KissMeData/340440/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210900	42022897	1929	1929	1929	1929	591
3	20231206	210800	42022897	1929	1929	1929	1929	0
4	20231206	210700	42022897	1929	1929	1929	1929	0
5	20231206	210600	42022897	1929	1929	1929	1929	0
6	20231206	210500	42022897	1929	1929	1929	1929	0
7	20231206	210400	42022897	1929	1929	1929	1929	0
8	20231206	210300	42022897	1929	1929	1929	1929	0
9	20231206	210200	42022897	1929	1929	1929	1929	0
10	20231206	210100	42022897	1929	1929	1929	1929	0
11	20231206	210000	42022897	1929	1929	1929	1929	0
12	20231206	205900	42022897	1929	1929	1929	1929	0
13	20231206	205800	42022897	1929	1929	1929	1929	0
14	20231206	205700	42022897	1929	1929	1929	1929	0
15	20231206	205600	42022897	1929	1929	1929	1929	0
16	20231206	205500	42022897	1929	1929	1929	1929	0
17	20231206	205400	42022897	1929	1929	1929	1929	0
18	20231206	205300	42022897	1929	1929	1929	1929	0
19	20231206	205200	42022897	1929	1929	1929	1929	0
20	20231206	205100	42022897	1929	1929	1929	1929	0
21	20231206	205000	42022897	1929	1929	1929	1929	0
22	20231206	204900	42022897	1929	1929	1929	1929	0
23	20231206	204800	42022897	1929	1929	1929	1929	0
24	20231206	204700	42022897	1929	1929	1929	1929	0
25	20231206	204600	42022897	1929	1929	1929	1929	0
26	20231206	204500	42022897	1929	1929	1929	1929	0
27	20231206	204400	42022897	1929	1929	1929	1929	0
28	20231206	204300	42022897	1929	1929	1929	1929	0
29	20231206	204200	42022897	1929	1929	1929	1929	0
30	20231206	204100	42022897	1929	1929	1929	1929	0
31	20231206	204000	42022897	1929	1929	1929	1929	0
32	20231206	203900	42022897	1929	1929	1929	1929	591
33	20231206	203800	42022897	1929	1929	1929	1929	0
34	20231206	203700	42022897	1929	1929	1929	1929	0
35	20231206	203600	42022897	1929	1929	1929	1929	0
36	20231206	203500	42022897	1929	1929	1929	1929	0
37	20231206	203400	42022897	1929	1929	1929	1929	0
38	20231206	203300	42022897	1929	1929	1929	1929	0
39	20231206	203200	42022897	1929	1929	1929	1929	0
40	20231206	203100	42022897	1929	1929	1929	1929	0
41	20231206	203000	42022897	1929	1929	1929	1929	0
42	20231206	202900	42022897	1929	1929	1929	1929	0
43	20231206	202800	42022897	1929	1929	1929	1929	0
44	20231206	202700	42022897	1929	1929	1929	1929	0
45	20231206	202600	42022897	1929	1929	1929	1929	0
46	20231206	202500	42022897	1929	1929	1929	1929	0
47	20231206	202400	42022897	1929	1929	1929	1929	0
48	20231206	202300	42022897	1929	1929	1929	1929	0
49	20231206	202200	42022897	1929	1929	1929	1929	0
50	20231206	202100	42022897	1929	1929	1929	1929	0
51	20231206	202000	42022897	1929	1929	1929	1929	0
52	20231206	201900	42022897	1929	1929	1929	1929	0
53	20231206	201800	42022897	1929	1929	1929	1929	0
54	20231206	201700	42022897	1929	1929	1929	1929	0
55	20231206	201600	42022897	1929	1929	1929	1929	0
56	20231206	201500	42022897	1929	1929	1929	1929	0
57	20231206	201400	42022897	1929	1929	1929	1929	0
58	20231206	201300	42022897	1929	1929	1929	1929	0
59	20231206	201200	42022897	1929	1929	1929	1929	0
60	20231206	201100	42022897	1929	1929	1929	1929	0
61	20231206	201000	42022897	1929	1929	1929	1929	0
62	20231206	200900	42022897	1929	1929	1929	1929	591
63	20231206	200800	42022897	1929	1929	1929	1929	0
64	20231206	200700	42022897	1929	1929	1929	1929	0
65	20231206	200600	42022897	1929	1929	1929	1929	0
66	20231206	200500	42022897	1929	1929	1929	1929	0
67	20231206	200400	42022897	1929	1929	1929	1929	0
68	20231206	200300	42022897	1929	1929	1929	1929	0
69	20231206	200200	42022897	1929	1929	1929	1929	0
70	20231206	200100	42022897	1929	1929	1929	1929	0
71	20231206	200000	42022897	1929	1929	1929	1929	0
72	20231206	195900	42022897	1929	1929	1929	1929	0
73	20231206	195800	42022897	1929	1929	1929	1929	0
74	20231206	195700	42022897	1929	1929	1929	1929	0
75	20231206	195600	42022897	1929	1929	1929	1929	0
76	20231206	195500	42022897	1929	1929	1929	1929	0
77	20231206	195400	42022897	1929	1929	1929	1929	0
78	20231206	195300	42022897	1929	1929	1929	1929	0
79	20231206	195200	42022897	1929	1929	1929	1929	0
80	20231206	195100	42022897	1929	1929	1929	1929	0
81	20231206	195000	42022897	1929	1929	1929	1929	0
82	20231206	194900	42022897	1929	1929	1929	1929	0
83	20231206	194800	42022897	1929	1929	1929	1929	0
84	20231206	194700	42022897	1929	1929	1929	1929	0
85	20231206	194600	42022897	1929	1929	1929	1929	0
86	20231206	194500	42022897	1929	1929	1929	1929	0
87	20231206	194400	42022897	1929	1929	1929	1929	0
88	20231206	194300	42022897	1929	1929	1929	1929	0
89	20231206	194200	42022897	1929	1929	1929	1929	0
90	20231206	194100	42022897	1929	1929	1929	1929	0
91	20231206	194000	42022897	1929	1929	1929	1929	0
92	20231206	193900	42022897	1929	1929	1929	1929	591
93	20231206	193800	42022897	1929	1929	1929	1929	0
94	20231206	193700	42022897	1929	1929	1929	1929	0
95	20231206	193600	42022897	1929	1929	1929	1929	0
96	20231206	193500	42022897	1929	1929	1929	1929	0
97	20231206	193400	42022897	1929	1929	1929	1929	0
98	20231206	193300	42022897	1929	1929	1929	1929	0
99	20231206	193200	42022897	1929	1929	1929	1929	0
100	20231206	193100	42022897	1929	1929	1929	1929	0
101	20231206	193000	42022897	1929	1929	1929	1929	0
102	20231206	192900	42022897	1929	1929	1929	1929	0
103	20231206	192800	42022897	1929	1929	1929	1929	0
104	20231206	192700	42022897	1929	1929	1929	1929	0
105	20231206	192600	42022897	1929	1929	1929	1929	0
106	20231206	192500	42022897	1929	1929	1929	1929	0
107	20231206	192400	42022897	1929	1929	1929	1929	0
108	20231206	192300	42022897	1929	1929	1929	1929	0
109	20231206	192200	42022897	1929	1929	1929	1929	0
110	20231206	192100	42022897	1929	1929	1929	1929	0
111	20231206	192000	42022897	1929	1929	1929	1929	0
112	20231206	191900	42022897	1929	1929	1929	1929	0
113	20231206	191800	42022897	1929	1929	1929	1929	0
114	20231206	191700	42022897	1929	1929	1929	1929	0
115	20231206	191600	42022897	1929	1929	1929	1929	0
116	20231206	191500	42022897	1929	1929	1929	1929	0
117	20231206	191400	42022897	1929	1929	1929	1929	0
118	20231206	191300	42022897	1929	1929	1929	1929	0
119	20231206	191200	42022897	1929	1929	1929	1929	0
120	20231206	191100	42022897	1929	1929	1929	1929	0
121	20231206	191000	42022897	1929	1929	1929	1929	0
122	20231206	190900	42022897	1929	1929	1929	1929	591
123	20231206	190800	42022897	1929	1929	1929	1929	0
124	20231206	190700	42022897	1929	1929	1929	1929	0
125	20231206	190600	42022897	1929	1929	1929	1929	0
126	20231206	190500	42022897	1929	1929	1929	1929	0
127	20231206	190400	42022897	1929	1929	1929	1929	0
128	20231206	190300	42022897	1929	1929	1929	1929	0
129	20231206	190200	42022897	1929	1929	1929	1929	0
130	20231206	190100	42022897	1929	1929	1929	1929	0
131	20231206	190000	42022897	1929	1929	1929	1929	0
132	20231206	185900	42022897	1929	1929	1929	1929	0
133	20231206	185800	42022897	1929	1929	1929	1929	0
134	20231206	185700	42022897	1929	1929	1929	1929	0
135	20231206	185600	42022897	1929	1929	1929	1929	0
136	20231206	185500	42022897	1929	1929	1929	1929	0
137	20231206	185400	42022897	1929	1929	1929	1929	0
138	20231206	185300	42022897	1929	1929	1929	1929	0
139	20231206	185200	42022897	1929	1929	1929	1929	0
140	20231206	185100	42022897	1929	1929	1929	1929	0
141	20231206	185000	42022897	1929	1929	1929	1929	0
142	20231206	184900	42022897	1929	1929	1929	1929	0
143	20231206	184800	42022897	1929	1929	1929	1929	0
144	20231206	184700	42022897	1929	1929	1929	1929	0
145	20231206	184600	42022897	1929	1929	1929	1929	0
146	20231206	184500	42022897	1929	1929	1929	1929	0
147	20231206	184400	42022897	1929	1929	1929	1929	0
148	20231206	184300	42022897	1929	1929	1929	1929	0
149	20231206	184200	42022897	1929	1929	1929	1929	0
150	20231206	184100	42022897	1929	1929	1929	1929	0
151	20231206	184000	42022897	1929	1929	1929	1929	0
152	20231206	183900	42022897	1929	1929	1929	1929	591
153	20231206	183800	42022897	1929	1929	1929	1929	0
154	20231206	183700	42022897	1929	1929	1929	1929	0
155	20231206	183600	42022897	1929	1929	1929	1929	0
156	20231206	183500	42022897	1929	1929	1929	1929	0
157	20231206	183400	42022897	1929	1929	1929	1929	0
158	20231206	183300	42022897	1929	1929	1929	1929	0
159	20231206	183200	42022897	1929	1929	1929	1929	0
160	20231206	183100	42022897	1929	1929	1929	1929	0
161	20231206	183000	42022897	1929	1929	1929	1929	0
162	20231206	182900	42022897	1929	1929	1929	1929	0
163	20231206	182800	42022897	1929	1929	1929	1929	0
164	20231206	182700	42022897	1929	1929	1929	1929	0
165	20231206	182600	42022897	1929	1929	1929	1929	0
166	20231206	182500	42022897	1929	1929	1929	1929	0
167	20231206	182400	42022897	1929	1929	1929	1929	0
168	20231206	182300	42022897	1929	1929	1929	1929	0
169	20231206	182200	42022897	1929	1929	1929	1929	0
170	20231206	182100	42022897	1929	1929	1929	1929	0
171	20231206	182000	42022897	1929	1929	1929	1929	0
172	20231206	181900	42022897	1929	1929	1929	1929	0
173	20231206	181800	42022897	1929	1929	1929	1929	0
174	20231206	181700	42022897	1929	1929	1929	1929	0
175	20231206	181600	42022897	1929	1929	1929	1929	0
176	20231206	181500	42022897	1929	1929	1929	1929	0
177	20231206	181400	42022897	1929	1929	1929	1929	0
178	20231206	181300	42022897	1929	1929	1929	1929	0
179	20231206	181200	42022897	1929	1929	1929	1929	0
180	20231206	181100	42022897	1929	1929	1929	1929	0
181	20231206	181000	42022897	1929	1929	1929	1929	0
182	20231206	180900	42022897	1929	1929	1929	1929	591
183	20231206	180800	42022897	1929	1929	1929	1929	0
184	20231206	180700	42022897	1929	1929	1929	1929	0
185	20231206	180600	42022897	1929	1929	1929	1929	0
186	20231206	180500	42022897	1929	1929	1929	1929	0
187	20231206	180400	42022897	1929	1929	1929	1929	0
188	20231206	180300	42022897	1929	1929	1929	1929	0
189	20231206	180200	42022897	1929	1929	1929	1929	0
190	20231206	180100	42022897	1929	1929	1929	1929	0
191	20231206	180000	42022897	1929	1929	1929	1929	0
192	20231206	175900	42022897	1929	1929	1929	1929	0
193	20231206	175800	42022897	1929	1929	1929	1929	0
194	20231206	175700	42022897	1929	1929	1929	1929	0
195	20231206	175600	42022897	1929	1929	1929	1929	0
196	20231206	175500	42022897	1929	1929	1929	1929	0
197	20231206	175400	42022897	1929	1929	1929	1929	0
198	20231206	175300	42022897	1929	1929	1929	1929	0
199	20231206	175200	42022897	1929	1929	1929	1929	0
200	20231206	175100	42022897	1929	1929	1929	1929	0
201	20231206	175000	42022897	1929	1929	1929	1929	0
202	20231206	174900	42022897	1929	1929	1929	1929	0
203	20231206	174800	42022897	1929	1929	1929	1929	0
204	20231206	174700	42022897	1929	1929	1929	1929	0
205	20231206	174600	42022897	1929	1929	1929	1929	0
206	20231206	174500	42022897	1929	1929	1929	1929	0
207	20231206	174400	42022897	1929	1929	1929	1929	0
208	20231206	174300	42022897	1929	1929	1929	1929	0
209	20231206	174200	42022897	1929	1929	1929	1929	0
210	20231206	174100	42022897	1929	1929	1929	1929	0
211	20231206	174000	42022897	1929	1929	1929	1929	0
212	20231206	173900	42022897	1929	1929	1929	1929	591
213	20231206	173800	42022897	1929	1929	1929	1929	0
214	20231206	173700	42022897	1929	1929	1929	1929	0
215	20231206	173600	42022897	1929	1929	1929	1929	0
216	20231206	173500	42022897	1929	1929	1929	1929	0
217	20231206	173400	42022897	1929	1929	1929	1929	0
218	20231206	173300	42022897	1929	1929	1929	1929	0
219	20231206	173200	42022897	1929	1929	1929	1929	0
220	20231206	173100	42022897	1929	1929	1929	1929	0
221	20231206	173000	42022897	1929	1929	1929	1929	0
222	20231206	172900	42022897	1929	1929	1929	1929	0
223	20231206	172800	42022897	1929	1929	1929	1929	0
224	20231206	172700	42022897	1929	1929	1929	1929	0
225	20231206	172600	42022897	1929	1929	1929	1929	0
226	20231206	172500	42022897	1929	1929	1929	1929	0
227	20231206	172400	42022897	1929	1929	1929	1929	0
228	20231206	172300	42022897	1929	1929	1929	1929	0
229	20231206	172200	42022897	1929	1929	1929	1929	0
230	20231206	172100	42022897	1929	1929	1929	1929	0
231	20231206	172000	42022897	1929	1929	1929	1929	0
232	20231206	171900	42022897	1929	1929	1929	1929	0
233	20231206	171800	42022897	1929	1929	1929	1929	0
234	20231206	171700	42022897	1929	1929	1929	1929	0
235	20231206	171600	42022897	1929	1929	1929	1929	0
236	20231206	171500	42022897	1929	1929	1929	1929	0
237	20231206	171400	42022897	1929	1929	1929	1929	0
238	20231206	171300	42022897	1929	1929	1929	1929	0
239	20231206	171200	42022897	1929	1929	1929	1929	0
240	20231206	171100	42022897	1929	1929	1929	1929	0
241	20231206	171000	42022897	1929	1929	1929	1929	0
242	20231206	170900	42022897	1929	1929	1929	1929	591
243	20231206	170800	42022897	1929	1929	1929	1929	0
244	20231206	170700	42022897	1929	1929	1929	1929	0
245	20231206	170600	42022897	1929	1929	1929	1929	0
246	20231206	170500	42022897	1929	1929	1929	1929	0
247	20231206	170400	42022897	1929	1929	1929	1929	0
248	20231206	170300	42022897	1929	1929	1929	1929	0
249	20231206	170200	42022897	1929	1929	1929	1929	0
250	20231206	170100	42022897	1929	1929	1929	1929	0
251	20231206	170000	42022897	1929	1929	1929	1929	0
252	20231206	165900	42022897	1929	1929	1929	1929	0
253	20231206	165800	42022897	1929	1929	1929	1929	0
254	20231206	165700	42022897	1929	1929	1929	1929	0
255	20231206	165600	42022897	1929	1929	1929	1929	0
256	20231206	165500	42022897	1929	1929	1929	1929	0
257	20231206	165400	42022897	1929	1929	1929	1929	0
258	20231206	165300	42022897	1929	1929	1929	1929	0
259	20231206	165200	42022897	1929	1929	1929	1929	0
260	20231206	165100	42022897	1929	1929	1929	1929	0
261	20231206	165000	42022897	1929	1929	1929	1929	0
262	20231206	164900	42022897	1929	1929	1929	1929	0
263	20231206	164800	42022897	1929	1929	1929	1929	0
264	20231206	164700	42022897	1929	1929	1929	1929	0
265	20231206	164600	42022897	1929	1929	1929	1929	0
266	20231206	164500	42022897	1929	1929	1929	1929	0
267	20231206	164400	42022897	1929	1929	1929	1929	0
268	20231206	164300	42022897	1929	1929	1929	1929	0
269	20231206	164200	42022897	1929	1929	1929	1929	0
270	20231206	164100	42022897	1929	1929	1929	1929	0
271	20231206	164000	42022897	1929	1929	1929	1929	0
272	20231206	163900	42022897	1929	1929	1929	1929	591
273	20231206	163800	42022897	1929	1929	1929	1929	0
274	20231206	163700	42022897	1929	1929	1929	1929	0
275	20231206	163600	42022897	1929	1929	1929	1929	0
276	20231206	163500	42022897	1929	1929	1929	1929	0
277	20231206	163400	42022897	1929	1929	1929	1929	0
278	20231206	163300	42022897	1929	1929	1929	1929	0
279	20231206	163200	42022897	1929	1929	1929	1929	0
280	20231206	163100	42022897	1929	1929	1929	1929	0
281	20231206	163000	42022897	1929	1929	1929	1929	0
282	20231206	162900	42022897	1929	1929	1929	1929	0
283	20231206	162800	42022897	1929	1929	1929	1929	0
284	20231206	162700	42022897	1929	1929	1929	1929	0
285	20231206	162600	42022897	1929	1929	1929	1929	0
286	20231206	162500	42022897	1929	1929	1929	1929	0
287	20231206	162400	42022897	1929	1929	1929	1929	0
288	20231206	162300	42022897	1929	1929	1929	1929	0
289	20231206	162200	42022897	1929	1929	1929	1929	0
290	20231206	162100	42022897	1929	1929	1929	1929	0
291	20231206	162000	42022897	1929	1929	1929	1929	0
292	20231206	161900	42022897	1929	1929	1929	1929	0
293	20231206	161800	42022897	1929	1929	1929	1929	0
294	20231206	161700	42022897	1929	1929	1929	1929	0
295	20231206	161600	42022897	1929	1929	1929	1929	0
296	20231206	161500	42022897	1929	1929	1929	1929	0
297	20231206	161400	42022897	1929	1929	1929	1929	0
298	20231206	161300	42022897	1929	1929	1929	1929	0
299	20231206	161200	42022897	1929	1929	1929	1929	0
300	20231206	161100	42022897	1929	1929	1929	1929	0
301	20231206	161000	42022897	1929	1929	1929	1929	0
302	20231206	160900	42022897	1929	1929	1929	1929	591
303	20231206	160800	42022897	1929	1929	1929	1929	0
304	20231206	160700	42022897	1929	1929	1929	1929	0
305	20231206	160600	42022897	1929	1929	1929	1929	0
306	20231206	160500	42022897	1929	1929	1929	1929	0
307	20231206	160400	42022897	1929	1929	1929	1929	0
308	20231206	160300	42022897	1929	1929	1929	1929	0
309	20231206	160200	42022897	1929	1929	1929	1929	0
310	20231206	160100	42022897	1929	1929	1929	1929	0
311	20231206	160000	42022897	1929	1929	1929	1929	0
312	20231206	155900	42022897	1929	1929	1929	1929	0
313	20231206	155800	42022897	1929	1929	1929	1929	0
314	20231206	155700	42022897	1929	1929	1929	1929	0
315	20231206	155600	42022897	1929	1929	1929	1929	0
316	20231206	155500	42022897	1929	1929	1929	1929	0
317	20231206	155400	42022897	1929	1929	1929	1929	0
318	20231206	155300	42022897	1929	1929	1929	1929	0
319	20231206	155200	42022897	1929	1929	1929	1929	0
320	20231206	155100	42022897	1929	1929	1929	1929	0
321	20231206	155000	42022897	1929	1929	1929	1929	0
322	20231206	154900	42022897	1929	1929	1929	1929	0
323	20231206	154800	42022897	1929	1929	1929	1929	0
324	20231206	154700	42022897	1929	1929	1929	1929	0
325	20231206	154600	42022897	1929	1929	1929	1929	0
326	20231206	154500	42022897	1929	1929	1929	1929	0
327	20231206	154400	42022897	1929	1929	1929	1929	0
328	20231206	154300	42022897	1929	1929	1929	1929	0
329	20231206	154200	42022897	1929	1929	1929	1929	0
330	20231206	154100	42022897	1929	1929	1929	1929	0
331	20231206	154000	42022897	1929	1929	1929	1929	0
332	20231206	153900	42022897	1929	1929	1929	1929	591
333	20231206	153800	42022897	1929	1929	1929	1929	0
334	20231206	153700	42022897	1929	1929	1929	1929	0
335	20231206	153600	42022897	1929	1929	1929	1929	0
336	20231206	153500	42022897	1929	1929	1929	1929	0
337	20231206	153400	42022897	1929	1929	1929	1929	0
338	20231206	153300	42022897	1929	1929	1929	1929	0
339	20231206	153200	42022897	1929	1929	1929	1929	0
340	20231206	153100	42022897	1929	1929	1929	1929	0
341	20231206	153000	42022897	1929	1929	1929	1929	591
342	20231206	152900	40882858	1921	1921	1921	1921	0
343	20231206	152800	40882858	1921	1921	1921	1921	0
344	20231206	152700	40882858	1921	1921	1921	1921	0
345	20231206	152600	40882858	1921	1921	1921	1921	0
346	20231206	152500	40882858	1921	1921	1921	1921	0
347	20231206	152400	40882858	1921	1921	1921	1921	0
348	20231206	152300	40882858	1921	1921	1921	1921	0
349	20231206	152200	40882858	1921	1921	1921	1921	0
350	20231206	152100	40882858	1921	1921	1921	1921	0
351	20231206	152000	40882858	1921	1921	1921	1921	0
352	20231206	151900	40882858	1921	1914	1921	1913	127
353	20231206	151800	40639844	1922	1922	1922	1922	0
354	20231206	151700	40639844	1922	1922	1922	1922	0
355	20231206	151600	40639844	1922	1922	1922	1922	0
356	20231206	151500	40639844	1922	1922	1922	1922	0
357	20231206	151400	40639844	1922	1922	1922	1922	0
358	20231206	151300	40639844	1922	1922	1922	1922	0
359	20231206	151200	40639844	1922	1922	1922	1922	0
360	20231206	151100	40639844	1922	1922	1922	1922	0
361	20231206	151000	40639844	1922	1922	1922	1922	0
362	20231206	150900	40639844	1922	1922	1922	1922	0
363	20231206	150800	40639844	1922	1922	1922	1922	0
364	20231206	150700	40639844	1922	1922	1922	1922	0
365	20231206	150600	40639844	1922	1922	1922	1922	0
366	20231206	150500	40639844	1922	1922	1922	1922	0
367	20231206	150400	40639844	1922	1922	1922	1922	0
368	20231206	150300	40639844	1922	1922	1922	1922	0
369	20231206	150200	40639844	1922	1922	1922	1922	5
370	20231206	150100	40630234	1924	1924	1924	1924	0
371	20231206	150000	40630234	1924	1924	1924	1924	0
372	20231206	145900	40630234	1924	1924	1924	1924	0
373	20231206	145800	40630234	1924	1923	1924	1923	60
374	20231206	145700	40514804	1923	1923	1923	1923	0
375	20231206	145600	40514804	1923	1923	1923	1923	1
376	20231206	145500	40512881	1913	1913	1913	1913	0
377	20231206	145400	40512881	1913	1913	1913	1913	0
378	20231206	145300	40512881	1913	1913	1913	1913	0
379	20231206	145200	40512881	1913	1914	1914	1913	190
380	20231206	145100	40149407	1923	1923	1923	1923	0
381	20231206	145000	40149407	1923	1923	1923	1923	0
382	20231206	144900	40149407	1923	1923	1923	1923	0
383	20231206	144800	40149407	1923	1923	1923	1923	0
384	20231206	144700	40149407	1923	1923	1923	1923	0
385	20231206	144600	40149407	1923	1923	1923	1923	0
386	20231206	144500	40149407	1923	1923	1923	1923	0
387	20231206	144400	40149407	1923	1923	1923	1923	0
388	20231206	144300	40149407	1923	1923	1923	1923	0
389	20231206	144200	40149407	1923	1923	1923	1923	0
390	20231206	144100	40149407	1923	1923	1923	1923	0
391	20231206	144000	40149407	1923	1923	1923	1923	0
392	20231206	143900	40149407	1923	1923	1923	1923	0
393	20231206	143800	40149407	1923	1923	1923	1923	1
394	20231206	143700	40147484	1913	1913	1913	1913	0
395	20231206	143600	40147484	1913	1913	1913	1913	0
396	20231206	143500	40147484	1913	1913	1913	1913	0
397	20231206	143400	40147484	1913	1913	1913	1913	0
398	20231206	143300	40147484	1913	1913	1913	1913	0
399	20231206	143200	40147484	1913	1913	1913	1913	0
400	20231206	143100	40147484	1913	1913	1913	1913	0
401	20231206	143000	40147484	1913	1913	1913	1913	0
402	20231206	142900	40147484	1913	1913	1913	1913	24
403	20231206	142800	40101572	1924	1924	1924	1924	0
404	20231206	142700	40101572	1924	1923	1924	1923	121
405	20231206	142600	39868769	1913	1913	1913	1913	1
406	20231206	142500	39866856	1924	1924	1924	1924	0
407	20231206	142400	39866856	1924	1924	1924	1924	0
408	20231206	142300	39866856	1924	1924	1924	1924	0
409	20231206	142200	39866856	1924	1924	1924	1924	0
410	20231206	142100	39866856	1924	1922	1924	1922	1032
411	20231206	142000	37882712	1922	1922	1922	1922	204
412	20231206	141900	37490624	1922	1922	1922	1922	0
413	20231206	141800	37490624	1922	1922	1922	1922	2
414	20231206	141700	37486780	1924	1924	1924	1924	0
415	20231206	141600	37486780	1924	1924	1924	1924	0
416	20231206	141500	37486780	1924	1924	1924	1924	0
417	20231206	141400	37486780	1924	1924	1924	1924	0
418	20231206	141300	37486780	1924	1924	1924	1924	219
419	20231206	141200	37065424	1915	1915	1915	1915	0
420	20231206	141100	37065424	1915	1915	1915	1915	0
421	20231206	141000	37065424	1915	1915	1915	1915	0
422	20231206	140900	37065424	1915	1915	1915	1915	0
423	20231206	140800	37065424	1915	1915	1915	1915	500
424	20231206	140700	36107924	1915	1915	1915	1915	0
425	20231206	140600	36107924	1915	1915	1915	1915	0
426	20231206	140500	36107924	1915	1915	1915	1915	0
427	20231206	140400	36107924	1915	1915	1915	1915	0
428	20231206	140300	36107924	1915	1915	1915	1915	0
429	20231206	140200	36107924	1915	1918	1918	1915	200
430	20231206	140100	35724849	1918	1918	1918	1918	0
431	20231206	140000	35724849	1918	1918	1918	1918	1000
432	20231206	135900	33806849	1916	1912	1916	1912	2657
433	20231206	135800	28721985	1912	1912	1912	1912	0
434	20231206	135700	28721985	1912	1912	1912	1912	1
435	20231206	135600	28720073	1912	1912	1912	1912	0
436	20231206	135500	28720073	1912	1912	1912	1912	56
437	20231206	135400	28613001	1911	1911	1911	1911	85
438	20231206	135300	28450566	1911	1911	1911	1911	92
439	20231206	135200	28274754	1912	1912	1912	1912	0
440	20231206	135100	28274754	1912	1912	1912	1912	0
441	20231206	135000	28274754	1912	1912	1912	1912	0
442	20231206	134900	28274754	1912	1912	1912	1912	0
443	20231206	134800	28274754	1912	1912	1912	1912	0
444	20231206	134700	28274754	1912	1912	1912	1912	0
445	20231206	134600	28274754	1912	1912	1912	1912	7
446	20231206	134500	28261370	1912	1912	1912	1912	1
447	20231206	134400	28259458	1911	1911	1911	1911	2
448	20231206	134300	28255636	1912	1912	1912	1912	0
449	20231206	134200	28255636	1912	1912	1912	1912	8
450	20231206	134100	28240340	1911	1912	1912	1911	52
451	20231206	134000	28140918	1912	1912	1912	1912	0
452	20231206	133900	28140918	1912	1911	1912	1911	12
453	20231206	133800	28117976	1912	1912	1912	1912	1
454	20231206	133700	28116064	1912	1912	1912	1912	0
455	20231206	133600	28116064	1912	1912	1912	1912	232
456	20231206	133500	27672480	1912	1912	1912	1912	0
457	20231206	133400	27672480	1912	1912	1912	1912	3
458	20231206	133300	27666744	1912	1912	1912	1912	2
459	20231206	133200	27662920	1912	1912	1912	1912	2
460	20231206	133100	27659096	1912	1912	1912	1912	2
461	20231206	133000	27655272	1913	1912	1913	1912	46
462	20231206	132900	27567276	1911	1911	1911	1911	0
463	20231206	132800	27567276	1911	1911	1911	1911	0
464	20231206	132700	27567276	1911	1911	1911	1911	0
465	20231206	132600	27567276	1911	1911	1911	1911	2
466	20231206	132500	27563454	1912	1912	1912	1912	2
467	20231206	132400	27559630	1912	1912	1912	1912	2
468	20231206	132300	27555806	1912	1912	1912	1912	1000
469	20231206	132200	25643806	1912	1912	1912	1912	0
470	20231206	132100	25643806	1912	1912	1912	1912	0
471	20231206	132000	25643806	1912	1912	1912	1912	2
472	20231206	131900	25639982	1913	1913	1913	1913	0
473	20231206	131800	25639982	1913	1913	1913	1913	0
474	20231206	131700	25639982	1913	1913	1913	1913	0
475	20231206	131600	25639982	1913	1913	1913	1913	10
476	20231206	131500	25620852	1913	1913	1913	1913	1
477	20231206	131400	25618939	1912	1912	1912	1912	0
478	20231206	131300	25618939	1912	1912	1912	1912	0
479	20231206	131200	25618939	1912	1912	1912	1912	0
480	20231206	131100	25618939	1912	1912	1912	1912	0
481	20231206	131000	25618939	1912	1912	1912	1912	0
482	20231206	130900	25618939	1912	1912	1912	1912	0
483	20231206	130800	25618939	1912	1912	1912	1912	2
484	20231206	130700	25615115	1912	1912	1912	1912	0
485	20231206	130600	25615115	1912	1912	1912	1912	0
486	20231206	130500	25615115	1912	1912	1912	1912	2
487	20231206	130400	25611291	1912	1912	1912	1912	0
488	20231206	130300	25611291	1912	1912	1912	1912	0
489	20231206	130200	25611291	1912	1912	1912	1912	0
490	20231206	130100	25611291	1912	1912	1912	1912	0
491	20231206	130000	25611291	1912	1913	1913	1912	2
492	20231206	125900	25607466	1914	1914	1914	1914	0
493	20231206	125800	25607466	1914	1914	1914	1914	0
494	20231206	125700	25607466	1914	1914	1914	1914	1
495	20231206	125600	25605552	1915	1915	1915	1915	0
496	20231206	125500	25605552	1915	1915	1915	1915	0
497	20231206	125400	25605552	1915	1915	1915	1915	0
498	20231206	125300	25605552	1915	1915	1915	1915	0
499	20231206	125200	25605552	1915	1915	1915	1915	0
500	20231206	125100	25605552	1915	1915	1915	1915	0
501	20231206	125000	25605552	1915	1915	1915	1915	0
502	20231206	124900	25605552	1915	1915	1915	1915	0
503	20231206	124800	25605552	1915	1915	1915	1915	1
504	20231206	124700	25603637	1915	1915	1915	1915	0
505	20231206	124600	25603637	1915	1915	1915	1915	0
506	20231206	124500	25603637	1915	1915	1915	1915	0
507	20231206	124400	25603637	1915	1915	1915	1915	0
508	20231206	124300	25603637	1915	1915	1915	1915	0
509	20231206	124200	25603637	1915	1915	1915	1915	0
510	20231206	124100	25603637	1915	1915	1915	1915	10
511	20231206	124000	25584487	1915	1915	1915	1915	0
512	20231206	123900	25584487	1915	1915	1915	1915	1
513	20231206	123800	25582572	1911	1911	1911	1911	0
514	20231206	123700	25582572	1911	1911	1911	1911	0
515	20231206	123600	25582572	1911	1911	1911	1911	0
516	20231206	123500	25582572	1911	1911	1911	1911	0
517	20231206	123400	25582572	1911	1911	1911	1911	7
518	20231206	123300	25569195	1911	1911	1911	1911	0
519	20231206	123200	25569195	1911	1911	1911	1911	0
520	20231206	123100	25569195	1911	1911	1911	1911	193
521	20231206	123000	25200372	1910	1910	1910	1910	0
522	20231206	122900	25200372	1910	1910	1910	1910	0
523	20231206	122800	25200372	1910	1910	1910	1910	0
524	20231206	122700	25200372	1910	1910	1910	1910	0
525	20231206	122600	25200372	1910	1910	1910	1910	0
526	20231206	122500	25200372	1910	1910	1910	1910	0
527	20231206	122400	25200372	1910	1912	1912	1910	521
528	20231206	122300	24204759	1915	1915	1915	1915	0
529	20231206	122200	24204759	1915	1915	1915	1915	0
530	20231206	122100	24204759	1915	1915	1915	1915	152
531	20231206	122000	23913679	1915	1915	1915	1915	0
532	20231206	121900	23913679	1915	1915	1915	1915	0
533	20231206	121800	23913679	1915	1915	1915	1915	0
534	20231206	121700	23913679	1915	1915	1915	1915	0
535	20231206	121600	23913679	1915	1915	1915	1915	0
536	20231206	121500	23913679	1915	1915	1915	1915	0
537	20231206	121400	23913679	1915	1915	1915	1915	0
538	20231206	121300	23913679	1915	1915	1915	1915	0
539	20231206	121200	23913679	1915	1915	1915	1915	0
540	20231206	121100	23913679	1915	1915	1915	1915	0
541	20231206	121000	23913679	1915	1915	1915	1915	0
542	20231206	120900	23913679	1915	1915	1915	1915	0
543	20231206	120800	23913679	1915	1915	1915	1915	0
544	20231206	120700	23913679	1915	1915	1915	1915	0
545	20231206	120600	23913679	1915	1915	1915	1915	0
546	20231206	120500	23913679	1915	1915	1915	1915	0
547	20231206	120400	23913679	1915	1915	1915	1915	1
548	20231206	120300	23911764	1915	1915	1915	1915	2
549	20231206	120200	23907934	1915	1915	1915	1915	0
550	20231206	120100	23907934	1915	1915	1915	1915	0
551	20231206	120000	23907934	1915	1915	1915	1915	0
552	20231206	115900	23907934	1915	1915	1915	1915	0
553	20231206	115800	23907934	1915	1915	1915	1915	0
554	20231206	115700	23907934	1915	1915	1915	1915	0
555	20231206	115600	23907934	1915	1915	1915	1915	0
556	20231206	115500	23907934	1915	1915	1915	1915	0
557	20231206	115400	23907934	1915	1915	1915	1915	0
558	20231206	115300	23907934	1915	1915	1915	1915	0
559	20231206	115200	23907934	1915	1915	1915	1915	10
560	20231206	115100	23888784	1915	1915	1915	1915	0
561	20231206	115000	23888784	1915	1915	1915	1915	26
562	20231206	114900	23838994	1915	1915	1915	1915	0
563	20231206	114800	23838994	1915	1915	1915	1915	0
564	20231206	114700	23838994	1915	1915	1915	1915	0
565	20231206	114600	23838994	1915	1915	1915	1915	1
566	20231206	114500	23837079	1909	1909	1909	1909	0
567	20231206	114400	23837079	1909	1915	1915	1909	90
568	20231206	114300	23664999	1909	1909	1909	1909	0
569	20231206	114200	23664999	1909	1909	1909	1909	0
570	20231206	114100	23664999	1909	1909	1909	1909	0
571	20231206	114000	23664999	1909	1909	1909	1909	0
572	20231206	113900	23664999	1909	1909	1909	1909	0
573	20231206	113800	23664999	1909	1909	1909	1909	0
574	20231206	113700	23664999	1909	1909	1909	1909	0
575	20231206	113600	23664999	1909	1909	1909	1909	0
576	20231206	113500	23664999	1909	1909	1909	1909	0
577	20231206	113400	23664999	1909	1909	1909	1909	0
578	20231206	113300	23664999	1909	1909	1909	1909	0
579	20231206	113200	23664999	1909	1909	1909	1909	15
580	20231206	113100	23636364	1916	1916	1916	1916	0
581	20231206	113000	23636364	1916	1916	1916	1916	0
582	20231206	112900	23636364	1916	1916	1916	1916	0
583	20231206	112800	23636364	1916	1916	1916	1916	0
584	20231206	112700	23636364	1916	1916	1916	1916	0
585	20231206	112600	23636364	1916	1916	1916	1916	0
586	20231206	112500	23636364	1916	1916	1916	1916	0
587	20231206	112400	23636364	1916	1916	1916	1916	0
588	20231206	112300	23636364	1916	1916	1916	1916	0
589	20231206	112200	23636364	1916	1916	1916	1916	0
590	20231206	112100	23636364	1916	1916	1916	1916	1
591	20231206	112000	23634448	1916	1916	1916	1916	0
592	20231206	111900	23634448	1916	1916	1916	1916	0
593	20231206	111800	23634448	1916	1916	1916	1916	0
594	20231206	111700	23634448	1916	1916	1916	1916	0
595	20231206	111600	23634448	1916	1916	1916	1916	0
596	20231206	111500	23634448	1916	1916	1916	1916	0
597	20231206	111400	23634448	1916	1916	1916	1916	0
598	20231206	111300	23634448	1916	1916	1916	1916	0
599	20231206	111200	23634448	1916	1916	1916	1916	0
600	20231206	111100	23634448	1916	1916	1916	1916	0
601	20231206	111000	23634448	1916	1916	1916	1916	0
602	20231206	110900	23634448	1916	1916	1916	1916	1
603	20231206	110800	23632532	1907	1907	1907	1907	0
604	20231206	110700	23632532	1907	1907	1907	1907	0
605	20231206	110600	23632532	1907	1907	1907	1907	0
606	20231206	110500	23632532	1907	1907	1907	1907	0
607	20231206	110400	23632532	1907	1907	1907	1907	0
608	20231206	110300	23632532	1907	1907	1907	1907	700
609	20231206	110200	22297632	1916	1916	1916	1916	0
610	20231206	110100	22297632	1916	1916	1916	1916	0
611	20231206	110000	22297632	1916	1916	1916	1916	128
612	20231206	105900	22052384	1917	1917	1917	1917	0
613	20231206	105800	22052384	1917	1917	1917	1917	0
614	20231206	105700	22052384	1917	1917	1917	1917	0
615	20231206	105600	22052384	1917	1917	1917	1917	0
616	20231206	105500	22052384	1917	1917	1917	1917	0
617	20231206	105400	22052384	1917	1917	1917	1917	0
618	20231206	105300	22052384	1917	1917	1917	1917	0
619	20231206	105200	22052384	1917	1917	1917	1917	3
620	20231206	105100	22046633	1917	1917	1917	1917	1
621	20231206	105000	22044716	1907	1907	1907	1907	0
622	20231206	104900	22044716	1907	1916	1916	1907	589
623	20231206	104800	20920271	1916	1916	1916	1916	0
624	20231206	104700	20920271	1916	1916	1916	1916	0
625	20231206	104600	20920271	1916	1916	1916	1916	92
626	20231206	104500	20743999	1916	1916	1916	1916	1
627	20231206	104400	20742083	1917	1917	1917	1917	3
628	20231206	104300	20736332	1917	1917	1917	1917	0
629	20231206	104200	20736332	1917	1917	1917	1917	0
630	20231206	104100	20736332	1917	1917	1917	1917	0
631	20231206	104000	20736332	1917	1917	1917	1917	1
632	20231206	103900	20734415	1906	1906	1906	1906	0
633	20231206	103800	20734415	1906	1906	1906	1906	0
634	20231206	103700	20734415	1906	1906	1906	1906	1200
635	20231206	103600	18447215	1907	1907	1907	1907	0
636	20231206	103500	18447215	1907	1907	1907	1907	688
637	20231206	103400	17135199	1905	1925	1926	1905	624
638	20231206	103300	15940030	1925	1924	1925	1924	13
639	20231206	103200	15915015	1924	1924	1924	1924	0
640	20231206	103100	15915015	1924	1924	1924	1924	35
641	20231206	103000	15847675	1923	1923	1923	1923	2
642	20231206	102900	15843829	1924	1924	1924	1924	0
643	20231206	102800	15843829	1924	1924	1924	1924	0
644	20231206	102700	15843829	1924	1924	1924	1924	0
645	20231206	102600	15843829	1924	1924	1924	1924	0
646	20231206	102500	15843829	1924	1924	1924	1924	0
647	20231206	102400	15843829	1924	1924	1924	1924	0
648	20231206	102300	15843829	1924	1924	1924	1924	0
649	20231206	102200	15843829	1924	1924	1924	1924	0
650	20231206	102100	15843829	1924	1923	1924	1923	5
651	20231206	102000	15834210	1924	1924	1924	1924	0
652	20231206	101900	15834210	1924	1924	1924	1924	1
653	20231206	101800	15832286	1925	1925	1925	1925	2
654	20231206	101700	15828436	1925	1925	1925	1925	0
655	20231206	101600	15828436	1925	1925	1925	1925	3
656	20231206	101500	15822661	1925	1926	1926	1925	48
657	20231206	101400	15730228	1925	1925	1925	1925	0
658	20231206	101300	15730228	1925	1925	1925	1925	3
659	20231206	101200	15724453	1926	1926	1926	1926	0
660	20231206	101100	15724453	1926	1926	1926	1926	0
661	20231206	101000	15724453	1926	1926	1926	1926	0
662	20231206	100900	15724453	1926	1926	1926	1926	0
663	20231206	100800	15724453	1926	1926	1926	1926	0
664	20231206	100700	15724453	1926	1926	1926	1926	0
665	20231206	100600	15724453	1926	1926	1926	1926	0
666	20231206	100500	15724453	1926	1926	1926	1926	0
667	20231206	100400	15724453	1926	1926	1926	1926	0
668	20231206	100300	15724453	1926	1926	1926	1926	5
669	20231206	100200	15714823	1905	1905	1905	1905	6
670	20231206	100100	15703393	1905	1905	1905	1905	10
671	20231206	100000	15684343	1903	1903	1903	1903	0
672	20231206	095900	15684343	1903	1903	1903	1903	0
673	20231206	095800	15684343	1903	1906	1906	1903	60
674	20231206	095700	15570089	1905	1912	1912	1905	2252
675	20231206	095600	11269307	1910	1910	1910	1910	0
676	20231206	095500	11269307	1910	1910	1910	1910	0
677	20231206	095400	11269307	1910	1910	1910	1910	0
678	20231206	095300	11269307	1910	1910	1910	1910	0
679	20231206	095200	11269307	1910	1910	1910	1910	0
680	20231206	095100	11269307	1910	1910	1910	1910	1000
681	20231206	095000	9359307	1928	1926	1928	1926	7
682	20231206	094900	9345815	1910	1912	1912	1910	1500
683	20231206	094800	6479584	1928	1928	1928	1928	0
684	20231206	094700	6479584	1928	1928	1928	1928	67
685	20231206	094600	6350408	1926	1925	1926	1925	367
686	20231206	094500	5643590	1924	1923	1924	1923	272
687	20231206	094400	5120283	1923	1923	1923	1923	2
688	20231206	094300	5116437	1923	1923	1923	1923	0
689	20231206	094200	5116437	1923	1923	1923	1923	2
690	20231206	094100	5112591	1923	1923	1923	1923	83
691	20231206	094000	4952982	1923	1923	1923	1923	0
692	20231206	093900	4952982	1923	1923	1923	1923	121
693	20231206	093800	4720299	1923	1921	1923	1921	19
694	20231206	093700	4683791	1921	1919	1921	1919	7
695	20231206	093600	4670348	1919	1918	1919	1918	351
696	20231206	093500	3996870	1918	1912	1918	1911	76
697	20231206	093400	3851353	1913	1914	1914	1913	113
698	20231206	093300	3635084	1913	1913	1913	1913	0
699	20231206	093200	3635084	1913	1913	1913	1913	0
700	20231206	093100	3635084	1913	1913	1913	1913	0
701	20231206	093000	3635084	1913	1913	1913	1913	0
702	20231206	092900	3635084	1913	1913	1913	1913	0
703	20231206	092800	3635084	1913	1913	1913	1913	1
704	20231206	092700	3633171	1920	1916	1920	1914	6
705	20231206	092600	3621670	1920	1920	1920	1920	0
706	20231206	092500	3621670	1920	1920	1920	1920	0
707	20231206	092400	3621670	1920	1920	1920	1920	0
708	20231206	092300	3621670	1920	1918	1920	1917	4
709	20231206	092200	3613995	1919	1919	1919	1919	1
710	20231206	092100	3612076	1920	1920	1920	1920	0
711	20231206	092000	3612076	1920	1920	1920	1920	0
712	20231206	091900	3612076	1920	1920	1920	1920	30
713	20231206	091800	3554476	1920	1917	1920	1917	3
714	20231206	091700	3548722	1910	1910	1910	1910	1
715	20231206	091600	3546812	1920	1918	1920	1918	51
716	20231206	091500	3448896	1920	1919	1920	1919	60
717	20231206	091400	3333697	1920	1920	1920	1920	0
718	20231206	091300	3333697	1920	1919	1920	1919	10
719	20231206	091200	3314505	1909	1909	1909	1909	0
720	20231206	091100	3314505	1909	1909	1909	1909	0
721	20231206	091000	3314505	1909	1910	1910	1909	500
722	20231206	090900	2359975	1919	1919	1919	1919	0
723	20231206	090800	2359975	1919	1919	1919	1919	0
724	20231206	090700	2359975	1919	1919	1919	1919	0
725	20231206	090600	2359975	1919	1919	1919	1919	2
726	20231206	090500	2356137	1909	1909	1909	1909	0
727	20231206	090400	2356137	1909	1909	1909	1909	0
728	20231206	090300	2356137	1909	1909	1909	1909	0
729	20231206	090200	2356137	1909	1913	1913	1909	505
730	20231206	090100	1390264	1913	1913	1913	1913	0
731	20231206	090000	1390264	1913	1909	1913	1909	728