KissMeData/307870/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210100	1882991140	1937	1937	1937	1937	5831
3	20231206	210000	1882991140	1937	1937	1937	1937	0
4	20231206	205900	1882991140	1937	1937	1937	1937	0
5	20231206	205800	1882991140	1937	1937	1937	1937	0
6	20231206	205700	1882991140	1937	1937	1937	1937	0
7	20231206	205600	1882991140	1937	1937	1937	1937	0
8	20231206	205500	1882991140	1937	1937	1937	1937	0
9	20231206	205400	1882991140	1937	1937	1937	1937	0
10	20231206	205300	1882991140	1937	1937	1937	1937	0
11	20231206	205200	1882991140	1937	1937	1937	1937	0
12	20231206	205100	1882991140	1937	1937	1937	1937	0
13	20231206	205000	1882991140	1937	1937	1937	1937	0
14	20231206	204900	1882991140	1937	1937	1937	1937	0
15	20231206	204800	1882991140	1937	1937	1937	1937	0
16	20231206	204700	1882991140	1937	1937	1937	1937	0
17	20231206	204600	1882991140	1937	1937	1937	1937	0
18	20231206	204500	1882991140	1937	1937	1937	1937	0
19	20231206	204400	1882991140	1937	1937	1937	1937	0
20	20231206	204300	1882991140	1937	1937	1937	1937	0
21	20231206	204200	1882991140	1937	1937	1937	1937	0
22	20231206	204100	1882991140	1937	1937	1937	1937	0
23	20231206	204000	1882991140	1937	1937	1937	1937	0
24	20231206	203900	1882991140	1937	1937	1937	1937	0
25	20231206	203800	1882991140	1937	1937	1937	1937	0
26	20231206	203700	1882991140	1937	1937	1937	1937	0
27	20231206	203600	1882991140	1937	1937	1937	1937	0
28	20231206	203500	1882991140	1937	1937	1937	1937	0
29	20231206	203400	1882991140	1937	1937	1937	1937	0
30	20231206	203300	1882991140	1937	1937	1937	1937	0
31	20231206	203200	1882991140	1937	1937	1937	1937	0
32	20231206	203100	1882991140	1937	1937	1937	1937	5831
33	20231206	203000	1882991140	1937	1937	1937	1937	0
34	20231206	202900	1882991140	1937	1937	1937	1937	0
35	20231206	202800	1882991140	1937	1937	1937	1937	0
36	20231206	202700	1882991140	1937	1937	1937	1937	0
37	20231206	202600	1882991140	1937	1937	1937	1937	0
38	20231206	202500	1882991140	1937	1937	1937	1937	0
39	20231206	202400	1882991140	1937	1937	1937	1937	0
40	20231206	202300	1882991140	1937	1937	1937	1937	0
41	20231206	202200	1882991140	1937	1937	1937	1937	0
42	20231206	202100	1882991140	1937	1937	1937	1937	0
43	20231206	202000	1882991140	1937	1937	1937	1937	0
44	20231206	201900	1882991140	1937	1937	1937	1937	0
45	20231206	201800	1882991140	1937	1937	1937	1937	0
46	20231206	201700	1882991140	1937	1937	1937	1937	0
47	20231206	201600	1882991140	1937	1937	1937	1937	0
48	20231206	201500	1882991140	1937	1937	1937	1937	0
49	20231206	201400	1882991140	1937	1937	1937	1937	0
50	20231206	201300	1882991140	1937	1937	1937	1937	0
51	20231206	201200	1882991140	1937	1937	1937	1937	0
52	20231206	201100	1882991140	1937	1937	1937	1937	0
53	20231206	201000	1882991140	1937	1937	1937	1937	0
54	20231206	200900	1882991140	1937	1937	1937	1937	0
55	20231206	200800	1882991140	1937	1937	1937	1937	0
56	20231206	200700	1882991140	1937	1937	1937	1937	0
57	20231206	200600	1882991140	1937	1937	1937	1937	0
58	20231206	200500	1882991140	1937	1937	1937	1937	0
59	20231206	200400	1882991140	1937	1937	1937	1937	0
60	20231206	200300	1882991140	1937	1937	1937	1937	0
61	20231206	200200	1882991140	1937	1937	1937	1937	0
62	20231206	200100	1882991140	1937	1937	1937	1937	5831
63	20231206	200000	1882991140	1937	1937	1937	1937	0
64	20231206	195900	1882991140	1937	1937	1937	1937	0
65	20231206	195800	1882991140	1937	1937	1937	1937	0
66	20231206	195700	1882991140	1937	1937	1937	1937	0
67	20231206	195600	1882991140	1937	1937	1937	1937	0
68	20231206	195500	1882991140	1937	1937	1937	1937	0
69	20231206	195400	1882991140	1937	1937	1937	1937	0
70	20231206	195300	1882991140	1937	1937	1937	1937	0
71	20231206	195200	1882991140	1937	1937	1937	1937	0
72	20231206	195100	1882991140	1937	1937	1937	1937	0
73	20231206	195000	1882991140	1937	1937	1937	1937	0
74	20231206	194900	1882991140	1937	1937	1937	1937	0
75	20231206	194800	1882991140	1937	1937	1937	1937	0
76	20231206	194700	1882991140	1937	1937	1937	1937	0
77	20231206	194600	1882991140	1937	1937	1937	1937	0
78	20231206	194500	1882991140	1937	1937	1937	1937	0
79	20231206	194400	1882991140	1937	1937	1937	1937	0
80	20231206	194300	1882991140	1937	1937	1937	1937	0
81	20231206	194200	1882991140	1937	1937	1937	1937	0
82	20231206	194100	1882991140	1937	1937	1937	1937	0
83	20231206	194000	1882991140	1937	1937	1937	1937	0
84	20231206	193900	1882991140	1937	1937	1937	1937	0
85	20231206	193800	1882991140	1937	1937	1937	1937	0
86	20231206	193700	1882991140	1937	1937	1937	1937	0
87	20231206	193600	1882991140	1937	1937	1937	1937	0
88	20231206	193500	1882991140	1937	1937	1937	1937	0
89	20231206	193400	1882991140	1937	1937	1937	1937	0
90	20231206	193300	1882991140	1937	1937	1937	1937	0
91	20231206	193200	1882991140	1937	1937	1937	1937	0
92	20231206	193100	1882991140	1937	1937	1937	1937	5831
93	20231206	193000	1882991140	1937	1937	1937	1937	0
94	20231206	192900	1882991140	1937	1937	1937	1937	0
95	20231206	192800	1882991140	1937	1937	1937	1937	0
96	20231206	192700	1882991140	1937	1937	1937	1937	0
97	20231206	192600	1882991140	1937	1937	1937	1937	0
98	20231206	192500	1882991140	1937	1937	1937	1937	0
99	20231206	192400	1882991140	1937	1937	1937	1937	0
100	20231206	192300	1882991140	1937	1937	1937	1937	0
101	20231206	192200	1882991140	1937	1937	1937	1937	0
102	20231206	192100	1882991140	1937	1937	1937	1937	0
103	20231206	192000	1882991140	1937	1937	1937	1937	0
104	20231206	191900	1882991140	1937	1937	1937	1937	0
105	20231206	191800	1882991140	1937	1937	1937	1937	0
106	20231206	191700	1882991140	1937	1937	1937	1937	0
107	20231206	191600	1882991140	1937	1937	1937	1937	0
108	20231206	191500	1882991140	1937	1937	1937	1937	0
109	20231206	191400	1882991140	1937	1937	1937	1937	0
110	20231206	191300	1882991140	1937	1937	1937	1937	0
111	20231206	191200	1882991140	1937	1937	1937	1937	0
112	20231206	191100	1882991140	1937	1937	1937	1937	0
113	20231206	191000	1882991140	1937	1937	1937	1937	0
114	20231206	190900	1882991140	1937	1937	1937	1937	0
115	20231206	190800	1882991140	1937	1937	1937	1937	0
116	20231206	190700	1882991140	1937	1937	1937	1937	0
117	20231206	190600	1882991140	1937	1937	1937	1937	0
118	20231206	190500	1882991140	1937	1937	1937	1937	0
119	20231206	190400	1882991140	1937	1937	1937	1937	0
120	20231206	190300	1882991140	1937	1937	1937	1937	0
121	20231206	190200	1882991140	1937	1937	1937	1937	0
122	20231206	190100	1882991140	1937	1937	1937	1937	5831
123	20231206	190000	1882991140	1937	1937	1937	1937	0
124	20231206	185900	1882991140	1937	1937	1937	1937	0
125	20231206	185800	1882991140	1937	1937	1937	1937	0
126	20231206	185700	1882991140	1937	1937	1937	1937	0
127	20231206	185600	1882991140	1937	1937	1937	1937	0
128	20231206	185500	1882991140	1937	1937	1937	1937	0
129	20231206	185400	1882991140	1937	1937	1937	1937	0
130	20231206	185300	1882991140	1937	1937	1937	1937	0
131	20231206	185200	1882991140	1937	1937	1937	1937	0
132	20231206	185100	1882991140	1937	1937	1937	1937	0
133	20231206	185000	1882991140	1937	1937	1937	1937	0
134	20231206	184900	1882991140	1937	1937	1937	1937	0
135	20231206	184800	1882991140	1937	1937	1937	1937	0
136	20231206	184700	1882991140	1937	1937	1937	1937	0
137	20231206	184600	1882991140	1937	1937	1937	1937	0
138	20231206	184500	1882991140	1937	1937	1937	1937	0
139	20231206	184400	1882991140	1937	1937	1937	1937	0
140	20231206	184300	1882991140	1937	1937	1937	1937	0
141	20231206	184200	1882991140	1937	1937	1937	1937	0
142	20231206	184100	1882991140	1937	1937	1937	1937	0
143	20231206	184000	1882991140	1937	1937	1937	1937	0
144	20231206	183900	1882991140	1937	1937	1937	1937	0
145	20231206	183800	1882991140	1937	1937	1937	1937	0
146	20231206	183700	1882991140	1937	1937	1937	1937	0
147	20231206	183600	1882991140	1937	1937	1937	1937	0
148	20231206	183500	1882991140	1937	1937	1937	1937	0
149	20231206	183400	1882991140	1937	1937	1937	1937	0
150	20231206	183300	1882991140	1937	1937	1937	1937	0
151	20231206	183200	1882991140	1937	1937	1937	1937	0
152	20231206	183100	1882991140	1937	1937	1937	1937	5831
153	20231206	183000	1882991140	1937	1937	1937	1937	0
154	20231206	182900	1882991140	1937	1937	1937	1937	0
155	20231206	182800	1882991140	1937	1937	1937	1937	0
156	20231206	182700	1882991140	1937	1937	1937	1937	0
157	20231206	182600	1882991140	1937	1937	1937	1937	0
158	20231206	182500	1882991140	1937	1937	1937	1937	0
159	20231206	182400	1882991140	1937	1937	1937	1937	0
160	20231206	182300	1882991140	1937	1937	1937	1937	0
161	20231206	182200	1882991140	1937	1937	1937	1937	0
162	20231206	182100	1882991140	1937	1937	1937	1937	0
163	20231206	182000	1882991140	1937	1937	1937	1937	0
164	20231206	181900	1882991140	1937	1937	1937	1937	0
165	20231206	181800	1882991140	1937	1937	1937	1937	0
166	20231206	181700	1882991140	1937	1937	1937	1937	0
167	20231206	181600	1882991140	1937	1937	1937	1937	0
168	20231206	181500	1882991140	1937	1937	1937	1937	0
169	20231206	181400	1882991140	1937	1937	1937	1937	0
170	20231206	181300	1882991140	1937	1937	1937	1937	0
171	20231206	181200	1882991140	1937	1937	1937	1937	0
172	20231206	181100	1882991140	1937	1937	1937	1937	0
173	20231206	181000	1882991140	1937	1937	1937	1937	0
174	20231206	180900	1882991140	1937	1937	1937	1937	0
175	20231206	180800	1882991140	1937	1937	1937	1937	0
176	20231206	180700	1882991140	1937	1937	1937	1937	0
177	20231206	180600	1882991140	1937	1937	1937	1937	0
178	20231206	180500	1882991140	1937	1937	1937	1937	0
179	20231206	180400	1882991140	1937	1937	1937	1937	0
180	20231206	180300	1882991140	1937	1937	1937	1937	0
181	20231206	180200	1882991140	1937	1937	1937	1937	0
182	20231206	180100	1882991140	1937	1937	1937	1937	5831
183	20231206	180000	1882991140	1937	1937	1937	1937	0
184	20231206	175900	1882991140	1937	1937	1937	1937	0
185	20231206	175800	1882991140	1937	1937	1937	1937	0
186	20231206	175700	1882991140	1937	1937	1937	1937	0
187	20231206	175600	1882991140	1937	1937	1937	1937	0
188	20231206	175500	1882991140	1937	1937	1937	1937	0
189	20231206	175400	1882991140	1937	1937	1937	1937	0
190	20231206	175300	1882991140	1937	1937	1937	1937	0
191	20231206	175200	1882991140	1937	1937	1937	1937	0
192	20231206	175100	1882991140	1937	1937	1937	1937	0
193	20231206	175000	1882991140	1937	1937	1937	1937	0
194	20231206	174900	1882991140	1937	1937	1937	1937	0
195	20231206	174800	1882991140	1937	1937	1937	1937	0
196	20231206	174700	1882991140	1937	1937	1937	1937	0
197	20231206	174600	1882991140	1937	1937	1937	1937	0
198	20231206	174500	1882991140	1937	1937	1937	1937	0
199	20231206	174400	1882991140	1937	1937	1937	1937	0
200	20231206	174300	1882991140	1937	1937	1937	1937	0
201	20231206	174200	1882991140	1937	1937	1937	1937	0
202	20231206	174100	1882991140	1937	1937	1937	1937	0
203	20231206	174000	1882991140	1937	1937	1937	1937	0
204	20231206	173900	1882991140	1937	1937	1937	1937	0
205	20231206	173800	1882991140	1937	1937	1937	1937	0
206	20231206	173700	1882991140	1937	1937	1937	1937	0
207	20231206	173600	1882991140	1937	1937	1937	1937	0
208	20231206	173500	1882991140	1937	1937	1937	1937	0
209	20231206	173400	1882991140	1937	1937	1937	1937	0
210	20231206	173300	1882991140	1937	1937	1937	1937	0
211	20231206	173200	1882991140	1937	1937	1937	1937	0
212	20231206	173100	1882991140	1937	1937	1937	1937	5831
213	20231206	173000	1882991140	1937	1937	1937	1937	0
214	20231206	172900	1882991140	1937	1937	1937	1937	0
215	20231206	172800	1882991140	1937	1937	1937	1937	0
216	20231206	172700	1882991140	1937	1937	1937	1937	0
217	20231206	172600	1882991140	1937	1937	1937	1937	0
218	20231206	172500	1882991140	1937	1937	1937	1937	0
219	20231206	172400	1882991140	1937	1937	1937	1937	0
220	20231206	172300	1882991140	1937	1937	1937	1937	0
221	20231206	172200	1882991140	1937	1937	1937	1937	0
222	20231206	172100	1882991140	1937	1937	1937	1937	0
223	20231206	172000	1882991140	1937	1937	1937	1937	0
224	20231206	171900	1882991140	1937	1937	1937	1937	0
225	20231206	171800	1882991140	1937	1937	1937	1937	0
226	20231206	171700	1882991140	1937	1937	1937	1937	0
227	20231206	171600	1882991140	1937	1937	1937	1937	0
228	20231206	171500	1882991140	1937	1937	1937	1937	0
229	20231206	171400	1882991140	1937	1937	1937	1937	0
230	20231206	171300	1882991140	1937	1937	1937	1937	0
231	20231206	171200	1882991140	1937	1937	1937	1937	0
232	20231206	171100	1882991140	1937	1937	1937	1937	0
233	20231206	171000	1882991140	1937	1937	1937	1937	0
234	20231206	170900	1882991140	1937	1937	1937	1937	0
235	20231206	170800	1882991140	1937	1937	1937	1937	0
236	20231206	170700	1882991140	1937	1937	1937	1937	0
237	20231206	170600	1882991140	1937	1937	1937	1937	0
238	20231206	170500	1882991140	1937	1937	1937	1937	0
239	20231206	170400	1882991140	1937	1937	1937	1937	0
240	20231206	170300	1882991140	1937	1937	1937	1937	0
241	20231206	170200	1882991140	1937	1937	1937	1937	0
242	20231206	170100	1882991140	1937	1937	1937	1937	5831
243	20231206	170000	1882991140	1937	1937	1937	1937	0
244	20231206	165900	1882991140	1937	1937	1937	1937	0
245	20231206	165800	1882991140	1937	1937	1937	1937	0
246	20231206	165700	1882991140	1937	1937	1937	1937	0
247	20231206	165600	1882991140	1937	1937	1937	1937	0
248	20231206	165500	1882991140	1937	1937	1937	1937	0
249	20231206	165400	1882991140	1937	1937	1937	1937	0
250	20231206	165300	1882991140	1937	1937	1937	1937	0
251	20231206	165200	1882991140	1937	1937	1937	1937	0
252	20231206	165100	1882991140	1937	1937	1937	1937	0
253	20231206	165000	1882991140	1937	1937	1937	1937	0
254	20231206	164900	1882991140	1937	1937	1937	1937	0
255	20231206	164800	1882991140	1937	1937	1937	1937	0
256	20231206	164700	1882991140	1937	1937	1937	1937	0
257	20231206	164600	1882991140	1937	1937	1937	1937	0
258	20231206	164500	1882991140	1937	1937	1937	1937	0
259	20231206	164400	1882991140	1937	1937	1937	1937	0
260	20231206	164300	1882991140	1937	1937	1937	1937	0
261	20231206	164200	1882991140	1937	1937	1937	1937	0
262	20231206	164100	1882991140	1937	1937	1937	1937	0
263	20231206	164000	1882991140	1937	1937	1937	1937	0
264	20231206	163900	1882991140	1937	1937	1937	1937	0
265	20231206	163800	1882991140	1937	1937	1937	1937	0
266	20231206	163700	1882991140	1937	1937	1937	1937	0
267	20231206	163600	1882991140	1937	1937	1937	1937	0
268	20231206	163500	1882991140	1937	1937	1937	1937	0
269	20231206	163400	1882991140	1937	1937	1937	1937	0
270	20231206	163300	1882991140	1937	1937	1937	1937	0
271	20231206	163200	1882991140	1937	1937	1937	1937	0
272	20231206	163100	1882991140	1937	1937	1937	1937	5831
273	20231206	163000	1882991140	1937	1937	1937	1937	0
274	20231206	162900	1882991140	1937	1937	1937	1937	0
275	20231206	162800	1882991140	1937	1937	1937	1937	0
276	20231206	162700	1882991140	1937	1937	1937	1937	0
277	20231206	162600	1882991140	1937	1937	1937	1937	0
278	20231206	162500	1882991140	1937	1937	1937	1937	0
279	20231206	162400	1882991140	1937	1937	1937	1937	0
280	20231206	162300	1882991140	1937	1937	1937	1937	0
281	20231206	162200	1882991140	1937	1937	1937	1937	0
282	20231206	162100	1882991140	1937	1937	1937	1937	0
283	20231206	162000	1882991140	1937	1937	1937	1937	0
284	20231206	161900	1882991140	1937	1937	1937	1937	0
285	20231206	161800	1882991140	1937	1937	1937	1937	0
286	20231206	161700	1882991140	1937	1937	1937	1937	0
287	20231206	161600	1882991140	1937	1937	1937	1937	0
288	20231206	161500	1882991140	1937	1937	1937	1937	0
289	20231206	161400	1882991140	1937	1937	1937	1937	0
290	20231206	161300	1882991140	1937	1937	1937	1937	0
291	20231206	161200	1882991140	1937	1937	1937	1937	0
292	20231206	161100	1882991140	1937	1937	1937	1937	0
293	20231206	161000	1882991140	1937	1937	1937	1937	0
294	20231206	160900	1882991140	1937	1937	1937	1937	0
295	20231206	160800	1882991140	1937	1937	1937	1937	0
296	20231206	160700	1882991140	1937	1937	1937	1937	0
297	20231206	160600	1882991140	1937	1937	1937	1937	0
298	20231206	160500	1882991140	1937	1937	1937	1937	0
299	20231206	160400	1882991140	1937	1937	1937	1937	0
300	20231206	160300	1882991140	1937	1937	1937	1937	0
301	20231206	160200	1882991140	1937	1937	1937	1937	0
302	20231206	160100	1882991140	1937	1937	1937	1937	5831
303	20231206	160000	1882991140	1937	1937	1937	1937	0
304	20231206	155900	1882991140	1937	1937	1937	1937	0
305	20231206	155800	1882991140	1937	1937	1937	1937	0
306	20231206	155700	1882991140	1937	1937	1937	1937	0
307	20231206	155600	1882991140	1937	1937	1937	1937	0
308	20231206	155500	1882991140	1937	1937	1937	1937	0
309	20231206	155400	1882991140	1937	1937	1937	1937	0
310	20231206	155300	1882991140	1937	1937	1937	1937	0
311	20231206	155200	1882991140	1937	1937	1937	1937	0
312	20231206	155100	1882991140	1937	1937	1937	1937	0
313	20231206	155000	1882991140	1937	1937	1937	1937	0
314	20231206	154900	1882991140	1937	1937	1937	1937	0
315	20231206	154800	1882991140	1937	1937	1937	1937	0
316	20231206	154700	1882991140	1937	1937	1937	1937	0
317	20231206	154600	1882991140	1937	1937	1937	1937	0
318	20231206	154500	1882991140	1937	1937	1937	1937	0
319	20231206	154400	1882991140	1937	1937	1937	1937	0
320	20231206	154300	1882991140	1937	1937	1937	1937	0
321	20231206	154200	1882991140	1937	1937	1937	1937	0
322	20231206	154100	1882991140	1937	1937	1937	1937	0
323	20231206	154000	1882991140	1937	1937	1937	1937	0
324	20231206	153900	1882991140	1937	1937	1937	1937	0
325	20231206	153800	1882991140	1937	1937	1937	1937	0
326	20231206	153700	1882991140	1937	1937	1937	1937	0
327	20231206	153600	1882991140	1937	1937	1937	1937	0
328	20231206	153500	1882991140	1937	1937	1937	1937	0
329	20231206	153400	1882991140	1937	1937	1937	1937	0
330	20231206	153300	1882991140	1937	1937	1937	1937	0
331	20231206	153200	1882991140	1937	1937	1937	1937	0
332	20231206	153100	1882991140	1937	1937	1937	1937	5831
333	20231206	153000	1882991140	1937	1937	1937	1937	5831
334	20231206	152900	1871696493	1925	1925	1925	1925	0
335	20231206	152800	1871696493	1925	1925	1925	1925	0
336	20231206	152700	1871696493	1925	1925	1925	1925	0
337	20231206	152600	1871696493	1925	1925	1925	1925	0
338	20231206	152500	1871696493	1925	1925	1925	1925	0
339	20231206	152400	1871696493	1925	1925	1925	1925	0
340	20231206	152300	1871696493	1925	1925	1925	1925	0
341	20231206	152200	1871696493	1925	1925	1925	1925	0
342	20231206	152100	1871696493	1925	1925	1925	1925	0
343	20231206	152000	1871696493	1925	1925	1925	1925	0
344	20231206	151900	1871696493	1925	1923	1939	1923	30
345	20231206	151800	1871638498	1940	1930	1942	1921	639
346	20231206	151700	1870402693	1920	1920	1920	1920	1
347	20231206	151600	1870400773	1930	1930	1930	1930	0
348	20231206	151500	1870400773	1930	1930	1944	1930	2598
349	20231206	151400	1865386619	1944	1944	1944	1930	107
350	20231206	151300	1865180053	1930	1945	1945	1930	402
351	20231206	151200	1864398193	1930	1940	1948	1930	4954
352	20231206	151100	1854800067	1940	1940	1940	1940	992
353	20231206	151000	1852875587	1940	1930	1940	1930	1146
354	20231206	150900	1850653027	1930	1930	1930	1930	118
355	20231206	150800	1850425287	1930	1930	1930	1930	1369
356	20231206	150700	1847783117	1930	1948	1950	1930	663
357	20231206	150600	1846491076	1930	1930	1930	1930	1
358	20231206	150500	1846489146	1931	1934	1935	1931	785
359	20231206	150400	1844971741	1931	1951	1951	1931	29
360	20231206	150300	1844915223	1950	1949	1950	1949	2195
361	20231206	150200	1840635123	1949	1945	1949	1945	6303
362	20231206	150100	1828363198	1945	1939	1945	1939	949
363	20231206	150000	1826519896	1935	1936	1938	1935	11506
364	20231206	145900	1804249548	1931	1931	1931	1931	5
365	20231206	145800	1804239893	1931	1931	1931	1931	34
366	20231206	145700	1804174239	1939	1938	1939	1938	205
367	20231206	145600	1803776849	1934	1927	1934	1926	3223
368	20231206	145500	1797551586	1925	1923	1934	1923	4611
369	20231206	145400	1788677633	1929	1923	1929	1922	2281
370	20231206	145300	1784292682	1921	1919	1921	1919	650
371	20231206	145200	1783044731	1919	1919	1919	1919	51
372	20231206	145100	1782946862	1917	1917	1917	1917	300
373	20231206	145000	1782371762	1916	1918	1930	1916	7801
374	20231206	144900	1767414747	1929	1929	1930	1929	1475
375	20231206	144800	1764569470	1914	1913	1914	1913	6420
376	20231206	144700	1752282010	1914	1913	1914	1913	4196
377	20231206	144600	1744251237	1913	1914	1914	1913	1046
378	20231206	144500	1742249239	1930	1914	1930	1914	429
379	20231206	144400	1741428053	1914	1914	1931	1913	2909
380	20231206	144300	1735860163	1915	1922	1922	1914	1398
381	20231206	144200	1733180237	1933	1922	1933	1922	27
382	20231206	144100	1733128178	1922	1916	1922	1916	613
383	20231206	144000	1731952884	1922	1924	1924	1916	6029
384	20231206	143900	1720355256	1924	1924	1935	1924	24
385	20231206	143800	1720309014	1935	1924	1936	1924	1851
386	20231206	143700	1716741132	1924	1939	1939	1924	1296
387	20231206	143600	1714244308	1930	1939	1941	1926	1801
388	20231206	143500	1710751680	1942	1925	1942	1925	246
389	20231206	143400	1710278113	1944	1943	1944	1943	1095
390	20231206	143300	1708149438	1945	1943	1945	1943	1771
391	20231206	143200	1704706650	1943	1943	1943	1922	7
392	20231206	143100	1704693094	1933	1921	1933	1919	1316
393	20231206	143000	1702155571	1933	1933	1945	1933	2092
394	20231206	142900	1698101693	1933	1933	1933	1919	833
395	20231206	142800	1696499093	1933	1934	1934	1927	1759
396	20231206	142700	1693105584	1934	1934	1934	1934	1
397	20231206	142600	1693103650	1946	1945	1946	1944	8231
398	20231206	142500	1677094325	1945	1941	1946	1941	15865
399	20231206	142400	1646241223	1941	1940	1941	1931	2726
400	20231206	142300	1640955585	1940	1941	1941	1940	820
401	20231206	142200	1639364065	1941	1929	1941	1929	8792
402	20231206	142100	1622310312	1940	1936	1940	1928	199
403	20231206	142000	1621924799	1936	1936	1941	1928	3505
404	20231206	141900	1615137596	1936	1940	1940	1927	2664
405	20231206	141800	1609977977	1940	1936	1940	1935	2428
406	20231206	141700	1605269927	1936	1928	1936	1928	5661
407	20231206	141600	1594333232	1931	1928	1931	1928	750
408	20231206	141500	1592886782	1931	1928	1931	1928	744
409	20231206	141400	1591450239	1928	1931	1931	1927	2599
410	20231206	141300	1586440789	1932	1931	1932	1931	1286
411	20231206	141200	1583956240	1927	1934	1934	1927	308
412	20231206	141100	1583361452	1934	1926	1934	1926	5700
413	20231206	141000	1572376289	1927	1917	1927	1916	742
414	20231206	140900	1570952797	1917	1917	1917	1917	1273
415	20231206	140800	1568512456	1918	1918	1918	1917	237
416	20231206	140700	1568058115	1917	1929	1931	1917	2869
417	20231206	140600	1562524453	1916	1932	1932	1915	3268
418	20231206	140500	1556234099	1932	1927	1932	1927	5666
419	20231206	140400	1545298441	1938	1927	1938	1910	306
420	20231206	140300	1544709696	1940	1935	1940	1934	6452
421	20231206	140200	1532227640	1934	1915	1934	1915	4841
422	20231206	140100	1522891535	1917	1909	1917	1909	5927
423	20231206	140000	1511553903	1910	1904	1910	1904	1064
424	20231206	135900	1509524240	1901	1901	1904	1901	454
425	20231206	135800	1508661156	1901	1901	1901	1901	371
426	20231206	135700	1507955885	1900	1900	1900	1900	0
427	20231206	135600	1507955885	1900	1903	1913	1900	2573
428	20231206	135500	1503060469	1905	1903	1905	1903	1679
429	20231206	135400	1499864932	1903	1906	1906	1900	1871
430	20231206	135300	1496308530	1906	1908	1908	1905	2309
431	20231206	135200	1491906662	1907	1918	1920	1906	5065
432	20231206	135100	1482239009	1919	1908	1919	1908	8041
433	20231206	135000	1466876881	1909	1910	1910	1909	5644
434	20231206	134900	1456102480	1909	1909	1909	1908	1892
435	20231206	134800	1452491069	1908	1909	1920	1908	2882
436	20231206	134700	1446983954	1921	1912	1921	1904	5050
437	20231206	134600	1437310926	1912	1922	1932	1899	7738
438	20231206	134500	1422567314	1912	1926	1945	1912	29084
439	20231206	134400	1366432944	1933	1922	1935	1917	28893
440	20231206	134300	1310794646	1932	1916	1936	1916	24773
441	20231206	134200	1263134735	1911	1911	1911	1911	0
442	20231206	134100	1263134735	1911	1895	1911	1894	14988
443	20231206	134000	1234589263	1894	1885	1895	1885	2568
444	20231206	133900	1229732163	1890	1880	1894	1880	2512
445	20231206	133800	1224992556	1880	1880	1880	1880	11
446	20231206	133700	1224971876	1877	1877	1877	1877	12
447	20231206	133600	1224949352	1885	1875	1894	1875	3813
448	20231206	133500	1217749239	1880	1880	1880	1875	422
449	20231206	133400	1216955984	1880	1871	1885	1871	4855
450	20231206	133300	1207831574	1871	1869	1871	1869	1042
451	20231206	133200	1205883127	1869	1859	1869	1859	3119
452	20231206	133100	1200055689	1859	1859	1859	1859	3
453	20231206	133000	1200050112	1869	1869	1869	1869	2
454	20231206	132900	1200046374	1850	1850	1850	1850	0
455	20231206	132800	1200046374	1850	1850	1850	1850	3
456	20231206	132700	1200040824	1876	1866	1876	1842	7305
457	20231206	132600	1186506065	1875	1870	1875	1870	1056
458	20231206	132500	1184527017	1870	1870	1870	1870	94
459	20231206	132400	1184351237	1872	1870	1873	1870	125
460	20231206	132300	1184117227	1877	1870	1877	1870	2006
461	20231206	132200	1180352044	1870	1865	1870	1865	831
462	20231206	132100	1178799324	1865	1860	1870	1860	12190
463	20231206	132000	1156074534	1860	1851	1860	1851	4499
464	20231206	131900	1147739731	1845	1845	1845	1845	0
465	20231206	131800	1147739731	1845	1845	1845	1845	53
466	20231206	131700	1147641946	1859	1859	1859	1859	50
467	20231206	131600	1147548996	1843	1843	1843	1843	0
468	20231206	131500	1147548996	1843	1843	1843	1843	5
469	20231206	131400	1147539781	1841	1855	1855	1840	368
470	20231206	131300	1146860937	1848	1855	1862	1848	1832
471	20231206	131200	1143473937	1847	1860	1860	1847	349
472	20231206	131100	1142825089	1858	1839	1859	1839	21504
473	20231206	131000	1103047549	1834	1834	1834	1834	0
474	20231206	130900	1103047549	1834	1838	1838	1834	1082
475	20231206	130800	1101059433	1838	1838	1838	1838	0
476	20231206	130700	1101059433	1838	1838	1838	1838	1
477	20231206	130600	1101057595	1838	1838	1838	1838	2105
478	20231206	130500	1097188605	1834	1834	1834	1834	0
479	20231206	130400	1097188605	1834	1834	1834	1834	0
480	20231206	130300	1097188605	1834	1834	1834	1834	605
481	20231206	130200	1096079035	1834	1834	1834	1834	0
482	20231206	130100	1096079035	1834	1834	1834	1834	103
483	20231206	130000	1095890133	1834	1834	1834	1834	22
484	20231206	125900	1095849785	1834	1834	1834	1834	100
485	20231206	125800	1095666385	1834	1834	1834	1834	731
486	20231206	125700	1094325731	1834	1834	1838	1834	234
487	20231206	125600	1093896535	1834	1834	1834	1834	0
488	20231206	125500	1093896535	1834	1834	1834	1834	0
489	20231206	125400	1093896535	1834	1834	1834	1834	158
490	20231206	125300	1093606763	1838	1838	1838	1838	0
491	20231206	125200	1093606763	1838	1838	1838	1838	0
492	20231206	125100	1093606763	1838	1838	1838	1838	0
493	20231206	125000	1093606763	1838	1834	1838	1834	2191
494	20231206	124900	1089588465	1834	1834	1834	1834	0
495	20231206	124800	1089588465	1834	1834	1834	1834	0
496	20231206	124700	1089588465	1834	1834	1834	1834	0
497	20231206	124600	1089588465	1834	1834	1834	1834	1922
498	20231206	124500	1086063517	1834	1834	1834	1834	0
499	20231206	124400	1086063517	1834	1834	1834	1834	19
500	20231206	124300	1086028671	1834	1834	1834	1834	0
501	20231206	124200	1086028671	1834	1834	1834	1834	10
502	20231206	124100	1086010331	1834	1834	1834	1834	1020
503	20231206	124000	1084139651	1839	1839	1839	1839	0
504	20231206	123900	1084139651	1839	1839	1839	1839	0
505	20231206	123800	1084139651	1839	1839	1839	1839	0
506	20231206	123700	1084139651	1839	1839	1839	1839	0
507	20231206	123600	1084139651	1839	1839	1839	1839	10
508	20231206	123500	1084121261	1839	1839	1839	1839	0
509	20231206	123400	1084121261	1839	1839	1839	1839	1
510	20231206	123300	1084119422	1839	1839	1839	1839	48
511	20231206	123200	1084031150	1842	1842	1842	1842	220
512	20231206	123100	1083625910	1842	1833	1842	1833	6234
513	20231206	123000	1072156184	1833	1833	1833	1833	11
514	20231206	122900	1072136021	1833	1833	1833	1833	31
515	20231206	122800	1072079198	1832	1832	1832	1832	0
516	20231206	122700	1072079198	1832	1832	1832	1832	0
517	20231206	122600	1072079198	1832	1832	1832	1832	0
518	20231206	122500	1072079198	1832	1832	1832	1832	0
519	20231206	122400	1072079198	1832	1832	1832	1832	0
520	20231206	122300	1072079198	1832	1832	1832	1832	141
521	20231206	122200	1071820886	1832	1832	1832	1832	413
522	20231206	122100	1071064270	1832	1832	1832	1832	0
523	20231206	122000	1071064270	1832	1832	1832	1832	0
524	20231206	121900	1071064270	1832	1832	1832	1832	793
525	20231206	121800	1069611494	1832	1832	1832	1832	0
526	20231206	121700	1069611494	1832	1832	1832	1832	388
527	20231206	121600	1068900678	1832	1833	1833	1832	2817
528	20231206	121500	1063739883	1842	1833	1842	1833	1001
529	20231206	121400	1061905041	1842	1842	1842	1842	0
530	20231206	121300	1061905041	1842	1842	1842	1842	1
531	20231206	121200	1061903199	1833	1835	1835	1833	2000
532	20231206	121100	1058235265	1835	1835	1835	1835	1125
533	20231206	121000	1056170890	1843	1843	1843	1843	0
534	20231206	120900	1056170890	1843	1836	1843	1833	10
535	20231206	120800	1056152541	1836	1836	1836	1836	16
536	20231206	120700	1056123165	1845	1845	1845	1845	0
537	20231206	120600	1056123165	1845	1845	1845	1845	0
538	20231206	120500	1056123165	1845	1845	1845	1845	0
539	20231206	120400	1056123165	1845	1841	1845	1841	2709
540	20231206	120300	1051132975	1842	1842	1842	1842	0
541	20231206	120200	1051132975	1842	1842	1842	1842	0
542	20231206	120100	1051132975	1842	1842	1842	1842	0
543	20231206	120000	1051132975	1842	1842	1842	1842	0
544	20231206	115900	1051132975	1842	1840	1842	1840	60
545	20231206	115800	1051022458	1842	1842	1842	1842	5
546	20231206	115700	1051013248	1842	1842	1842	1842	30
547	20231206	115600	1050957988	1832	1832	1832	1832	750
548	20231206	115500	1049583988	1832	1832	1842	1832	516
549	20231206	115400	1048638666	1832	1832	1832	1832	2000
550	20231206	115300	1044974666	1842	1840	1842	1840	50
551	20231206	115200	1044882606	1842	1842	1842	1842	0
552	20231206	115100	1044882606	1842	1842	1842	1842	1
553	20231206	115000	1044880764	1831	1842	1843	1831	765
554	20231206	114900	1043472909	1843	1843	1843	1843	0
555	20231206	114800	1043472909	1843	1830	1843	1830	1532
556	20231206	114700	1040666755	1830	1835	1835	1830	3969
557	20231206	114600	1033398457	1835	1839	1839	1835	4
558	20231206	114500	1033391105	1836	1836	1836	1836	110
559	20231206	114400	1033189145	1836	1835	1836	1835	13
560	20231206	114300	1033165289	1847	1834	1847	1833	208
561	20231206	114200	1032783925	1849	1849	1849	1830	1221
562	20231206	114100	1030531517	1849	1834	1849	1834	2813
563	20231206	114000	1025345370	1833	1829	1833	1829	2182
564	20231206	113900	1021349710	1829	1829	1829	1829	0
565	20231206	113800	1021349710	1829	1829	1829	1829	399
566	20231206	113700	1020619939	1829	1829	1829	1829	101
567	20231206	113600	1020435210	1830	1830	1830	1830	1
568	20231206	113500	1020433380	1830	1829	1830	1829	8
569	20231206	113400	1020418744	1830	1830	1830	1830	0
570	20231206	113300	1020418744	1830	1828	1830	1828	223
571	20231206	113200	1020011094	1831	1831	1831	1831	1
572	20231206	113100	1020009263	1822	1822	1822	1822	0
573	20231206	113000	1020009263	1822	1827	1827	1822	5999
574	20231206	112900	1009059097	1828	1827	1828	1827	304
575	20231206	112800	1008503520	1833	1841	1841	1833	1618
576	20231206	112700	1005529730	1850	1840	1851	1840	3832
577	20231206	112600	998440716	1840	1835	1850	1831	11389
578	20231206	112500	977394648	1830	1825	1840	1825	8694
579	20231206	112400	961425880	1825	1819	1830	1813	44492
580	20231206	112300	880176548	1813	1811	1818	1811	38
581	20231206	112200	880107570	1809	1810	1810	1809	1000
582	20231206	112100	878298465	1809	1809	1809	1809	214
583	20231206	112000	877911339	1817	1817	1817	1817	0
584	20231206	111900	877911339	1817	1817	1817	1817	114
585	20231206	111800	877704201	1817	1817	1818	1817	507
586	20231206	111700	876782963	1803	1803	1803	1803	140
587	20231206	111600	876530543	1802	1802	1802	1802	300
588	20231206	111500	875989943	1802	1802	1802	1802	149
589	20231206	111400	875721445	1802	1802	1802	1802	154
590	20231206	111300	875443937	1801	1801	1805	1801	487
591	20231206	111200	874566154	1812	1812	1812	1812	204
592	20231206	111100	874196506	1812	1812	1812	1812	20
593	20231206	111000	874160266	1812	1812	1812	1812	0
594	20231206	110900	874160266	1812	1813	1813	1812	681
595	20231206	110800	872926240	1812	1812	1812	1812	0
596	20231206	110700	872926240	1812	1820	1822	1812	1231
597	20231206	110600	870689413	1822	1822	1822	1822	0
598	20231206	110500	870689413	1822	1822	1822	1822	254
599	20231206	110400	870226625	1822	1823	1823	1822	220
600	20231206	110300	869825765	1824	1823	1824	1823	2479
601	20231206	110200	865305669	1823	1822	1823	1822	290
602	20231206	110100	864777089	1822	1813	1822	1813	37693
603	20231206	110000	796291055	1812	1799	1812	1799	10347
604	20231206	105900	777580626	1800	1800	1800	1800	0
605	20231206	105800	777580626	1800	1800	1800	1800	0
606	20231206	105700	777580626	1800	1800	1800	1800	0
607	20231206	105600	777580626	1800	1800	1800	1800	0
608	20231206	105500	777580626	1800	1800	1800	1800	0
609	20231206	105400	777580626	1800	1789	1800	1789	1000
610	20231206	105300	775789593	1785	1785	1785	1785	0
611	20231206	105200	775789593	1785	1785	1785	1785	12
612	20231206	105100	775768173	1784	1784	1784	1784	0
613	20231206	105000	775768173	1784	1784	1784	1784	0
614	20231206	104900	775768173	1784	1784	1784	1784	0
615	20231206	104800	775768173	1784	1784	1784	1784	485
616	20231206	104700	774902933	1785	1788	1788	1785	64
617	20231206	104600	774788546	1785	1785	1785	1785	500
618	20231206	104500	773896046	1785	1785	1785	1785	0
619	20231206	104400	773896046	1785	1785	1785	1785	206
620	20231206	104300	773528336	1785	1785	1785	1785	100
621	20231206	104200	773349836	1790	1790	1790	1790	793
622	20231206	104100	771930366	1790	1790	1790	1790	1000
623	20231206	104000	770140366	1790	1791	1791	1790	1067
624	20231206	103900	768230429	1790	1790	1790	1790	350
625	20231206	103800	767603929	1790	1800	1800	1790	504
626	20231206	103700	766701729	1800	1789	1800	1789	198
627	20231206	103600	766347353	1793	1793	1793	1793	330
628	20231206	103500	765755663	1793	1793	1793	1793	570
629	20231206	103400	764733653	1794	1805	1806	1794	1293
630	20231206	103300	762404553	1788	1794	1795	1788	984
631	20231206	103200	760641677	1791	1783	1791	1783	3945
632	20231206	103100	753589757	1783	1783	1783	1767	6
633	20231206	103000	753579111	1790	1782	1790	1765	2749
634	20231206	102900	748722491	1765	1765	1765	1765	0
635	20231206	102800	748722491	1765	1767	1767	1761	1144
636	20231206	102700	746701942	1759	1786	1786	1759	6656
637	20231206	102600	734948530	1786	1784	1786	1768	12613
638	20231206	102500	712552022	1795	1795	1795	1795	0
639	20231206	102400	712552022	1795	1795	1795	1795	300
640	20231206	102300	712013522	1795	1803	1803	1790	3165
641	20231206	102200	706319483	1803	1803	1803	1803	773
642	20231206	102100	704925764	1812	1812	1812	1812	60
643	20231206	102000	704817044	1812	1812	1812	1804	8563
644	20231206	101900	689303768	1811	1803	1811	1800	14358
645	20231206	101800	663363203	1799	1796	1799	1795	1060
646	20231206	101700	661459550	1799	1804	1805	1799	9639
647	20231206	101600	644071654	1804	1804	1804	1804	400
648	20231206	101500	643350054	1804	1795	1804	1795	6013
649	20231206	101400	632525712	1795	1795	1795	1795	5000
650	20231206	101300	623550712	1795	1795	1795	1795	240
651	20231206	101200	623119912	1798	1787	1800	1772	7723
652	20231206	101100	609255166	1769	1787	1791	1769	4360
653	20231206	101000	601494313	1788	1780	1790	1780	396
654	20231206	100900	600789385	1783	1745	1783	1744	12756
655	20231206	100800	578315576	1744	1741	1745	1741	790
656	20231206	100700	576939546	1733	1741	1741	1733	1222
657	20231206	100600	574821604	1743	1738	1743	1738	7989
658	20231206	100500	560906428	1739	1727	1739	1727	945
659	20231206	100400	559270627	1718	1729	1729	1715	1089
660	20231206	100300	557402124	1734	1722	1735	1722	3089
661	20231206	100200	552069695	1710	1724	1724	1710	235
662	20231206	100100	551667565	1727	1730	1740	1697	23056
663	20231206	100000	512322162	1730	1738	1738	1729	4013
664	20231206	095900	505366508	1738	1756	1756	1737	17944
665	20231206	095800	474062605	1755	1764	1764	1755	2030
666	20231206	095700	470489822	1778	1768	1783	1760	6520
667	20231206	095600	458987381	1788	1790	1790	1764	8139
668	20231206	095500	444537703	1810	1813	1813	1789	2856
669	20231206	095400	439375556	1813	1792	1814	1787	17055
670	20231206	095300	408885450	1816	1816	1816	1816	764
671	20231206	095200	407498026	1819	1818	1819	1818	647
672	20231206	095100	406321172	1816	1802	1818	1802	7222
673	20231206	095000	393262796	1800	1791	1801	1791	3754
674	20231206	094900	386515043	1790	1788	1790	1788	4729
675	20231206	094800	378056008	1788	1765	1792	1758	6429
676	20231206	094700	366680153	1765	1773	1773	1765	5063
677	20231206	094600	357724986	1772	1772	1772	1772	36
678	20231206	094500	357661194	1771	1786	1786	1771	13000
679	20231206	094400	334566137	1802	1782	1802	1782	892
680	20231206	094300	332963191	1781	1794	1797	1781	7061
681	20231206	094200	320363449	1795	1804	1804	1795	3607
682	20231206	094100	313864910	1805	1820	1820	1805	1477
683	20231206	094000	311183149	1820	1820	1820	1807	770
684	20231206	093900	309783749	1820	1820	1829	1820	1404
685	20231206	093800	307221576	1819	1800	1830	1800	10390
686	20231206	093700	288301869	1799	1790	1799	1790	1069
687	20231206	093600	286383316	1790	1790	1790	1789	336
688	20231206	093500	285782115	1790	1783	1797	1783	12
689	20231206	093400	285760642	1783	1794	1799	1783	1018
690	20231206	093300	283935618	1796	1808	1808	1781	14920
691	20231206	093200	257072937	1816	1807	1819	1806	2062
692	20231206	093100	253336667	1806	1810	1830	1805	14161
693	20231206	093000	227632046	1816	1793	1816	1793	14074
694	20231206	092900	202265353	1794	1783	1795	1783	7383
695	20231206	092800	189042594	1783	1771	1783	1771	7752
696	20231206	092700	175282614	1771	1762	1771	1762	5843
697	20231206	092600	164967622	1762	1758	1762	1746	3119
698	20231206	092500	159495264	1762	1757	1762	1757	762
699	20231206	092400	158155693	1757	1756	1757	1756	100
700	20231206	092300	157980072	1758	1758	1758	1758	0
701	20231206	092200	157980072	1758	1758	1758	1758	1
702	20231206	092100	157978314	1750	1750	1750	1750	1
703	20231206	092000	157976564	1745	1747	1747	1745	384
704	20231206	091900	157306376	1740	1756	1763	1740	9140
705	20231206	091800	141312718	1750	1750	1750	1750	0
706	20231206	091700	141312718	1750	1750	1750	1750	0
707	20231206	091600	141312718	1750	1750	1750	1750	1374
708	20231206	091500	138908218	1750	1749	1750	1749	4279
709	20231206	091400	131420338	1742	1742	1742	1742	1949
710	20231206	091300	128025180	1741	1748	1748	1741	154
711	20231206	091200	127756366	1748	1758	1758	1748	3251
712	20231206	091100	122066845	1750	1749	1750	1749	1383
713	20231206	091000	119646869	1748	1739	1750	1739	6375
714	20231206	090900	108535669	1740	1738	1740	1738	1717
715	20231206	090800	105551312	1724	1712	1724	1712	8766
716	20231206	090700	90441668	1712	1710	1719	1710	1835
717	20231206	090600	87295189	1704	1702	1711	1702	643
718	20231206	090500	86198957	1702	1700	1703	1690	4399
719	20231206	090400	78750123	1691	1701	1703	1691	4976
720	20231206	090300	70295123	1692	1705	1716	1692	8978
721	20231206	090200	55007875	1705	1724	1724	1705	10829
722	20231206	090100	36445643	1724	1740	1743	1722	9198
723	20231206	090000	20509447	1736	1738	1743	1736	10815