KissMeData/046970/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192700	1707490891	1886	1886	1886	1886	15785
3	20231218	192600	1707490891	1886	1886	1886	1886	0
4	20231218	192500	1707490891	1886	1886	1886	1886	0
5	20231218	192400	1707490891	1886	1886	1886	1886	0
6	20231218	192300	1707490891	1886	1886	1886	1886	0
7	20231218	192200	1707490891	1886	1886	1886	1886	0
8	20231218	192100	1707490891	1886	1886	1886	1886	0
9	20231218	192000	1707490891	1886	1886	1886	1886	0
10	20231218	191900	1707490891	1886	1886	1886	1886	0
11	20231218	191800	1707490891	1886	1886	1886	1886	0
12	20231218	191700	1707490891	1886	1886	1886	1886	0
13	20231218	191600	1707490891	1886	1886	1886	1886	0
14	20231218	191500	1707490891	1886	1886	1886	1886	0
15	20231218	191400	1707490891	1886	1886	1886	1886	0
16	20231218	191300	1707490891	1886	1886	1886	1886	0
17	20231218	191200	1707490891	1886	1886	1886	1886	0
18	20231218	191100	1707490891	1886	1886	1886	1886	0
19	20231218	191000	1707490891	1886	1886	1886	1886	0
20	20231218	190900	1707490891	1886	1886	1886	1886	0
21	20231218	190800	1707490891	1886	1886	1886	1886	0
22	20231218	190700	1707490891	1886	1886	1886	1886	0
23	20231218	190600	1707490891	1886	1886	1886	1886	0
24	20231218	190500	1707490891	1886	1886	1886	1886	0
25	20231218	190400	1707490891	1886	1886	1886	1886	0
26	20231218	190300	1707490891	1886	1886	1886	1886	0
27	20231218	190200	1707490891	1886	1886	1886	1886	0
28	20231218	190100	1707490891	1886	1886	1886	1886	0
29	20231218	190000	1707490891	1886	1886	1886	1886	0
30	20231218	185900	1707490891	1886	1886	1886	1886	0
31	20231218	185800	1707490891	1886	1886	1886	1886	0
32	20231218	185700	1707490891	1886	1886	1886	1886	15785
33	20231218	185600	1707490891	1886	1886	1886	1886	0
34	20231218	185500	1707490891	1886	1886	1886	1886	0
35	20231218	185400	1707490891	1886	1886	1886	1886	0
36	20231218	185300	1707490891	1886	1886	1886	1886	0
37	20231218	185200	1707490891	1886	1886	1886	1886	0
38	20231218	185100	1707490891	1886	1886	1886	1886	0
39	20231218	185000	1707490891	1886	1886	1886	1886	0
40	20231218	184900	1707490891	1886	1886	1886	1886	0
41	20231218	184800	1707490891	1886	1886	1886	1886	0
42	20231218	184700	1707490891	1886	1886	1886	1886	0
43	20231218	184600	1707490891	1886	1886	1886	1886	0
44	20231218	184500	1707490891	1886	1886	1886	1886	0
45	20231218	184400	1707490891	1886	1886	1886	1886	0
46	20231218	184300	1707490891	1886	1886	1886	1886	0
47	20231218	184200	1707490891	1886	1886	1886	1886	0
48	20231218	184100	1707490891	1886	1886	1886	1886	0
49	20231218	184000	1707490891	1886	1886	1886	1886	0
50	20231218	183900	1707490891	1886	1886	1886	1886	0
51	20231218	183800	1707490891	1886	1886	1886	1886	0
52	20231218	183700	1707490891	1886	1886	1886	1886	0
53	20231218	183600	1707490891	1886	1886	1886	1886	0
54	20231218	183500	1707490891	1886	1886	1886	1886	0
55	20231218	183400	1707490891	1886	1886	1886	1886	0
56	20231218	183300	1707490891	1886	1886	1886	1886	0
57	20231218	183200	1707490891	1886	1886	1886	1886	0
58	20231218	183100	1707490891	1886	1886	1886	1886	0
59	20231218	183000	1707490891	1886	1886	1886	1886	0
60	20231218	182900	1707490891	1886	1886	1886	1886	0
61	20231218	182800	1707490891	1886	1886	1886	1886	0
62	20231218	182700	1707490891	1886	1886	1886	1886	15785
63	20231218	182600	1707490891	1886	1886	1886	1886	0
64	20231218	182500	1707490891	1886	1886	1886	1886	0
65	20231218	182400	1707490891	1886	1886	1886	1886	0
66	20231218	182300	1707490891	1886	1886	1886	1886	0
67	20231218	182200	1707490891	1886	1886	1886	1886	0
68	20231218	182100	1707490891	1886	1886	1886	1886	0
69	20231218	182000	1707490891	1886	1886	1886	1886	0
70	20231218	181900	1707490891	1886	1886	1886	1886	0
71	20231218	181800	1707490891	1886	1886	1886	1886	0
72	20231218	181700	1707490891	1886	1886	1886	1886	0
73	20231218	181600	1707490891	1886	1886	1886	1886	0
74	20231218	181500	1707490891	1886	1886	1886	1886	0
75	20231218	181400	1707490891	1886	1886	1886	1886	0
76	20231218	181300	1707490891	1886	1886	1886	1886	0
77	20231218	181200	1707490891	1886	1886	1886	1886	0
78	20231218	181100	1707490891	1886	1886	1886	1886	0
79	20231218	181000	1707490891	1886	1886	1886	1886	0
80	20231218	180900	1707490891	1886	1886	1886	1886	0
81	20231218	180800	1707490891	1886	1886	1886	1886	0
82	20231218	180700	1707490891	1886	1886	1886	1886	0
83	20231218	180600	1707490891	1886	1886	1886	1886	0
84	20231218	180500	1707490891	1886	1886	1886	1886	0
85	20231218	180400	1707490891	1886	1886	1886	1886	0
86	20231218	180300	1707490891	1886	1886	1886	1886	0
87	20231218	180200	1707490891	1886	1886	1886	1886	0
88	20231218	180100	1707490891	1886	1886	1886	1886	0
89	20231218	180000	1707490891	1886	1886	1886	1886	0
90	20231218	175900	1707490891	1886	1886	1886	1886	0
91	20231218	175800	1707490891	1886	1886	1886	1886	0
92	20231218	175700	1707490891	1886	1886	1886	1886	15785
93	20231218	175600	1707490891	1886	1886	1886	1886	0
94	20231218	175500	1707490891	1886	1886	1886	1886	0
95	20231218	175400	1707490891	1886	1886	1886	1886	0
96	20231218	175300	1707490891	1886	1886	1886	1886	0
97	20231218	175200	1707490891	1886	1886	1886	1886	0
98	20231218	175100	1707490891	1886	1886	1886	1886	0
99	20231218	175000	1707490891	1886	1886	1886	1886	0
100	20231218	174900	1707490891	1886	1886	1886	1886	0
101	20231218	174800	1707490891	1886	1886	1886	1886	0
102	20231218	174700	1707490891	1886	1886	1886	1886	0
103	20231218	174600	1707490891	1886	1886	1886	1886	0
104	20231218	174500	1707490891	1886	1886	1886	1886	0
105	20231218	174400	1707490891	1886	1886	1886	1886	0
106	20231218	174300	1707490891	1886	1886	1886	1886	0
107	20231218	174200	1707490891	1886	1886	1886	1886	0
108	20231218	174100	1707490891	1886	1886	1886	1886	0
109	20231218	174000	1707490891	1886	1886	1886	1886	0
110	20231218	173900	1707490891	1886	1886	1886	1886	0
111	20231218	173800	1707490891	1886	1886	1886	1886	0
112	20231218	173700	1707490891	1886	1886	1886	1886	0
113	20231218	173600	1707490891	1886	1886	1886	1886	0
114	20231218	173500	1707490891	1886	1886	1886	1886	0
115	20231218	173400	1707490891	1886	1886	1886	1886	0
116	20231218	173300	1707490891	1886	1886	1886	1886	0
117	20231218	173200	1707490891	1886	1886	1886	1886	0
118	20231218	173100	1707490891	1886	1886	1886	1886	0
119	20231218	173000	1707490891	1886	1886	1886	1886	0
120	20231218	172900	1707490891	1886	1886	1886	1886	0
121	20231218	172800	1707490891	1886	1886	1886	1886	0
122	20231218	172700	1707490891	1886	1886	1886	1886	15785
123	20231218	172600	1707490891	1886	1886	1886	1886	0
124	20231218	172500	1707490891	1886	1886	1886	1886	0
125	20231218	172400	1707490891	1886	1886	1886	1886	0
126	20231218	172300	1707490891	1886	1886	1886	1886	0
127	20231218	172200	1707490891	1886	1886	1886	1886	0
128	20231218	172100	1707490891	1886	1886	1886	1886	0
129	20231218	172000	1707490891	1886	1886	1886	1886	0
130	20231218	171900	1707490891	1886	1886	1886	1886	0
131	20231218	171800	1707490891	1886	1886	1886	1886	0
132	20231218	171700	1707490891	1886	1886	1886	1886	0
133	20231218	171600	1707490891	1886	1886	1886	1886	0
134	20231218	171500	1707490891	1886	1886	1886	1886	0
135	20231218	171400	1707490891	1886	1886	1886	1886	0
136	20231218	171300	1707490891	1886	1886	1886	1886	0
137	20231218	171200	1707490891	1886	1886	1886	1886	0
138	20231218	171100	1707490891	1886	1886	1886	1886	0
139	20231218	171000	1707490891	1886	1886	1886	1886	0
140	20231218	170900	1707490891	1886	1886	1886	1886	0
141	20231218	170800	1707490891	1886	1886	1886	1886	0
142	20231218	170700	1707490891	1886	1886	1886	1886	0
143	20231218	170600	1707490891	1886	1886	1886	1886	0
144	20231218	170500	1707490891	1886	1886	1886	1886	0
145	20231218	170400	1707490891	1886	1886	1886	1886	0
146	20231218	170300	1707490891	1886	1886	1886	1886	0
147	20231218	170200	1707490891	1886	1886	1886	1886	0
148	20231218	170100	1707490891	1886	1886	1886	1886	0
149	20231218	170000	1707490891	1886	1886	1886	1886	0
150	20231218	165900	1707490891	1886	1886	1886	1886	0
151	20231218	165800	1707490891	1886	1886	1886	1886	0
152	20231218	165700	1707490891	1886	1886	1886	1886	15785
153	20231218	165600	1707490891	1886	1886	1886	1886	0
154	20231218	165500	1707490891	1886	1886	1886	1886	0
155	20231218	165400	1707490891	1886	1886	1886	1886	0
156	20231218	165300	1707490891	1886	1886	1886	1886	0
157	20231218	165200	1707490891	1886	1886	1886	1886	0
158	20231218	165100	1707490891	1886	1886	1886	1886	0
159	20231218	165000	1707490891	1886	1886	1886	1886	0
160	20231218	164900	1707490891	1886	1886	1886	1886	0
161	20231218	164800	1707490891	1886	1886	1886	1886	0
162	20231218	164700	1707490891	1886	1886	1886	1886	0
163	20231218	164600	1707490891	1886	1886	1886	1886	0
164	20231218	164500	1707490891	1886	1886	1886	1886	0
165	20231218	164400	1707490891	1886	1886	1886	1886	0
166	20231218	164300	1707490891	1886	1886	1886	1886	0
167	20231218	164200	1707490891	1886	1886	1886	1886	0
168	20231218	164100	1707490891	1886	1886	1886	1886	0
169	20231218	164000	1707490891	1886	1886	1886	1886	0
170	20231218	163900	1707490891	1886	1886	1886	1886	0
171	20231218	163800	1707490891	1886	1886	1886	1886	0
172	20231218	163700	1707490891	1886	1886	1886	1886	0
173	20231218	163600	1707490891	1886	1886	1886	1886	0
174	20231218	163500	1707490891	1886	1886	1886	1886	0
175	20231218	163400	1707490891	1886	1886	1886	1886	0
176	20231218	163300	1707490891	1886	1886	1886	1886	0
177	20231218	163200	1707490891	1886	1886	1886	1886	0
178	20231218	163100	1707490891	1886	1886	1886	1886	0
179	20231218	163000	1707490891	1886	1886	1886	1886	0
180	20231218	162900	1707490891	1886	1886	1886	1886	0
181	20231218	162800	1707490891	1886	1886	1886	1886	0
182	20231218	162700	1707490891	1886	1886	1886	1886	15785
183	20231218	162600	1707490891	1886	1886	1886	1886	0
184	20231218	162500	1707490891	1886	1886	1886	1886	0
185	20231218	162400	1707490891	1886	1886	1886	1886	0
186	20231218	162300	1707490891	1886	1886	1886	1886	0
187	20231218	162200	1707490891	1886	1886	1886	1886	0
188	20231218	162100	1707490891	1886	1886	1886	1886	0
189	20231218	162000	1707490891	1886	1886	1886	1886	0
190	20231218	161900	1707490891	1886	1886	1886	1886	0
191	20231218	161800	1707490891	1886	1886	1886	1886	0
192	20231218	161700	1707490891	1886	1886	1886	1886	0
193	20231218	161600	1707490891	1886	1886	1886	1886	0
194	20231218	161500	1707490891	1886	1886	1886	1886	0
195	20231218	161400	1707490891	1886	1886	1886	1886	0
196	20231218	161300	1707490891	1886	1886	1886	1886	0
197	20231218	161200	1707490891	1886	1886	1886	1886	0
198	20231218	161100	1707490891	1886	1886	1886	1886	0
199	20231218	161000	1707490891	1886	1886	1886	1886	0
200	20231218	160900	1707490891	1886	1886	1886	1886	0
201	20231218	160800	1707490891	1886	1886	1886	1886	0
202	20231218	160700	1707490891	1886	1886	1886	1886	0
203	20231218	160600	1707490891	1886	1886	1886	1886	0
204	20231218	160500	1707490891	1886	1886	1886	1886	0
205	20231218	160400	1707490891	1886	1886	1886	1886	0
206	20231218	160300	1707490891	1886	1886	1886	1886	0
207	20231218	160200	1707490891	1886	1886	1886	1886	0
208	20231218	160100	1707490891	1886	1886	1886	1886	0
209	20231218	160000	1707490891	1886	1886	1886	1886	0
210	20231218	155900	1707490891	1886	1886	1886	1886	0
211	20231218	155800	1707490891	1886	1886	1886	1886	0
212	20231218	155700	1707490891	1886	1886	1886	1886	15785
213	20231218	155600	1707490891	1886	1886	1886	1886	0
214	20231218	155500	1707490891	1886	1886	1886	1886	0
215	20231218	155400	1707490891	1886	1886	1886	1886	0
216	20231218	155300	1707490891	1886	1886	1886	1886	0
217	20231218	155200	1707490891	1886	1886	1886	1886	0
218	20231218	155100	1707490891	1886	1886	1886	1886	0
219	20231218	155000	1707490891	1886	1886	1886	1886	0
220	20231218	154900	1707490891	1886	1886	1886	1886	0
221	20231218	154800	1707490891	1886	1886	1886	1886	0
222	20231218	154700	1707490891	1886	1886	1886	1886	0
223	20231218	154600	1707490891	1886	1886	1886	1886	0
224	20231218	154500	1707490891	1886	1886	1886	1886	0
225	20231218	154400	1707490891	1886	1886	1886	1886	0
226	20231218	154300	1707490891	1886	1886	1886	1886	0
227	20231218	154200	1707490891	1886	1886	1886	1886	0
228	20231218	154100	1707490891	1886	1886	1886	1886	0
229	20231218	154000	1707490891	1886	1886	1886	1886	0
230	20231218	153900	1707490891	1886	1886	1886	1886	0
231	20231218	153800	1707490891	1886	1886	1886	1886	0
232	20231218	153700	1707490891	1886	1886	1886	1886	0
233	20231218	153600	1707490891	1886	1886	1886	1886	0
234	20231218	153500	1707490891	1886	1886	1886	1886	0
235	20231218	153400	1707490891	1886	1886	1886	1886	0
236	20231218	153300	1707490891	1886	1886	1886	1886	0
237	20231218	153200	1707490891	1886	1886	1886	1886	0
238	20231218	153100	1707490891	1886	1886	1886	1886	0
239	20231218	153000	1707490891	1886	1886	1886	1886	15785
240	20231218	152900	1677720381	1885	1885	1885	1885	0
241	20231218	152800	1677720381	1885	1885	1885	1885	0
242	20231218	152700	1677720381	1885	1885	1885	1885	0
243	20231218	152600	1677720381	1885	1885	1885	1885	0
244	20231218	152500	1677720381	1885	1885	1885	1885	0
245	20231218	152400	1677720381	1885	1885	1885	1885	0
246	20231218	152300	1677720381	1885	1885	1885	1885	0
247	20231218	152200	1677720381	1885	1885	1885	1885	0
248	20231218	152100	1677720381	1885	1885	1885	1885	0
249	20231218	152000	1677720381	1885	1885	1885	1885	0
250	20231218	151900	1677720381	1885	1885	1885	1881	6221
251	20231218	151800	1666006555	1885	1885	1885	1885	1003
252	20231218	151700	1664115900	1885	1887	1887	1885	134
253	20231218	151600	1663863252	1888	1886	1888	1884	3100
254	20231218	151500	1658018656	1888	1886	1888	1885	525
255	20231218	151400	1657028704	1888	1888	1888	1888	18
256	20231218	151300	1656994720	1886	1887	1889	1886	1602
257	20231218	151200	1653969873	1889	1886	1889	1886	448
258	20231218	151100	1653124933	1886	1886	1886	1886	450
259	20231218	151000	1652276233	1886	1889	1889	1886	2787
260	20231218	150900	1647015963	1890	1890	1890	1889	225
261	20231218	150800	1646590913	1890	1889	1890	1889	110
262	20231218	150700	1646383113	1889	1889	1890	1889	243
263	20231218	150600	1645924017	1889	1890	1890	1889	269
264	20231218	150500	1645415676	1890	1889	1890	1889	344
265	20231218	150400	1644765558	1889	1890	1890	1889	408
266	20231218	150300	1643994744	1890	1889	1890	1889	78
267	20231218	150200	1643847350	1889	1887	1890	1887	3180
268	20231218	150100	1637838231	1887	1886	1889	1886	1143
269	20231218	150000	1635681430	1889	1886	1889	1886	82
270	20231218	145900	1635526535	1886	1887	1887	1886	2561
271	20231218	145800	1630693929	1887	1889	1889	1887	61
272	20231218	145700	1630578820	1887	1888	1889	1887	3376
273	20231218	145600	1624207119	1888	1889	1889	1888	1560
274	20231218	145500	1621261128	1889	1890	1891	1889	354
275	20231218	145400	1620591768	1890	1889	1890	1889	1093
276	20231218	145300	1618527090	1889	1889	1889	1887	1137
277	20231218	145200	1616380272	1887	1890	1890	1887	906
278	20231218	145100	1614670635	1890	1891	1891	1887	1140
279	20231218	145000	1612518897	1891	1891	1891	1891	206
280	20231218	144900	1612129351	1891	1891	1891	1891	302
281	20231218	144800	1611558269	1892	1889	1892	1887	2430
282	20231218	144700	1606971426	1888	1889	1889	1888	929
283	20231218	144600	1605217286	1890	1890	1890	1890	204
284	20231218	144500	1604831726	1890	1890	1890	1889	903
285	20231218	144400	1603125356	1890	1889	1890	1889	1435
286	20231218	144300	1600414631	1890	1891	1891	1890	4363
287	20231218	144200	1592167778	1891	1891	1891	1891	472
288	20231218	144100	1591275226	1892	1893	1894	1892	4318
289	20231218	144000	1583104950	1892	1894	1894	1892	576
290	20231218	143900	1582014646	1894	1893	1894	1893	641
291	20231218	143800	1580801188	1894	1897	1898	1894	1095
292	20231218	143700	1578727251	1898	1894	1898	1894	153
293	20231218	143600	1578437168	1894	1897	1897	1894	150
294	20231218	143500	1578153065	1894	1893	1894	1893	235
295	20231218	143400	1577708177	1894	1894	1898	1894	124
296	20231218	143300	1577473317	1894	1896	1896	1894	2500
297	20231218	143200	1572734326	1898	1895	1898	1895	144
298	20231218	143100	1572461443	1895	1898	1900	1895	1066
299	20231218	143000	1570440928	1900	1900	1900	1900	450
300	20231218	142900	1569585928	1900	1894	1900	1894	12
301	20231218	142800	1569563164	1902	1901	1902	1894	8386
302	20231218	142700	1553645998	1901	1900	1901	1900	3662
303	20231218	142600	1546684837	1901	1900	1901	1898	2471
304	20231218	142500	1541990560	1900	1899	1902	1899	1178
305	20231218	142400	1539752018	1900	1898	1900	1894	11218
306	20231218	142300	1518453437	1899	1896	1899	1895	5090
307	20231218	142200	1508802428	1896	1893	1896	1893	2815
308	20231218	142100	1503469645	1893	1892	1893	1892	86
309	20231218	142000	1503306932	1892	1891	1892	1891	1004
310	20231218	141900	1501408367	1892	1893	1893	1892	417
311	20231218	141800	1500619402	1894	1893	1894	1892	1827
312	20231218	141700	1497160654	1893	1891	1893	1887	1721
313	20231218	141600	1493906583	1892	1892	1892	1891	126
314	20231218	141500	1493668241	1892	1888	1892	1888	2194
315	20231218	141400	1489522542	1888	1888	1888	1888	701
316	20231218	141300	1488199054	1884	1884	1887	1884	9323
317	20231218	141200	1470626862	1884	1882	1884	1882	13093
318	20231218	141100	1445972440	1883	1879	1883	1879	2357
319	20231218	141000	1441538832	1879	1880	1880	1879	149
320	20231218	140900	1441258760	1880	1880	1880	1880	251
321	20231218	140800	1440786880	1879	1882	1882	1879	1307
322	20231218	140700	1438329301	1883	1883	1883	1882	8
323	20231218	140600	1438314238	1883	1883	1883	1882	2481
324	20231218	140500	1433644445	1883	1882	1883	1882	1478
325	20231218	140400	1430862843	1882	1881	1882	1881	99
326	20231218	140300	1430676622	1882	1881	1882	1880	4743
327	20231218	140200	1421759231	1881	1881	1881	1880	556
328	20231218	140100	1420713596	1882	1881	1882	1880	4285
329	20231218	140000	1412653520	1881	1881	1881	1880	2597
330	20231218	135900	1407768583	1882	1881	1882	1881	1947
331	20231218	135800	1404105488	1881	1881	1881	1881	8
332	20231218	135700	1404090440	1882	1878	1882	1878	4704
333	20231218	135600	1395242736	1878	1878	1878	1878	10
334	20231218	135500	1395223956	1879	1879	1879	1879	2645
335	20231218	135400	1390254001	1879	1879	1879	1879	120
336	20231218	135300	1390028521	1879	1879	1879	1879	30
337	20231218	135200	1389972151	1879	1879	1879	1879	1
338	20231218	135100	1389970272	1874	1874	1874	1874	1332
339	20231218	135000	1387474104	1873	1873	1873	1873	0
340	20231218	134900	1387474104	1873	1873	1873	1873	893
341	20231218	134800	1385801515	1873	1873	1873	1873	1300
342	20231218	134700	1383366615	1874	1874	1874	1874	100
343	20231218	134600	1383179215	1874	1874	1874	1874	1726
344	20231218	134500	1379944691	1874	1879	1879	1874	2868
345	20231218	134400	1374569809	1879	1879	1879	1879	103
346	20231218	134300	1374376272	1879	1879	1879	1879	0
347	20231218	134200	1374376272	1879	1879	1879	1879	600
348	20231218	134100	1373248872	1879	1873	1879	1872	655
349	20231218	134000	1372018232	1879	1878	1879	1878	2300
350	20231218	133900	1367696884	1872	1872	1872	1872	400
351	20231218	133800	1366948084	1878	1872	1878	1872	300
352	20231218	133700	1366385884	1872	1872	1872	1872	3
353	20231218	133600	1366380268	1872	1873	1873	1872	5750
354	20231218	133500	1355614478	1874	1874	1874	1874	1000
355	20231218	133400	1353740478	1878	1874	1878	1874	141
356	20231218	133300	1353475844	1874	1874	1874	1874	303
357	20231218	133200	1352908022	1874	1874	1874	1874	8
358	20231218	133100	1352893030	1873	1873	1874	1873	1100
359	20231218	133000	1350832280	1873	1873	1873	1873	276
360	20231218	132900	1350315332	1873	1873	1873	1873	727
361	20231218	132800	1348953661	1873	1874	1874	1873	954
362	20231218	132700	1347166183	1874	1874	1874	1874	4
363	20231218	132600	1347158687	1878	1870	1879	1870	4153
364	20231218	132500	1339359146	1870	1879	1879	1869	11075
365	20231218	132400	1318656577	1870	1874	1880	1870	29332
366	20231218	132300	1263768404	1880	1879	1880	1874	6010
367	20231218	132200	1252501616	1879	1878	1879	1875	3279
368	20231218	132100	1246347723	1879	1880	1880	1879	76
369	20231218	132000	1246204869	1880	1880	1880	1880	19
370	20231218	131900	1246169149	1878	1878	1878	1878	0
371	20231218	131800	1246169149	1878	1878	1878	1878	0
372	20231218	131700	1246169149	1878	1879	1879	1878	1018
373	20231218	131600	1244256855	1879	1879	1879	1878	3242
374	20231218	131500	1238167379	1879	1879	1879	1879	0
375	20231218	131400	1238167379	1879	1879	1879	1879	125
376	20231218	131300	1237932504	1879	1879	1879	1879	772
377	20231218	131200	1236481916	1879	1879	1879	1879	1290
378	20231218	131100	1234058006	1879	1879	1879	1879	3565
379	20231218	131000	1227359371	1879	1878	1879	1878	1150
380	20231218	130900	1225198671	1879	1879	1879	1879	115
381	20231218	130800	1224982586	1879	1879	1882	1879	1454
382	20231218	130700	1222249346	1882	1882	1882	1882	1
383	20231218	130600	1222247464	1879	1879	1879	1879	100
384	20231218	130500	1222059564	1879	1879	1879	1879	6
385	20231218	130400	1222048290	1879	1879	1879	1879	532
386	20231218	130300	1221048662	1879	1881	1882	1879	5501
387	20231218	130200	1210709369	1882	1882	1882	1881	214
388	20231218	130100	1210306822	1882	1882	1882	1882	609
389	20231218	130000	1209160684	1883	1882	1883	1882	1012
390	20231218	125900	1207256098	1883	1881	1883	1881	1257
391	20231218	125800	1204891583	1883	1883	1883	1882	295
392	20231218	125700	1204336390	1883	1883	1884	1882	5282
393	20231218	125600	1194392082	1883	1882	1883	1882	458
394	20231218	125500	1193529676	1883	1881	1884	1881	4
395	20231218	125400	1193522147	1885	1881	1885	1881	7274
396	20231218	125300	1179817624	1881	1879	1882	1879	705
397	20231218	125200	1178491723	1880	1880	1880	1880	1032
398	20231218	125100	1176551563	1882	1882	1882	1882	10
399	20231218	125000	1176532743	1882	1882	1883	1882	2367
400	20231218	124900	1172076941	1883	1882	1883	1879	644
401	20231218	124800	1170864854	1879	1878	1882	1878	4600
402	20231218	124700	1162222850	1878	1882	1882	1878	862
403	20231218	124600	1160603966	1882	1880	1882	1878	1026
404	20231218	124500	1158674494	1880	1877	1880	1877	441
405	20231218	124400	1157846734	1877	1880	1880	1877	913
406	20231218	124300	1156132433	1878	1878	1878	1878	1737
407	20231218	124200	1152870347	1880	1878	1880	1878	2
408	20231218	124100	1152866589	1878	1880	1880	1878	661
409	20231218	124000	1151624141	1880	1879	1880	1878	777
410	20231218	123900	1150164279	1879	1879	1879	1879	378
411	20231218	123800	1149454017	1880	1880	1880	1880	2
412	20231218	123700	1149450257	1879	1879	1879	1879	468
413	20231218	123600	1148570885	1878	1878	1878	1878	3
414	20231218	123500	1148565251	1878	1879	1879	1878	990
415	20231218	123400	1146706030	1879	1879	1881	1879	1232
416	20231218	123300	1144391100	1879	1875	1879	1875	156
417	20231218	123200	1144098080	1878	1875	1878	1875	730
418	20231218	123100	1142729327	1874	1875	1875	1874	1116
419	20231218	123000	1140636936	1875	1874	1875	1874	498
420	20231218	122900	1139703484	1874	1875	1875	1874	2008
421	20231218	122800	1135940490	1875	1878	1878	1875	632
422	20231218	122700	1134755094	1878	1878	1878	1878	0
423	20231218	122600	1134755094	1878	1878	1878	1872	12083
424	20231218	122500	1112123607	1879	1879	1879	1879	174
425	20231218	122400	1111796661	1879	1881	1881	1879	853
426	20231218	122300	1110193230	1881	1880	1881	1880	219
427	20231218	122200	1109781492	1881	1880	1881	1880	8
428	20231218	122100	1109766450	1881	1877	1881	1877	5101
429	20231218	122000	1100179421	1877	1877	1877	1877	370
430	20231218	121900	1099484931	1877	1876	1877	1875	2501
431	20231218	121800	1094795534	1877	1875	1877	1875	1983
432	20231218	121700	1091077403	1875	1875	1875	1874	3956
433	20231218	121600	1083661457	1875	1875	1875	1875	1260
434	20231218	121500	1081298957	1875	1876	1876	1875	510
435	20231218	121400	1080342684	1876	1876	1876	1876	820
436	20231218	121300	1078804364	1876	1878	1878	1875	805
437	20231218	121200	1077294617	1875	1875	1875	1875	455
438	20231218	121100	1076441492	1875	1875	1875	1875	6329
439	20231218	121000	1064574617	1875	1875	1876	1875	2011
440	20231218	120900	1060803942	1875	1875	1875	1875	1426
441	20231218	120800	1058130192	1875	1876	1876	1875	2842
442	20231218	120700	1052798814	1876	1876	1876	1876	349
443	20231218	120600	1052144090	1876	1876	1876	1876	790
444	20231218	120500	1050662050	1876	1876	1876	1876	0
445	20231218	120400	1050662050	1876	1876	1876	1876	0
446	20231218	120300	1050662050	1876	1876	1877	1876	955
447	20231218	120200	1048869970	1876	1876	1876	1876	155
448	20231218	120100	1048579190	1875	1878	1878	1875	2759
449	20231218	120000	1043406050	1878	1878	1878	1878	58
450	20231218	115900	1043297126	1879	1879	1879	1879	1
451	20231218	115800	1043295247	1879	1879	1879	1879	50
452	20231218	115700	1043201297	1879	1879	1879	1879	50
453	20231218	115600	1043107347	1879	1879	1879	1879	318
454	20231218	115500	1042509825	1879	1877	1880	1872	3341
455	20231218	115400	1036249698	1880	1880	1880	1880	41
456	20231218	115300	1036172618	1875	1880	1880	1875	2456
457	20231218	115200	1031566983	1880	1874	1880	1874	501
458	20231218	115100	1030628103	1874	1880	1880	1874	3078
459	20231218	115000	1024852551	1879	1879	1879	1879	0
460	20231218	114900	1024852551	1879	1878	1879	1878	55
461	20231218	114800	1024749239	1878	1875	1880	1875	679
462	20231218	114700	1023473173	1880	1880	1880	1880	0
463	20231218	114600	1023473173	1880	1877	1880	1872	9000
464	20231218	114500	1006610897	1880	1877	1880	1874	4021
465	20231218	114400	999075120	1880	1874	1880	1874	323
466	20231218	114300	998469812	1874	1876	1876	1874	2414
467	20231218	114200	993944167	1876	1879	1879	1876	1006
468	20231218	114100	992056908	1876	1876	1876	1876	0
469	20231218	114000	992056908	1876	1879	1879	1876	1000
470	20231218	113900	990180904	1880	1880	1880	1880	300
471	20231218	113800	989616904	1880	1880	1880	1874	10065
472	20231218	113700	970736774	1880	1880	1880	1880	50
473	20231218	113600	970642774	1881	1880	1882	1879	3916
474	20231218	113500	963279971	1880	1881	1881	1880	879
475	20231218	113400	961627396	1881	1881	1882	1880	1798
476	20231218	113300	958247136	1882	1882	1883	1880	1150
477	20231218	113200	956084015	1882	1881	1882	1880	621
478	20231218	113100	954916510	1882	1882	1883	1881	125
479	20231218	113000	954681349	1882	1883	1883	1881	1516
480	20231218	112900	951828285	1883	1883	1883	1882	507
481	20231218	112800	950873606	1881	1877	1883	1877	4621
482	20231218	112700	942188962	1877	1878	1878	1877	2483
483	20231218	112600	937528360	1878	1880	1880	1877	234
484	20231218	112500	937089004	1880	1878	1880	1878	395
485	20231218	112400	936347175	1878	1877	1878	1877	2203
486	20231218	112300	932211144	1877	1879	1879	1877	70
487	20231218	112200	932079654	1879	1879	1879	1879	184
488	20231218	112100	931733918	1877	1877	1877	1877	786
489	20231218	112000	930258596	1877	1876	1877	1876	11
490	20231218	111900	930237950	1876	1878	1878	1876	1215
491	20231218	111800	927956608	1878	1878	1878	1878	5
492	20231218	111700	927947218	1878	1876	1878	1876	22
493	20231218	111600	927905904	1878	1876	1878	1876	2936
494	20231218	111500	922396248	1880	1882	1882	1880	165
495	20231218	111400	922086036	1882	1882	1882	1882	9
496	20231218	111300	922069098	1882	1882	1882	1882	10
497	20231218	111200	922050278	1883	1883	1883	1883	60
498	20231218	111100	921937298	1883	1883	1883	1883	845
499	20231218	111000	920346163	1883	1881	1883	1881	1004
500	20231218	110900	918456632	1882	1882	1883	1873	545
501	20231218	110800	917431999	1873	1872	1875	1872	3888
502	20231218	110700	910153286	1872	1872	1872	1872	0
503	20231218	110600	910153286	1872	1871	1872	1871	3300
504	20231218	110500	903978781	1871	1874	1874	1870	14907
505	20231218	110400	876079930	1873	1874	1874	1873	3339
506	20231218	110300	869823756	1883	1883	1883	1883	5310
507	20231218	110200	859825026	1883	1873	1883	1873	96
508	20231218	110100	859645117	1874	1880	1880	1873	10954
509	20231218	110000	839112240	1883	1875	1883	1875	1991
510	20231218	105900	835370587	1884	1875	1884	1875	476
511	20231218	105800	834477371	1875	1875	1875	1873	5018
512	20231218	105700	825071680	1875	1879	1879	1873	40614
513	20231218	105600	748892771	1880	1884	1884	1879	4284
514	20231218	105500	740839180	1884	1884	1884	1884	190
515	20231218	105400	740481220	1884	1884	1884	1884	10
516	20231218	105300	740462380	1885	1885	1885	1878	2529
517	20231218	105200	735712820	1886	1887	1892	1878	1635
518	20231218	105100	732639422	1888	1882	1894	1880	5007
519	20231218	105000	723222703	1882	1888	1888	1880	9584
520	20231218	104900	705166844	1895	1890	1895	1887	1113
521	20231218	104800	703066364	1895	1895	1895	1889	307
522	20231218	104700	702485794	1895	1895	1895	1895	147
523	20231218	104600	702207229	1896	1896	1896	1896	11
524	20231218	104500	702186373	1897	1897	1897	1897	1
525	20231218	104400	702184476	1897	1897	1897	1897	10
526	20231218	104300	702165506	1887	1888	1897	1887	494
527	20231218	104200	701233217	1887	1888	1888	1887	200
528	20231218	104100	700855815	1888	1897	1897	1888	3405
529	20231218	104000	694423584	1899	1899	1899	1892	32
530	20231218	103900	694362823	1899	1899	1899	1899	110
531	20231218	103800	694153933	1899	1898	1899	1898	6266
532	20231218	103700	682261015	1898	1898	1898	1898	67
533	20231218	103600	682133849	1898	1898	1898	1898	631
534	20231218	103500	680936211	1898	1892	1898	1892	6614
535	20231218	103400	668396927	1892	1898	1898	1892	738
536	20231218	103300	666999431	1898	1893	1898	1893	14
537	20231218	103200	666972909	1893	1898	1898	1893	1616
538	20231218	103100	663913381	1898	1898	1899	1898	200
539	20231218	103000	663533583	1893	1900	1900	1893	1094
540	20231218	102900	661462224	1900	1893	1900	1893	2
541	20231218	102800	661458431	1900	1892	1900	1892	892
542	20231218	102700	659770759	1900	1893	1900	1893	1351
543	20231218	102600	657213309	1893	1893	1893	1893	1000
544	20231218	102500	655320309	1893	1893	1893	1893	8
545	20231218	102400	655305165	1893	1893	1893	1888	2394
546	20231218	102300	650784783	1893	1892	1893	1888	711
547	20231218	102200	649439614	1892	1888	1892	1888	1006
548	20231218	102100	647540282	1892	1892	1892	1892	60
549	20231218	102000	647426762	1888	1893	1893	1888	136
550	20231218	101900	647169400	1893	1887	1893	1887	3099
551	20231218	101800	641318424	1888	1887	1888	1887	327
552	20231218	101700	640701374	1888	1888	1888	1888	13
553	20231218	101600	640676830	1887	1888	1888	1887	2447
554	20231218	101500	636059336	1887	1888	1889	1887	5937
555	20231218	101400	624852084	1889	1893	1895	1889	8536
556	20231218	101300	608717231	1893	1895	1897	1893	3309
557	20231218	101200	602447807	1896	1896	1896	1895	488
558	20231218	101100	601522821	1897	1902	1902	1897	3469
559	20231218	101000	594934953	1897	1902	1902	1897	191
560	20231218	100900	594572616	1905	1903	1905	1897	1945
561	20231218	100800	590881014	1908	1908	1908	1908	1521
562	20231218	100700	587978946	1910	1910	1911	1910	220
563	20231218	100600	587558666	1911	1904	1911	1904	5220
564	20231218	100500	577591237	1905	1904	1907	1904	4293
565	20231218	100400	569415532	1902	1900	1904	1900	3838
566	20231218	100300	562114160	1895	1900	1901	1895	2153
567	20231218	100200	558023259	1900	1893	1900	1893	1987
568	20231218	100100	554249819	1892	1891	1898	1891	174
569	20231218	100000	553920567	1891	1891	1891	1890	4096
570	20231218	095900	546175227	1895	1895	1898	1895	1842
571	20231218	095800	542683482	1898	1898	1898	1898	67
572	20231218	095700	542556316	1898	1893	1898	1888	1934
573	20231218	095600	538893208	1892	1884	1892	1884	22136
574	20231218	095500	497121845	1885	1886	1886	1885	2101
575	20231218	095400	493160764	1886	1886	1887	1885	813
576	20231218	095300	491627540	1887	1884	1887	1884	23
577	20231218	095200	491584181	1887	1888	1888	1887	222
578	20231218	095100	491165257	1884	1884	1890	1880	384
579	20231218	095000	490442198	1884	1884	1893	1884	320
580	20231218	094900	489839285	1878	1879	1884	1878	1705
581	20231218	094800	486636350	1884	1878	1884	1877	1362
582	20231218	094700	484078850	1877	1877	1877	1877	1488
583	20231218	094600	481285874	1876	1875	1876	1875	1139
584	20231218	094500	479149738	1875	1893	1893	1875	16557
585	20231218	094400	448058040	1883	1894	1894	1883	2295
586	20231218	094300	443718927	1894	1895	1895	1884	1020
587	20231218	094200	441793738	1895	1895	1895	1895	15
588	20231218	094100	441765313	1895	1893	1895	1891	65
589	20231218	094000	441642322	1893	1893	1893	1882	2708
590	20231218	093900	436543985	1893	1883	1893	1883	2855
591	20231218	093800	431167850	1883	1883	1889	1882	5069
592	20231218	093700	421624310	1883	1888	1888	1883	10286
593	20231218	093600	402226677	1890	1896	1899	1889	14460
594	20231218	093500	374841133	1897	1902	1902	1897	22344
595	20231218	093400	332433428	1902	1902	1902	1902	1085
596	20231218	093300	330369758	1902	1899	1902	1898	26418
597	20231218	093200	280183211	1899	1899	1899	1898	1850
598	20231218	093100	276670888	1897	1899	1899	1897	1200
599	20231218	093000	274392090	1899	1895	1899	1895	6051
600	20231218	092900	262905445	1895	1896	1899	1895	3275
601	20231218	092800	256691613	1896	1896	1896	1896	10
602	20231218	092700	256672653	1893	1893	1896	1893	3713
603	20231218	092600	249642319	1891	1887	1892	1887	2316
604	20231218	092500	245267254	1887	1892	1892	1887	606
605	20231218	092400	244123202	1893	1892	1893	1886	1762
606	20231218	092300	240797641	1890	1893	1901	1890	5954
607	20231218	092200	229541577	1901	1904	1904	1901	1064
608	20231218	092100	227515727	1904	1891	1904	1891	16138
609	20231218	092000	196900364	1891	1891	1891	1885	2184
610	20231218	091900	192772496	1893	1891	1893	1891	2085
611	20231218	091800	188828157	1893	1891	1894	1884	1668
612	20231218	091700	185672632	1891	1888	1894	1879	7682
613	20231218	091600	171162390	1888	1879	1889	1879	1357
614	20231218	091500	168601880	1886	1879	1886	1879	3692
615	20231218	091400	161650925	1879	1880	1886	1879	454
616	20231218	091300	160797188	1887	1880	1888	1879	20256
617	20231218	091200	122715895	1880	1881	1882	1880	720
618	20231218	091100	121361610	1880	1876	1883	1876	1471
619	20231218	091000	118595633	1882	1876	1882	1875	1436
620	20231218	090900	115903005	1876	1879	1879	1876	5795
621	20231218	090800	105027529	1879	1881	1881	1878	1326
622	20231218	090700	102537186	1882	1873	1882	1873	10501
623	20231218	090600	82818669	1873	1875	1876	1873	9284
624	20231218	090500	65421824	1875	1883	1883	1874	3403
625	20231218	090400	59030908	1880	1874	1882	1873	3442
626	20231218	090300	52568660	1880	1882	1890	1880	1275
627	20231218	090200	50170265	1890	1885	1890	1870	7315
628	20231218	090100	36441576	1890	1891	1893	1884	2515
629	20231218	090000	31689721	1890	1898	1899	1890	16678