KissMeData/104480/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200700	1834934917	1912	1912	1912	1912	9664
3	20231211	200600	1834934917	1912	1912	1912	1912	0
4	20231211	200500	1834934917	1912	1912	1912	1912	0
5	20231211	200400	1834934917	1912	1912	1912	1912	0
6	20231211	200300	1834934917	1912	1912	1912	1912	0
7	20231211	200200	1834934917	1912	1912	1912	1912	0
8	20231211	200100	1834934917	1912	1912	1912	1912	0
9	20231211	200000	1834934917	1912	1912	1912	1912	0
10	20231211	195900	1834934917	1912	1912	1912	1912	0
11	20231211	195800	1834934917	1912	1912	1912	1912	0
12	20231211	195700	1834934917	1912	1912	1912	1912	0
13	20231211	195600	1834934917	1912	1912	1912	1912	0
14	20231211	195500	1834934917	1912	1912	1912	1912	0
15	20231211	195400	1834934917	1912	1912	1912	1912	0
16	20231211	195300	1834934917	1912	1912	1912	1912	0
17	20231211	195200	1834934917	1912	1912	1912	1912	0
18	20231211	195100	1834934917	1912	1912	1912	1912	0
19	20231211	195000	1834934917	1912	1912	1912	1912	0
20	20231211	194900	1834934917	1912	1912	1912	1912	0
21	20231211	194800	1834934917	1912	1912	1912	1912	0
22	20231211	194700	1834934917	1912	1912	1912	1912	0
23	20231211	194600	1834934917	1912	1912	1912	1912	0
24	20231211	194500	1834934917	1912	1912	1912	1912	0
25	20231211	194400	1834934917	1912	1912	1912	1912	0
26	20231211	194300	1834934917	1912	1912	1912	1912	0
27	20231211	194200	1834934917	1912	1912	1912	1912	0
28	20231211	194100	1834934917	1912	1912	1912	1912	0
29	20231211	194000	1834934917	1912	1912	1912	1912	0
30	20231211	193900	1834934917	1912	1912	1912	1912	0
31	20231211	193800	1834934917	1912	1912	1912	1912	0
32	20231211	193700	1834934917	1912	1912	1912	1912	9664
33	20231211	193600	1834934917	1912	1912	1912	1912	0
34	20231211	193500	1834934917	1912	1912	1912	1912	0
35	20231211	193400	1834934917	1912	1912	1912	1912	0
36	20231211	193300	1834934917	1912	1912	1912	1912	0
37	20231211	193200	1834934917	1912	1912	1912	1912	0
38	20231211	193100	1834934917	1912	1912	1912	1912	0
39	20231211	193000	1834934917	1912	1912	1912	1912	0
40	20231211	192900	1834934917	1912	1912	1912	1912	0
41	20231211	192800	1834934917	1912	1912	1912	1912	0
42	20231211	192700	1834934917	1912	1912	1912	1912	0
43	20231211	192600	1834934917	1912	1912	1912	1912	0
44	20231211	192500	1834934917	1912	1912	1912	1912	0
45	20231211	192400	1834934917	1912	1912	1912	1912	0
46	20231211	192300	1834934917	1912	1912	1912	1912	0
47	20231211	192200	1834934917	1912	1912	1912	1912	0
48	20231211	192100	1834934917	1912	1912	1912	1912	0
49	20231211	192000	1834934917	1912	1912	1912	1912	0
50	20231211	191900	1834934917	1912	1912	1912	1912	0
51	20231211	191800	1834934917	1912	1912	1912	1912	0
52	20231211	191700	1834934917	1912	1912	1912	1912	0
53	20231211	191600	1834934917	1912	1912	1912	1912	0
54	20231211	191500	1834934917	1912	1912	1912	1912	0
55	20231211	191400	1834934917	1912	1912	1912	1912	0
56	20231211	191300	1834934917	1912	1912	1912	1912	0
57	20231211	191200	1834934917	1912	1912	1912	1912	0
58	20231211	191100	1834934917	1912	1912	1912	1912	0
59	20231211	191000	1834934917	1912	1912	1912	1912	0
60	20231211	190900	1834934917	1912	1912	1912	1912	0
61	20231211	190800	1834934917	1912	1912	1912	1912	0
62	20231211	190700	1834934917	1912	1912	1912	1912	9664
63	20231211	190600	1834934917	1912	1912	1912	1912	0
64	20231211	190500	1834934917	1912	1912	1912	1912	0
65	20231211	190400	1834934917	1912	1912	1912	1912	0
66	20231211	190300	1834934917	1912	1912	1912	1912	0
67	20231211	190200	1834934917	1912	1912	1912	1912	0
68	20231211	190100	1834934917	1912	1912	1912	1912	0
69	20231211	190000	1834934917	1912	1912	1912	1912	0
70	20231211	185900	1834934917	1912	1912	1912	1912	0
71	20231211	185800	1834934917	1912	1912	1912	1912	0
72	20231211	185700	1834934917	1912	1912	1912	1912	0
73	20231211	185600	1834934917	1912	1912	1912	1912	0
74	20231211	185500	1834934917	1912	1912	1912	1912	0
75	20231211	185400	1834934917	1912	1912	1912	1912	0
76	20231211	185300	1834934917	1912	1912	1912	1912	0
77	20231211	185200	1834934917	1912	1912	1912	1912	0
78	20231211	185100	1834934917	1912	1912	1912	1912	0
79	20231211	185000	1834934917	1912	1912	1912	1912	0
80	20231211	184900	1834934917	1912	1912	1912	1912	0
81	20231211	184800	1834934917	1912	1912	1912	1912	0
82	20231211	184700	1834934917	1912	1912	1912	1912	0
83	20231211	184600	1834934917	1912	1912	1912	1912	0
84	20231211	184500	1834934917	1912	1912	1912	1912	0
85	20231211	184400	1834934917	1912	1912	1912	1912	0
86	20231211	184300	1834934917	1912	1912	1912	1912	0
87	20231211	184200	1834934917	1912	1912	1912	1912	0
88	20231211	184100	1834934917	1912	1912	1912	1912	0
89	20231211	184000	1834934917	1912	1912	1912	1912	0
90	20231211	183900	1834934917	1912	1912	1912	1912	0
91	20231211	183800	1834934917	1912	1912	1912	1912	0
92	20231211	183700	1834934917	1912	1912	1912	1912	9664
93	20231211	183600	1834934917	1912	1912	1912	1912	0
94	20231211	183500	1834934917	1912	1912	1912	1912	0
95	20231211	183400	1834934917	1912	1912	1912	1912	0
96	20231211	183300	1834934917	1912	1912	1912	1912	0
97	20231211	183200	1834934917	1912	1912	1912	1912	0
98	20231211	183100	1834934917	1912	1912	1912	1912	0
99	20231211	183000	1834934917	1912	1912	1912	1912	0
100	20231211	182900	1834934917	1912	1912	1912	1912	0
101	20231211	182800	1834934917	1912	1912	1912	1912	0
102	20231211	182700	1834934917	1912	1912	1912	1912	0
103	20231211	182600	1834934917	1912	1912	1912	1912	0
104	20231211	182500	1834934917	1912	1912	1912	1912	0
105	20231211	182400	1834934917	1912	1912	1912	1912	0
106	20231211	182300	1834934917	1912	1912	1912	1912	0
107	20231211	182200	1834934917	1912	1912	1912	1912	0
108	20231211	182100	1834934917	1912	1912	1912	1912	0
109	20231211	182000	1834934917	1912	1912	1912	1912	0
110	20231211	181900	1834934917	1912	1912	1912	1912	0
111	20231211	181800	1834934917	1912	1912	1912	1912	0
112	20231211	181700	1834934917	1912	1912	1912	1912	0
113	20231211	181600	1834934917	1912	1912	1912	1912	0
114	20231211	181500	1834934917	1912	1912	1912	1912	0
115	20231211	181400	1834934917	1912	1912	1912	1912	0
116	20231211	181300	1834934917	1912	1912	1912	1912	0
117	20231211	181200	1834934917	1912	1912	1912	1912	0
118	20231211	181100	1834934917	1912	1912	1912	1912	0
119	20231211	181000	1834934917	1912	1912	1912	1912	0
120	20231211	180900	1834934917	1912	1912	1912	1912	0
121	20231211	180800	1834934917	1912	1912	1912	1912	0
122	20231211	180700	1834934917	1912	1912	1912	1912	9664
123	20231211	180600	1834934917	1912	1912	1912	1912	0
124	20231211	180500	1834934917	1912	1912	1912	1912	0
125	20231211	180400	1834934917	1912	1912	1912	1912	0
126	20231211	180300	1834934917	1912	1912	1912	1912	0
127	20231211	180200	1834934917	1912	1912	1912	1912	0
128	20231211	180100	1834934917	1912	1912	1912	1912	0
129	20231211	180000	1834934917	1912	1912	1912	1912	0
130	20231211	175900	1834934917	1912	1912	1912	1912	0
131	20231211	175800	1834934917	1912	1912	1912	1912	0
132	20231211	175700	1834934917	1912	1912	1912	1912	0
133	20231211	175600	1834934917	1912	1912	1912	1912	0
134	20231211	175500	1834934917	1912	1912	1912	1912	0
135	20231211	175400	1834934917	1912	1912	1912	1912	0
136	20231211	175300	1834934917	1912	1912	1912	1912	0
137	20231211	175200	1834934917	1912	1912	1912	1912	0
138	20231211	175100	1834934917	1912	1912	1912	1912	0
139	20231211	175000	1834934917	1912	1912	1912	1912	0
140	20231211	174900	1834934917	1912	1912	1912	1912	0
141	20231211	174800	1834934917	1912	1912	1912	1912	0
142	20231211	174700	1834934917	1912	1912	1912	1912	0
143	20231211	174600	1834934917	1912	1912	1912	1912	0
144	20231211	174500	1834934917	1912	1912	1912	1912	0
145	20231211	174400	1834934917	1912	1912	1912	1912	0
146	20231211	174300	1834934917	1912	1912	1912	1912	0
147	20231211	174200	1834934917	1912	1912	1912	1912	0
148	20231211	174100	1834934917	1912	1912	1912	1912	0
149	20231211	174000	1834934917	1912	1912	1912	1912	0
150	20231211	173900	1834934917	1912	1912	1912	1912	0
151	20231211	173800	1834934917	1912	1912	1912	1912	0
152	20231211	173700	1834934917	1912	1912	1912	1912	9664
153	20231211	173600	1834934917	1912	1912	1912	1912	0
154	20231211	173500	1834934917	1912	1912	1912	1912	0
155	20231211	173400	1834934917	1912	1912	1912	1912	0
156	20231211	173300	1834934917	1912	1912	1912	1912	0
157	20231211	173200	1834934917	1912	1912	1912	1912	0
158	20231211	173100	1834934917	1912	1912	1912	1912	0
159	20231211	173000	1834934917	1912	1912	1912	1912	0
160	20231211	172900	1834934917	1912	1912	1912	1912	0
161	20231211	172800	1834934917	1912	1912	1912	1912	0
162	20231211	172700	1834934917	1912	1912	1912	1912	0
163	20231211	172600	1834934917	1912	1912	1912	1912	0
164	20231211	172500	1834934917	1912	1912	1912	1912	0
165	20231211	172400	1834934917	1912	1912	1912	1912	0
166	20231211	172300	1834934917	1912	1912	1912	1912	0
167	20231211	172200	1834934917	1912	1912	1912	1912	0
168	20231211	172100	1834934917	1912	1912	1912	1912	0
169	20231211	172000	1834934917	1912	1912	1912	1912	0
170	20231211	171900	1834934917	1912	1912	1912	1912	0
171	20231211	171800	1834934917	1912	1912	1912	1912	0
172	20231211	171700	1834934917	1912	1912	1912	1912	0
173	20231211	171600	1834934917	1912	1912	1912	1912	0
174	20231211	171500	1834934917	1912	1912	1912	1912	0
175	20231211	171400	1834934917	1912	1912	1912	1912	0
176	20231211	171300	1834934917	1912	1912	1912	1912	0
177	20231211	171200	1834934917	1912	1912	1912	1912	0
178	20231211	171100	1834934917	1912	1912	1912	1912	0
179	20231211	171000	1834934917	1912	1912	1912	1912	0
180	20231211	170900	1834934917	1912	1912	1912	1912	0
181	20231211	170800	1834934917	1912	1912	1912	1912	0
182	20231211	170700	1834934917	1912	1912	1912	1912	9664
183	20231211	170600	1834934917	1912	1912	1912	1912	0
184	20231211	170500	1834934917	1912	1912	1912	1912	0
185	20231211	170400	1834934917	1912	1912	1912	1912	0
186	20231211	170300	1834934917	1912	1912	1912	1912	0
187	20231211	170200	1834934917	1912	1912	1912	1912	0
188	20231211	170100	1834934917	1912	1912	1912	1912	0
189	20231211	170000	1834934917	1912	1912	1912	1912	0
190	20231211	165900	1834934917	1912	1912	1912	1912	0
191	20231211	165800	1834934917	1912	1912	1912	1912	0
192	20231211	165700	1834934917	1912	1912	1912	1912	0
193	20231211	165600	1834934917	1912	1912	1912	1912	0
194	20231211	165500	1834934917	1912	1912	1912	1912	0
195	20231211	165400	1834934917	1912	1912	1912	1912	0
196	20231211	165300	1834934917	1912	1912	1912	1912	0
197	20231211	165200	1834934917	1912	1912	1912	1912	0
198	20231211	165100	1834934917	1912	1912	1912	1912	0
199	20231211	165000	1834934917	1912	1912	1912	1912	0
200	20231211	164900	1834934917	1912	1912	1912	1912	0
201	20231211	164800	1834934917	1912	1912	1912	1912	0
202	20231211	164700	1834934917	1912	1912	1912	1912	0
203	20231211	164600	1834934917	1912	1912	1912	1912	0
204	20231211	164500	1834934917	1912	1912	1912	1912	0
205	20231211	164400	1834934917	1912	1912	1912	1912	0
206	20231211	164300	1834934917	1912	1912	1912	1912	0
207	20231211	164200	1834934917	1912	1912	1912	1912	0
208	20231211	164100	1834934917	1912	1912	1912	1912	0
209	20231211	164000	1834934917	1912	1912	1912	1912	0
210	20231211	163900	1834934917	1912	1912	1912	1912	0
211	20231211	163800	1834934917	1912	1912	1912	1912	0
212	20231211	163700	1834934917	1912	1912	1912	1912	9664
213	20231211	163600	1834934917	1912	1912	1912	1912	0
214	20231211	163500	1834934917	1912	1912	1912	1912	0
215	20231211	163400	1834934917	1912	1912	1912	1912	0
216	20231211	163300	1834934917	1912	1912	1912	1912	0
217	20231211	163200	1834934917	1912	1912	1912	1912	0
218	20231211	163100	1834934917	1912	1912	1912	1912	0
219	20231211	163000	1834934917	1912	1912	1912	1912	0
220	20231211	162900	1834934917	1912	1912	1912	1912	0
221	20231211	162800	1834934917	1912	1912	1912	1912	0
222	20231211	162700	1834934917	1912	1912	1912	1912	0
223	20231211	162600	1834934917	1912	1912	1912	1912	0
224	20231211	162500	1834934917	1912	1912	1912	1912	0
225	20231211	162400	1834934917	1912	1912	1912	1912	0
226	20231211	162300	1834934917	1912	1912	1912	1912	0
227	20231211	162200	1834934917	1912	1912	1912	1912	0
228	20231211	162100	1834934917	1912	1912	1912	1912	0
229	20231211	162000	1834934917	1912	1912	1912	1912	0
230	20231211	161900	1834934917	1912	1912	1912	1912	0
231	20231211	161800	1834934917	1912	1912	1912	1912	0
232	20231211	161700	1834934917	1912	1912	1912	1912	0
233	20231211	161600	1834934917	1912	1912	1912	1912	0
234	20231211	161500	1834934917	1912	1912	1912	1912	0
235	20231211	161400	1834934917	1912	1912	1912	1912	0
236	20231211	161300	1834934917	1912	1912	1912	1912	0
237	20231211	161200	1834934917	1912	1912	1912	1912	0
238	20231211	161100	1834934917	1912	1912	1912	1912	0
239	20231211	161000	1834934917	1912	1912	1912	1912	0
240	20231211	160900	1834934917	1912	1912	1912	1912	0
241	20231211	160800	1834934917	1912	1912	1912	1912	0
242	20231211	160700	1834934917	1912	1912	1912	1912	9664
243	20231211	160600	1834934917	1912	1912	1912	1912	0
244	20231211	160500	1834934917	1912	1912	1912	1912	0
245	20231211	160400	1834934917	1912	1912	1912	1912	0
246	20231211	160300	1834934917	1912	1912	1912	1912	0
247	20231211	160200	1834934917	1912	1912	1912	1912	0
248	20231211	160100	1834934917	1912	1912	1912	1912	0
249	20231211	160000	1834934917	1912	1912	1912	1912	0
250	20231211	155900	1834934917	1912	1912	1912	1912	0
251	20231211	155800	1834934917	1912	1912	1912	1912	0
252	20231211	155700	1834934917	1912	1912	1912	1912	0
253	20231211	155600	1834934917	1912	1912	1912	1912	0
254	20231211	155500	1834934917	1912	1912	1912	1912	0
255	20231211	155400	1834934917	1912	1912	1912	1912	0
256	20231211	155300	1834934917	1912	1912	1912	1912	0
257	20231211	155200	1834934917	1912	1912	1912	1912	0
258	20231211	155100	1834934917	1912	1912	1912	1912	0
259	20231211	155000	1834934917	1912	1912	1912	1912	0
260	20231211	154900	1834934917	1912	1912	1912	1912	0
261	20231211	154800	1834934917	1912	1912	1912	1912	0
262	20231211	154700	1834934917	1912	1912	1912	1912	0
263	20231211	154600	1834934917	1912	1912	1912	1912	0
264	20231211	154500	1834934917	1912	1912	1912	1912	0
265	20231211	154400	1834934917	1912	1912	1912	1912	0
266	20231211	154300	1834934917	1912	1912	1912	1912	0
267	20231211	154200	1834934917	1912	1912	1912	1912	0
268	20231211	154100	1834934917	1912	1912	1912	1912	0
269	20231211	154000	1834934917	1912	1912	1912	1912	0
270	20231211	153900	1834934917	1912	1912	1912	1912	0
271	20231211	153800	1834934917	1912	1912	1912	1912	0
272	20231211	153700	1834934917	1912	1912	1912	1912	9664
273	20231211	153600	1834934917	1912	1912	1912	1912	0
274	20231211	153500	1834934917	1912	1912	1912	1912	0
275	20231211	153400	1834934917	1912	1912	1912	1912	0
276	20231211	153300	1834934917	1912	1912	1912	1912	0
277	20231211	153200	1834934917	1912	1912	1912	1912	0
278	20231211	153100	1834934917	1912	1912	1912	1912	0
279	20231211	153000	1834934917	1912	1912	1912	1912	9664
280	20231211	152900	1816457349	1915	1915	1915	1915	0
281	20231211	152800	1816457349	1915	1915	1915	1915	0
282	20231211	152700	1816457349	1915	1915	1915	1915	0
283	20231211	152600	1816457349	1915	1915	1915	1915	0
284	20231211	152500	1816457349	1915	1915	1915	1915	0
285	20231211	152400	1816457349	1915	1915	1915	1915	0
286	20231211	152300	1816457349	1915	1915	1915	1915	0
287	20231211	152200	1816457349	1915	1915	1915	1915	0
288	20231211	152100	1816457349	1915	1915	1915	1915	0
289	20231211	152000	1816457349	1915	1915	1915	1915	0
290	20231211	151900	1816457349	1915	1913	1915	1913	6143
291	20231211	151800	1804701970	1910	1914	1914	1910	446
292	20231211	151700	1803848770	1916	1916	1916	1915	125
293	20231211	151600	1803609320	1917	1914	1917	1913	611
294	20231211	151500	1802439140	1910	1909	1910	1909	434
295	20231211	151400	1801610312	1909	1909	1913	1909	322
296	20231211	151300	1800995262	1909	1914	1914	1909	735
297	20231211	151200	1799591659	1910	1910	1911	1910	691
298	20231211	151100	1798271612	1911	1913	1913	1910	1519
299	20231211	151000	1795368663	1914	1914	1915	1914	899
300	20231211	150900	1793647976	1914	1914	1914	1914	234
301	20231211	150800	1793200100	1914	1914	1915	1914	358
302	20231211	150700	1792514843	1914	1917	1917	1914	312
303	20231211	150600	1791917486	1914	1915	1918	1914	1641
304	20231211	150500	1788775548	1918	1918	1918	1915	109
305	20231211	150400	1788566795	1914	1918	1918	1914	302
306	20231211	150300	1787988530	1918	1917	1918	1914	276
307	20231211	150200	1787460217	1918	1916	1918	1914	1224
308	20231211	150100	1785114376	1917	1915	1917	1914	1482
309	20231211	150000	1782276367	1917	1914	1917	1914	274
310	20231211	145900	1781751782	1917	1914	1917	1914	472
311	20231211	145800	1780848368	1913	1913	1913	1913	812
312	20231211	145700	1779295012	1913	1913	1913	1913	877
313	20231211	145600	1777617311	1913	1913	1914	1913	285
314	20231211	145500	1777072091	1913	1913	1913	1913	349
315	20231211	145400	1776404454	1913	1911	1913	1911	549
316	20231211	145300	1775354731	1913	1911	1913	1911	127
317	20231211	145200	1775112032	1911	1913	1913	1911	5855
318	20231211	145100	1763917620	1912	1912	1912	1912	422
319	20231211	145000	1763110756	1913	1913	1914	1912	1178
320	20231211	144900	1760857367	1912	1914	1914	1912	382
321	20231211	144800	1760126782	1914	1914	1914	1914	81
322	20231211	144700	1759971748	1914	1914	1914	1914	283
323	20231211	144600	1759430086	1914	1914	1917	1914	471
324	20231211	144500	1758528232	1915	1917	1917	1915	3551
325	20231211	144400	1751724912	1916	1916	1917	1916	407
326	20231211	144300	1750945088	1917	1916	1917	1916	350
327	20231211	144200	1750274487	1916	1916	1916	1916	634
328	20231211	144100	1749059743	1916	1915	1916	1915	487
329	20231211	144000	1748126816	1915	1916	1917	1915	390
330	20231211	143900	1747379676	1915	1915	1915	1914	327
331	20231211	143800	1746753707	1912	1911	1912	1911	891
332	20231211	143700	1745050387	1911	1911	1911	1911	194
333	20231211	143600	1744679653	1911	1912	1912	1911	2958
334	20231211	143500	1739025497	1913	1914	1914	1913	93
335	20231211	143400	1738847499	1914	1915	1915	1914	747
336	20231211	143300	1737417092	1916	1915	1916	1915	629
337	20231211	143200	1736212357	1915	1915	1915	1915	339
338	20231211	143100	1735563172	1915	1915	1915	1915	152
339	20231211	143000	1735272092	1917	1916	1917	1915	345
340	20231211	142900	1734611346	1916	1915	1916	1915	277
341	20231211	142800	1734080888	1915	1915	1915	1915	296
342	20231211	142700	1733514048	1915	1917	1917	1915	7899
343	20231211	142600	1718379108	1917	1917	1917	1917	56
344	20231211	142500	1718271756	1917	1917	1917	1916	5553
345	20231211	142400	1707631893	1917	1917	1917	1917	103
346	20231211	142300	1707434442	1917	1917	1917	1917	1008
347	20231211	142200	1705502106	1917	1918	1918	1917	87
348	20231211	142100	1705335296	1918	1918	1918	1917	98
349	20231211	142000	1705147388	1917	1917	1917	1917	110
350	20231211	141900	1704936518	1917	1918	1918	1917	5809
351	20231211	141800	1693800196	1918	1918	1918	1918	286
352	20231211	141700	1693251648	1918	1920	1920	1918	4252
353	20231211	141600	1685092030	1920	1921	1921	1920	1093
354	20231211	141500	1682993347	1921	1922	1922	1921	178
355	20231211	141400	1682651274	1922	1923	1923	1922	229
356	20231211	141300	1682211071	1923	1923	1923	1923	740
357	20231211	141200	1680788051	1923	1924	1924	1923	112
358	20231211	141100	1680572618	1924	1924	1924	1924	262
359	20231211	141000	1680068530	1924	1923	1924	1923	98
360	20231211	140900	1679880043	1923	1922	1923	1922	177
361	20231211	140800	1679539701	1922	1922	1922	1922	72
362	20231211	140700	1679401317	1922	1922	1922	1922	0
363	20231211	140600	1679401317	1922	1921	1922	1921	108
364	20231211	140500	1679193797	1922	1922	1922	1922	62
365	20231211	140400	1679074633	1922	1923	1923	1922	62
366	20231211	140300	1678955438	1923	1923	1923	1923	1
367	20231211	140200	1678953515	1920	1920	1920	1920	3
368	20231211	140100	1678947755	1920	1923	1923	1920	9256
369	20231211	140000	1661161581	1923	1923	1923	1923	1364
370	20231211	135900	1658538609	1923	1923	1923	1923	56
371	20231211	135800	1658430921	1924	1924	1924	1924	30
372	20231211	135700	1658373201	1925	1925	1925	1925	1
373	20231211	135600	1658371276	1927	1924	1928	1924	729
374	20231211	135500	1656966074	1924	1924	1924	1924	84
375	20231211	135400	1656804458	1925	1925	1925	1925	4
376	20231211	135300	1656796758	1926	1926	1926	1926	1
377	20231211	135200	1656794832	1922	1922	1922	1921	4158
378	20231211	135100	1648803215	1921	1920	1921	1920	161
379	20231211	135000	1648494044	1920	1919	1920	1919	575
380	20231211	134900	1647390617	1919	1919	1919	1919	1108
381	20231211	134800	1645264365	1919	1920	1920	1919	258
382	20231211	134700	1644769261	1919	1919	1919	1919	1106
383	20231211	134600	1642646847	1920	1919	1920	1919	558
384	20231211	134500	1641575544	1918	1919	1919	1918	3167
385	20231211	134400	1635500056	1919	1920	1920	1919	794
386	20231211	134300	1633975597	1922	1922	1922	1922	0
387	20231211	134200	1633975597	1922	1920	1922	1920	350
388	20231211	134100	1633303409	1920	1926	1926	1920	5219
389	20231211	134000	1623274133	1925	1922	1925	1922	127
390	20231211	133900	1623029918	1922	1922	1922	1922	82
391	20231211	133800	1622872314	1922	1922	1923	1922	140
392	20231211	133700	1622603233	1922	1922	1923	1922	596
393	20231211	133600	1621457720	1922	1923	1923	1922	829
394	20231211	133500	1619863732	1923	1923	1924	1923	624
395	20231211	133400	1618663757	1923	1925	1925	1923	134
396	20231211	133300	1618406071	1926	1926	1926	1926	28
397	20231211	133200	1618352143	1929	1929	1929	1929	0
398	20231211	133100	1618352143	1929	1930	1930	1929	611
399	20231211	133000	1617173514	1931	1931	1931	1931	10
400	20231211	132900	1617154204	1931	1930	1931	1923	1568
401	20231211	132800	1614130658	1930	1930	1931	1930	201
402	20231211	132700	1613742623	1931	1932	1932	1931	653
403	20231211	132600	1612481369	1932	1927	1933	1927	2183
404	20231211	132500	1608265498	1932	1924	1932	1924	9567
405	20231211	132400	1589830915	1924	1924	1924	1924	19
406	20231211	132300	1589794359	1925	1924	1925	1924	271
407	20231211	132200	1589272770	1925	1927	1927	1925	525
408	20231211	132100	1588261243	1933	1929	1934	1929	3331
409	20231211	132000	1581824875	1930	1929	1930	1929	1038
410	20231211	131900	1579821545	1923	1922	1929	1922	5478
411	20231211	131800	1569262669	1926	1926	1926	1926	0
412	20231211	131700	1569262669	1926	1926	1926	1926	0
413	20231211	131600	1569262669	1926	1926	1926	1921	3330
414	20231211	131500	1562858778	1926	1927	1927	1926	410
415	20231211	131400	1562069117	1927	1926	1927	1926	521
416	20231211	131300	1561065640	1925	1926	1926	1925	565
417	20231211	131200	1559977505	1927	1924	1927	1924	2202
418	20231211	131100	1555737158	1923	1924	1925	1923	3345
419	20231211	131000	1549303035	1923	1925	1925	1923	996
420	20231211	130900	1547386991	1925	1925	1925	1925	534
421	20231211	130800	1546359041	1925	1924	1925	1924	2051
422	20231211	130700	1542411724	1924	1923	1924	1923	57
423	20231211	130600	1542302112	1924	1923	1924	1922	1321
424	20231211	130500	1539762274	1924	1924	1924	1924	0
425	20231211	130400	1539762274	1924	1923	1924	1922	2179
426	20231211	130300	1535572315	1923	1922	1923	1922	179
427	20231211	130200	1535228275	1921	1920	1921	1920	6321
428	20231211	130100	1523085689	1920	1919	1921	1919	1089
429	20231211	130000	1520994857	1920	1920	1920	1920	437
430	20231211	125900	1520155817	1920	1920	1920	1920	165
431	20231211	125800	1519839017	1920	1920	1920	1919	112
432	20231211	125700	1519624032	1919	1919	1919	1919	300
433	20231211	125600	1519048332	1919	1918	1919	1918	369
434	20231211	125500	1518340378	1918	1918	1918	1918	160
435	20231211	125400	1518033498	1918	1918	1918	1918	55
436	20231211	125300	1517928008	1918	1918	1918	1918	200
437	20231211	125200	1517544408	1918	1918	1918	1918	1081
438	20231211	125100	1515471050	1918	1918	1918	1918	190
439	20231211	125000	1515106630	1918	1921	1922	1918	4902
440	20231211	124900	1505689953	1921	1921	1921	1921	62
441	20231211	124800	1505570851	1922	1922	1923	1922	218
442	20231211	124700	1505151832	1922	1921	1922	1921	820
443	20231211	124600	1503576147	1922	1922	1922	1922	0
444	20231211	124500	1503576147	1922	1917	1922	1917	216
445	20231211	124400	1503161929	1917	1917	1918	1917	284
446	20231211	124300	1502617473	1917	1920	1920	1917	5964
447	20231211	124200	1491178736	1920	1920	1920	1920	55
448	20231211	124100	1491073136	1921	1923	1923	1921	230
449	20231211	124000	1490630907	1923	1922	1923	1922	91
450	20231211	123900	1490456004	1922	1921	1922	1921	191
451	20231211	123800	1490088958	1921	1921	1921	1921	56
452	20231211	123700	1489981382	1922	1922	1922	1922	359
453	20231211	123600	1489291384	1922	1921	1922	1920	2397
454	20231211	123500	1484688832	1921	1922	1923	1920	1766
455	20231211	123400	1481296062	1922	1921	1922	1921	176
456	20231211	123300	1480957940	1921	1921	1921	1921	856
457	20231211	123200	1479313564	1921	1913	1923	1913	17898
458	20231211	123100	1444953001	1912	1912	1912	1912	56
459	20231211	123000	1444845929	1913	1913	1913	1912	93
460	20231211	122900	1444668076	1913	1911	1913	1911	1391
461	20231211	122800	1442008743	1910	1907	1910	1907	2337
462	20231211	122700	1437546255	1906	1906	1906	1906	56
463	20231211	122600	1437439519	1907	1906	1907	1906	57
464	20231211	122500	1437330876	1906	1906	1906	1906	113
465	20231211	122400	1437115498	1906	1908	1908	1906	71
466	20231211	122300	1436980170	1909	1908	1909	1901	5421
467	20231211	122200	1426652630	1908	1908	1908	1908	56
468	20231211	122100	1426545782	1909	1908	1909	1908	824
469	20231211	122000	1424973080	1909	1909	1909	1909	0
470	20231211	121900	1424973080	1909	1908	1909	1908	450
471	20231211	121800	1424114142	1909	1909	1909	1909	0
472	20231211	121700	1424114142	1909	1904	1909	1904	7055
473	20231211	121600	1410646422	1905	1904	1905	1904	702
474	20231211	121500	1409309314	1903	1903	1903	1903	56
475	20231211	121400	1409202746	1908	1907	1908	1902	568
476	20231211	121300	1408120438	1908	1907	1908	1907	2700
477	20231211	121200	1402969915	1901	1900	1901	1900	1943
478	20231211	121100	1399276328	1901	1901	1901	1901	3
479	20231211	121000	1399270625	1900	1900	1900	1900	256
480	20231211	120900	1398784225	1900	1900	1900	1900	1624
481	20231211	120800	1395698625	1900	1900	1900	1900	256
482	20231211	120700	1395212225	1901	1901	1901	1901	156
483	20231211	120600	1394915669	1900	1901	1901	1900	325
484	20231211	120500	1394297911	1901	1902	1902	1900	2300
485	20231211	120400	1389925406	1902	1902	1902	1901	346
486	20231211	120300	1389267370	1902	1903	1903	1902	3994
487	20231211	120200	1381668463	1907	1907	1907	1907	0
488	20231211	120100	1381668463	1907	1907	1907	1907	50
489	20231211	120000	1381573113	1907	1902	1907	1902	114
490	20231211	115900	1381356275	1902	1903	1903	1902	393
491	20231211	115800	1380608414	1904	1904	1904	1904	91
492	20231211	115700	1380435150	1904	1907	1907	1904	2146
493	20231211	115600	1376343608	1908	1907	1908	1907	933
494	20231211	115500	1374564177	1907	1905	1907	1905	2494
495	20231211	115400	1369808331	1904	1905	1905	1904	475
496	20231211	115300	1368903521	1904	1903	1904	1901	940
497	20231211	115200	1367115443	1904	1902	1904	1902	1000
498	20231211	115100	1365211778	1901	1901	1901	1901	106
499	20231211	115000	1365010272	1901	1902	1902	1901	69
500	20231211	114900	1364879096	1902	1901	1902	1901	796
501	20231211	114800	1363365404	1901	1903	1903	1901	188
502	20231211	114700	1363007831	1903	1903	1903	1903	79
503	20231211	114600	1362857494	1904	1900	1904	1900	461
504	20231211	114500	1361981586	1900	1907	1907	1900	4100
505	20231211	114400	1354189220	1906	1907	1907	1906	608
506	20231211	114300	1353029820	1907	1908	1908	1907	302
507	20231211	114200	1352453711	1907	1907	1907	1906	1760
508	20231211	114100	1349097446	1906	1904	1906	1904	138
509	20231211	114000	1348834690	1905	1905	1905	1905	3
510	20231211	113900	1348828975	1903	1903	1903	1903	334
511	20231211	113800	1348193373	1902	1902	1902	1902	55
512	20231211	113700	1348088763	1901	1901	1901	1901	0
513	20231211	113600	1348088763	1901	1901	1901	1901	0
514	20231211	113500	1348088763	1901	1901	1901	1901	1
515	20231211	113400	1348086862	1901	1901	1901	1901	2139
516	20231211	113300	1344020623	1901	1904	1904	1901	3500
517	20231211	113200	1337365518	1904	1904	1904	1904	0
518	20231211	113100	1337365518	1904	1904	1904	1904	98
519	20231211	113000	1337178926	1908	1908	1908	1908	0
520	20231211	112900	1337178926	1908	1909	1909	1907	519
521	20231211	112800	1336188859	1909	1909	1909	1909	3
522	20231211	112700	1336183132	1909	1909	1909	1909	222
523	20231211	112600	1335759334	1910	1908	1910	1908	1128
524	20231211	112500	1333604966	1909	1909	1909	1909	4012
525	20231211	112400	1325946058	1909	1904	1909	1904	29
526	20231211	112300	1325890747	1905	1904	1905	1904	189
527	20231211	112200	1325530716	1904	1904	1904	1904	210
528	20231211	112100	1325130876	1904	1904	1904	1904	181
529	20231211	112000	1324786252	1904	1903	1904	1903	320
530	20231211	111900	1324177028	1904	1903	1904	1902	11267
531	20231211	111800	1302746960	1902	1903	1903	1902	4171
532	20231211	111700	1294812505	1903	1904	1904	1903	628
533	20231211	111600	1293616849	1905	1904	1905	1904	57
534	20231211	111500	1293508320	1905	1905	1906	1905	459
535	20231211	111400	1292633875	1906	1906	1906	1906	7
536	20231211	111300	1292620533	1905	1905	1905	1905	57
537	20231211	111200	1292511948	1905	1904	1905	1904	363
538	20231211	111100	1291820489	1903	1904	1904	1903	974
539	20231211	111000	1289966913	1906	1905	1906	1903	1392
540	20231211	110900	1287317119	1906	1909	1909	1906	286
541	20231211	110800	1286771631	1907	1907	1907	1907	932
542	20231211	110700	1284994307	1907	1908	1908	1907	3793
543	20231211	110600	1277760378	1911	1911	1911	1909	5390
544	20231211	110500	1267465589	1912	1911	1912	1911	294
545	20231211	110400	1266903641	1911	1911	1911	1910	5840
546	20231211	110300	1255748715	1911	1911	1911	1910	885
547	20231211	110200	1254057555	1911	1911	1911	1910	1059
548	20231211	110100	1252033863	1911	1910	1911	1910	275
549	20231211	110000	1251508394	1911	1911	1911	1910	2926
550	20231211	105900	1245918840	1911	1911	1911	1910	618
551	20231211	105800	1244738247	1911	1911	1911	1911	240
552	20231211	105700	1244279607	1911	1911	1911	1911	124
553	20231211	105600	1244042643	1911	1911	1911	1911	513
554	20231211	105500	1243062300	1910	1915	1915	1910	5718
555	20231211	105400	1232131040	1914	1913	1914	1913	201
556	20231211	105300	1231746472	1913	1913	1913	1913	78
557	20231211	105200	1231597258	1912	1911	1912	1911	13
558	20231211	105100	1231572405	1911	1915	1915	1911	46
559	20231211	105000	1231484483	1917	1916	1917	1910	14932
560	20231211	104900	1202919807	1916	1919	1919	1916	21
561	20231211	104800	1202879568	1916	1918	1919	1916	291
562	20231211	104700	1202321523	1919	1918	1919	1918	349
563	20231211	104600	1201652045	1918	1917	1918	1917	380
564	20231211	104500	1200923317	1918	1916	1918	1915	1226
565	20231211	104400	1198574752	1918	1919	1919	1918	630
566	20231211	104300	1197366337	1913	1913	1913	1913	2000
567	20231211	104200	1193540337	1913	1919	1919	1913	18400
568	20231211	104100	1158248070	1919	1921	1921	1919	1583
569	20231211	104000	1155209290	1921	1921	1921	1921	181
570	20231211	103900	1154861589	1925	1925	1925	1925	58
571	20231211	103800	1154749939	1925	1925	1925	1925	130
572	20231211	103700	1154499689	1927	1927	1927	1927	0
573	20231211	103600	1154499689	1927	1927	1927	1927	4
574	20231211	103500	1154491981	1927	1923	1928	1918	2107
575	20231211	103400	1150442796	1928	1925	1928	1925	485
576	20231211	103300	1149508897	1922	1922	1925	1922	220
577	20231211	103200	1149085990	1925	1925	1925	1925	163
578	20231211	103100	1148772215	1925	1925	1925	1925	20
579	20231211	103000	1148733715	1925	1922	1925	1922	60
580	20231211	102900	1148618392	1922	1922	1922	1922	51
581	20231211	102800	1148520370	1920	1920	1920	1920	8
582	20231211	102700	1148505010	1924	1924	1924	1924	142
583	20231211	102600	1148231802	1920	1920	1920	1920	249
584	20231211	102500	1147753722	1920	1920	1920	1919	293
585	20231211	102400	1147191170	1924	1924	1924	1924	0
586	20231211	102300	1147191170	1924	1917	1924	1917	144
587	20231211	102200	1146914905	1916	1916	1916	1916	0
588	20231211	102100	1146914905	1916	1923	1924	1916	265
589	20231211	102000	1146406045	1916	1919	1919	1916	1170
590	20231211	101900	1144162791	1924	1924	1924	1924	0
591	20231211	101800	1144162791	1924	1917	1924	1916	3001
592	20231211	101700	1138412283	1917	1917	1917	1917	150
593	20231211	101600	1138124733	1916	1920	1920	1916	6019
594	20231211	101500	1126581170	1920	1924	1924	1920	4034
595	20231211	101400	1118830654	1924	1924	1929	1924	85
596	20231211	101300	1118667094	1924	1924	1924	1921	1154
597	20231211	101200	1116450005	1925	1924	1925	1924	1010
598	20231211	101100	1114505765	1925	1925	1926	1925	2826
599	20231211	101000	1109065503	1925	1932	1932	1925	3852
600	20231211	100900	1101633507	1932	1933	1934	1932	2737
601	20231211	100800	1096342654	1934	1933	1934	1933	2209
602	20231211	100700	1092070545	1933	1933	1934	1933	1660
603	20231211	100600	1088860609	1933	1931	1933	1931	1907
604	20231211	100500	1085176576	1932	1934	1934	1932	207
605	20231211	100400	1084776562	1934	1931	1934	1931	1743
606	20231211	100300	1081410817	1931	1934	1934	1931	1125
607	20231211	100200	1079238139	1935	1936	1936	1931	4097
608	20231211	100100	1071310508	1936	1925	1937	1925	2849
609	20231211	100000	1065807314	1929	1924	1929	1924	3214
610	20231211	095900	1059609129	1925	1923	1925	1921	13260
611	20231211	095800	1034110066	1923	1922	1923	1922	260
612	20231211	095700	1033610236	1923	1923	1923	1923	705
613	20231211	095600	1032254521	1923	1923	1924	1923	5718
614	20231211	095500	1021257576	1923	1922	1923	1918	646
615	20231211	095400	1020017974	1923	1918	1923	1917	4528
616	20231211	095300	1011313459	1922	1923	1923	1922	163
617	20231211	095200	1011000012	1923	1920	1923	1917	690
618	20231211	095100	1009676560	1920	1922	1922	1920	470
619	20231211	095000	1008773788	1922	1920	1922	1920	1650
620	20231211	094900	1005604544	1920	1916	1920	1916	5
621	20231211	094800	1005594948	1916	1920	1920	1916	2001
622	20231211	094700	1001760366	1917	1920	1920	1917	1354
623	20231211	094600	999164742	1917	1919	1919	1917	25692
624	20231211	094500	949888132	1922	1922	1922	1918	5989
625	20231211	094400	938390787	1922	1927	1927	1922	216
626	20231211	094300	937975595	1921	1929	1929	1921	468
627	20231211	094200	937076472	1921	1927	1930	1921	5750
628	20231211	094100	926006929	1928	1926	1928	1926	1232
629	20231211	094000	923633435	1926	1923	1926	1923	339
630	20231211	093900	922980939	1923	1921	1923	1921	1911
631	20231211	093800	919306544	1922	1921	1922	1921	716
632	20231211	093700	917930642	1921	1921	1921	1915	813
633	20231211	093600	916368899	1915	1911	1916	1911	1310
634	20231211	093500	913862084	1911	1915	1916	1911	9114
635	20231211	093400	896438265	1915	1917	1917	1915	5603
636	20231211	093300	885701985	1921	1923	1926	1917	8276
637	20231211	093200	869798925	1923	1928	1930	1922	4762
638	20231211	093100	860635909	1934	1935	1935	1930	260
639	20231211	093000	860134076	1937	1925	1937	1925	2849
640	20231211	092900	854633309	1925	1927	1936	1925	7027
641	20231211	092800	841094648	1928	1936	1937	1927	17517
642	20231211	092700	807226019	1937	1940	1940	1937	5429
643	20231211	092600	796697518	1940	1937	1943	1937	3365
644	20231211	092500	790174383	1936	1950	1950	1936	14363
645	20231211	092400	762270595	1948	1952	1952	1944	3560
646	20231211	092300	755331674	1949	1954	1954	1948	11276
647	20231211	092200	733336325	1954	1954	1956	1949	29658
648	20231211	092100	675393560	1955	1947	1955	1946	26919
649	20231211	092000	622864772	1946	1948	1949	1946	14604
650	20231211	091900	594415399	1948	1942	1956	1942	46372
651	20231211	091800	504075389	1942	1945	1945	1942	24742
652	20231211	091700	455983852	1945	1941	1945	1940	18312
653	20231211	091600	420415978	1940	1935	1940	1927	21221
654	20231211	091500	379347313	1935	1923	1937	1923	31207
655	20231211	091400	319171023	1924	1917	1924	1913	23090
656	20231211	091300	274846221	1919	1908	1921	1908	15122
657	20231211	091200	245874842	1908	1903	1908	1902	6800
658	20231211	091100	232920554	1903	1901	1903	1900	561
659	20231211	091000	231854283	1901	1910	1911	1901	7639
660	20231211	090900	217284156	1910	1914	1914	1910	2656
661	20231211	090800	212204715	1915	1917	1919	1908	12996
662	20231211	090700	187344163	1913	1915	1918	1913	7173
663	20231211	090600	173593354	1915	1904	1915	1903	20868
664	20231211	090500	133741225	1903	1888	1903	1888	11127
665	20231211	090400	112607054	1888	1887	1895	1886	5697
666	20231211	090300	101835103	1887	1907	1907	1887	9712
667	20231211	090200	83392196	1907	1899	1911	1898	26154
668	20231211	090100	33614045	1885	1865	1911	1864	13463
669	20231211	090000	8055472	1864	1862	1865	1862	4326