296622817	1878	1878	1878	1878	7
560	20231212	104900	296609671	1878	1879	1879	1878	100
561	20231212	104800	296421798	1879	1880	1880	1879	265
562	20231212	104700	295923853	1880	1881	1881	1880	370
563	20231212	104600	295228138	1881	1881	1881	1881	0
564	20231212	104500	295228138	1881	1881	1881	1881	70
565	20231212	104400	295096468	1881	1881	1881	1881	55
566	20231212	104300	294993013	1881	1881	1881	1881	687
567	20231212	104200	293700766	1882	1882	1882	1881	64
568	20231212	104100	293580374	1882	1882	1882	1882	0
569	20231212	104000	293580374	1882	1881	1882	1881	752
570	20231212	103900	292165860	1882	1881	1882	1881	815
571	20231212	103800	290632035	1881	1880	1881	1880	723
572	20231212	103700	289272730	1879	1879	1879	1879	84
573	20231212	103600	289114894	1881	1881	1881	1881	1
574	20231212	103500	289113013	1877	1881	1881	1877	5070
575	20231212	103400	279590616	1880	1881	1881	1880	529
576	20231212	103300	278595711	1881	1882	1882	1881	209
577	20231212	103200	278202481	1881	1881	1881	1881	946
578	20231212	103100	276423055	1880	1881	1881	1880	557
579	20231212	103000	275375394	1881	1881	1881	1881	112
580	20231212	102900	275164722	1882	1882	1882	1882	11
581	20231212	102800	275144020	1879	1883	1883	1879	9292
582	20231212	102700	257669972	1889	1889	1889	1889	10
583	20231212	102600	257651082	1889	1883	1889	1882	2693
584	20231212	102500	252581558	1882	1882	1882	1881	3874
585	20231212	102400	245291690	1883	1885	1885	1883	2692
586	20231212	102300	240221118	1885	1886	1886	1885	1580
587	20231212	102200	237242594	1895	1895	1895	1895	50
588	20231212	102100	237147844	1895	1889	1895	1885	6043
589	20231212	102000	225744954	1896	1890	1896	1888	1266
590	20231212	101900	223353796	1890	1896	1896	1890	991
591	20231212	101800	221480235	1896	1894	1896	1893	1100
592	20231212	101700	219396623	1897	1895	1897	1895	60
593	20231212	101600	219282903	1893	1894	1894	1893	143
594	20231212	101500	219012151	1898	1898	1898	1894	16
595	20231212	101400	218981835	1899	1899	1899	1899	0
596	20231212	101300	218981835	1899	1899	1899	1899	198
597	20231212	101200	218605833	1900	1900	1900	1900	264
598	20231212	101100	218104233	1900	1894	1900	1893	558
599	20231212	101000	217047154	1892	1892	1892	1892	835
600	20231212	100900	215467334	1892	1891	1892	1891	407
601	20231212	100800	214697497	1891	1892	1892	1891	1872
602	20231212	100700	211157543	1892	1891	1892	1891	64
603	20231212	100600	211036510	1892	1892	1892	1892	57
604	20231212	100500	210928666	1891	1892	1892	1891	169
605	20231212	100400	210608974	1892	1893	1893	1892	163
606	20231212	100300	210300417	1893	1894	1894	1893	102
607	20231212	100200	210107231	1894	1894	1894	1893	703
608	20231212	100100	208775853	1894	1894	1894	1894	0
609	20231212	100000	208775853	1894	1895	1895	1890	84
610	20231212	095900	208616992	1891	1893	1894	1891	1141
611	20231212	095800	206459192	1891	1891	1891	1891	34
612	20231212	095700	206394898	1894	1894	1894	1894	70
613	20231212	095600	206262318	1894	1890	1894	1890	362
614	20231212	095500	205578134	1890	1889	1890	1889	446
615	20231212	095400	204735250	1890	1889	1890	1889	72
616	20231212	095300	204599226	1890	1890	1890	1890	198
617	20231212	095200	204225006	1889	1887	1889	1886	6059
618	20231212	095100	192780739	1887	1888	1888	1887	1352
619	20231212	095000	190228219	1888	1888	1888	1888	56
620	20231212	094900	190122491	1890	1890	1890	1890	137
621	20231212	094800	189863561	1890	1890	1890	1890	314
622	20231212	094700	189270101	1890	1890	1890	1886	386
623	20231212	094600	188540909	1891	1894	1894	1891	502
624	20231212	094500	187591390	1894	1895	1895	1891	275
625	20231212	094400	187071057	1895	1889	1895	1889	2865
626	20231212	094300	181654579	1889	1890	1890	1885	7686
627	20231212	094200	167159789	1887	1890	1890	1887	8303
628	20231212	094100	151489767	1889	1892	1892	1888	6644
629	20231212	094000	138927797	1892	1893	1893	1891	2745
630	20231212	093900	133734506	1893	1895	1895	1893	63
631	20231212	093800	133615233	1895	1894	1895	1894	147
632	20231212	093700	133336804	1897	1894	1897	1893	760
633	20231212	093600	131898034	1898	1895	1898	1895	843
634	20231212	093500	130300546	1895	1899	1899	1895	1798
635	20231212	093400	126891802	1899	1899	1899	1899	125
636	20231212	093300	126654427	1899	1900	1900	1899	362
637	20231212	093200	125966712	1900	1901	1901	1900	82
638	20231212	093100	125810911	1901	1902	1902	1901	95
639	20231212	093000	125630286	1903	1900	1903	1899	214
640	20231212	092900	125223876	1900	1896	1900	1895	3247
641	20231212	092800	119067429	1896	1900	1900	1896	3396
642	20231212	092700	112621282	1900	1900	1900	1898	677
643	20231212	092600	111336115	1900	1904	1904	1900	8089
644	20231212	092500	95957851	1903	1904	1904	1903	232
645	20231212	092400	95516233	1904	1904	1911	1903	402
646	20231212	092300	94751138	1905	1908	1911	1905	149
647	20231212	092200	94466602	1908	1906	1908	1905	165
648	20231212	092100	94152106	1909	1909	1909	1909	14
649	20231212	092000	94125380	1909	1910	1910	1904	158
650	20231212	091900	93824466	1903	1910	1910	1903	8005
651	20231212	091800	78590263	1902	1911	1911	1902	711
652	20231212	091700	77237415	1902	1906	1911	1902	2631
653	20231212	091600	72231212	1912	1912	1912	1912	1
654	20231212	091500	72229300	1904	1912	1912	1904	733
655	20231212	091400	70827844	1922	1922	1922	1922	0
656	20231212	091300	70827844	1922	1923	1923	1912	238
657	20231212	091200	70372227	1923	1924	1924	1923	201
658	20231212	091100	69985703	1920	1927	1927	1920	1671
659	20231212	091000	66773996	1924	1927	1929	1924	4636
660	20231212	090900	57850902	1929	1916	1929	1916	3326
661	20231212	090800	51463489	1916	1914	1916	1912	2517
662	20231212	090700	46646946	1914	1904	1914	1904	1240
663	20231212	090600	44281533	1901	1905	1905	1901	295
664	20231212	090500	43720698	1905	1905	1905	1900	2215
665	20231212	090400	39507572	1908	1905	1908	1904	1689
666	20231212	090300	36289966	1905	1908	1909	1905	5511
667	20231212	090200	25775240	1908	1918	1918	1908	892
668	20231212	090100	24069606	1912	1915	1919	1910	5014
669	20231212	090000	14473410	1919	1919	1919	1915	7283