KissMeData/340440/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210800	51839361	1929	1929	1929	1929	1839
3	20231208	210700	51839361	1929	1929	1929	1929	0
4	20231208	210600	51839361	1929	1929	1929	1929	0
5	20231208	210500	51839361	1929	1929	1929	1929	0
6	20231208	210400	51839361	1929	1929	1929	1929	0
7	20231208	210300	51839361	1929	1929	1929	1929	0
8	20231208	210200	51839361	1929	1929	1929	1929	0
9	20231208	210100	51839361	1929	1929	1929	1929	0
10	20231208	210000	51839361	1929	1929	1929	1929	0
11	20231208	205900	51839361	1929	1929	1929	1929	0
12	20231208	205800	51839361	1929	1929	1929	1929	0
13	20231208	205700	51839361	1929	1929	1929	1929	0
14	20231208	205600	51839361	1929	1929	1929	1929	0
15	20231208	205500	51839361	1929	1929	1929	1929	0
16	20231208	205400	51839361	1929	1929	1929	1929	0
17	20231208	205300	51839361	1929	1929	1929	1929	0
18	20231208	205200	51839361	1929	1929	1929	1929	0
19	20231208	205100	51839361	1929	1929	1929	1929	0
20	20231208	205000	51839361	1929	1929	1929	1929	0
21	20231208	204900	51839361	1929	1929	1929	1929	0
22	20231208	204800	51839361	1929	1929	1929	1929	0
23	20231208	204700	51839361	1929	1929	1929	1929	0
24	20231208	204600	51839361	1929	1929	1929	1929	0
25	20231208	204500	51839361	1929	1929	1929	1929	0
26	20231208	204400	51839361	1929	1929	1929	1929	0
27	20231208	204300	51839361	1929	1929	1929	1929	0
28	20231208	204200	51839361	1929	1929	1929	1929	0
29	20231208	204100	51839361	1929	1929	1929	1929	0
30	20231208	204000	51839361	1929	1929	1929	1929	0
31	20231208	203900	51839361	1929	1929	1929	1929	0
32	20231208	203800	51839361	1929	1929	1929	1929	1839
33	20231208	203700	51839361	1929	1929	1929	1929	0
34	20231208	203600	51839361	1929	1929	1929	1929	0
35	20231208	203500	51839361	1929	1929	1929	1929	0
36	20231208	203400	51839361	1929	1929	1929	1929	0
37	20231208	203300	51839361	1929	1929	1929	1929	0
38	20231208	203200	51839361	1929	1929	1929	1929	0
39	20231208	203100	51839361	1929	1929	1929	1929	0
40	20231208	203000	51839361	1929	1929	1929	1929	0
41	20231208	202900	51839361	1929	1929	1929	1929	0
42	20231208	202800	51839361	1929	1929	1929	1929	0
43	20231208	202700	51839361	1929	1929	1929	1929	0
44	20231208	202600	51839361	1929	1929	1929	1929	0
45	20231208	202500	51839361	1929	1929	1929	1929	0
46	20231208	202400	51839361	1929	1929	1929	1929	0
47	20231208	202300	51839361	1929	1929	1929	1929	0
48	20231208	202200	51839361	1929	1929	1929	1929	0
49	20231208	202100	51839361	1929	1929	1929	1929	0
50	20231208	202000	51839361	1929	1929	1929	1929	0
51	20231208	201900	51839361	1929	1929	1929	1929	0
52	20231208	201800	51839361	1929	1929	1929	1929	0
53	20231208	201700	51839361	1929	1929	1929	1929	0
54	20231208	201600	51839361	1929	1929	1929	1929	0
55	20231208	201500	51839361	1929	1929	1929	1929	0
56	20231208	201400	51839361	1929	1929	1929	1929	0
57	20231208	201300	51839361	1929	1929	1929	1929	0
58	20231208	201200	51839361	1929	1929	1929	1929	0
59	20231208	201100	51839361	1929	1929	1929	1929	0
60	20231208	201000	51839361	1929	1929	1929	1929	0
61	20231208	200900	51839361	1929	1929	1929	1929	0
62	20231208	200800	51839361	1929	1929	1929	1929	1839
63	20231208	200700	51839361	1929	1929	1929	1929	0
64	20231208	200600	51839361	1929	1929	1929	1929	0
65	20231208	200500	51839361	1929	1929	1929	1929	0
66	20231208	200400	51839361	1929	1929	1929	1929	0
67	20231208	200300	51839361	1929	1929	1929	1929	0
68	20231208	200200	51839361	1929	1929	1929	1929	0
69	20231208	200100	51839361	1929	1929	1929	1929	0
70	20231208	200000	51839361	1929	1929	1929	1929	0
71	20231208	195900	51839361	1929	1929	1929	1929	0
72	20231208	195800	51839361	1929	1929	1929	1929	0
73	20231208	195700	51839361	1929	1929	1929	1929	0
74	20231208	195600	51839361	1929	1929	1929	1929	0
75	20231208	195500	51839361	1929	1929	1929	1929	0
76	20231208	195400	51839361	1929	1929	1929	1929	0
77	20231208	195300	51839361	1929	1929	1929	1929	0
78	20231208	195200	51839361	1929	1929	1929	1929	0
79	20231208	195100	51839361	1929	1929	1929	1929	0
80	20231208	195000	51839361	1929	1929	1929	1929	0
81	20231208	194900	51839361	1929	1929	1929	1929	0
82	20231208	194800	51839361	1929	1929	1929	1929	0
83	20231208	194700	51839361	1929	1929	1929	1929	0
84	20231208	194600	51839361	1929	1929	1929	1929	0
85	20231208	194500	51839361	1929	1929	1929	1929	0
86	20231208	194400	51839361	1929	1929	1929	1929	0
87	20231208	194300	51839361	1929	1929	1929	1929	0
88	20231208	194200	51839361	1929	1929	1929	1929	0
89	20231208	194100	51839361	1929	1929	1929	1929	0
90	20231208	194000	51839361	1929	1929	1929	1929	0
91	20231208	193900	51839361	1929	1929	1929	1929	0
92	20231208	193800	51839361	1929	1929	1929	1929	1839
93	20231208	193700	51839361	1929	1929	1929	1929	0
94	20231208	193600	51839361	1929	1929	1929	1929	0
95	20231208	193500	51839361	1929	1929	1929	1929	0
96	20231208	193400	51839361	1929	1929	1929	1929	0
97	20231208	193300	51839361	1929	1929	1929	1929	0
98	20231208	193200	51839361	1929	1929	1929	1929	0
99	20231208	193100	51839361	1929	1929	1929	1929	0
100	20231208	193000	51839361	1929	1929	1929	1929	0
101	20231208	192900	51839361	1929	1929	1929	1929	0
102	20231208	192800	51839361	1929	1929	1929	1929	0
103	20231208	192700	51839361	1929	1929	1929	1929	0
104	20231208	192600	51839361	1929	1929	1929	1929	0
105	20231208	192500	51839361	1929	1929	1929	1929	0
106	20231208	192400	51839361	1929	1929	1929	1929	0
107	20231208	192300	51839361	1929	1929	1929	1929	0
108	20231208	192200	51839361	1929	1929	1929	1929	0
109	20231208	192100	51839361	1929	1929	1929	1929	0
110	20231208	192000	51839361	1929	1929	1929	1929	0
111	20231208	191900	51839361	1929	1929	1929	1929	0
112	20231208	191800	51839361	1929	1929	1929	1929	0
113	20231208	191700	51839361	1929	1929	1929	1929	0
114	20231208	191600	51839361	1929	1929	1929	1929	0
115	20231208	191500	51839361	1929	1929	1929	1929	0
116	20231208	191400	51839361	1929	1929	1929	1929	0
117	20231208	191300	51839361	1929	1929	1929	1929	0
118	20231208	191200	51839361	1929	1929	1929	1929	0
119	20231208	191100	51839361	1929	1929	1929	1929	0
120	20231208	191000	51839361	1929	1929	1929	1929	0
121	20231208	190900	51839361	1929	1929	1929	1929	0
122	20231208	190800	51839361	1929	1929	1929	1929	1839
123	20231208	190700	51839361	1929	1929	1929	1929	0
124	20231208	190600	51839361	1929	1929	1929	1929	0
125	20231208	190500	51839361	1929	1929	1929	1929	0
126	20231208	190400	51839361	1929	1929	1929	1929	0
127	20231208	190300	51839361	1929	1929	1929	1929	0
128	20231208	190200	51839361	1929	1929	1929	1929	0
129	20231208	190100	51839361	1929	1929	1929	1929	0
130	20231208	190000	51839361	1929	1929	1929	1929	0
131	20231208	185900	51839361	1929	1929	1929	1929	0
132	20231208	185800	51839361	1929	1929	1929	1929	0
133	20231208	185700	51839361	1929	1929	1929	1929	0
134	20231208	185600	51839361	1929	1929	1929	1929	0
135	20231208	185500	51839361	1929	1929	1929	1929	0
136	20231208	185400	51839361	1929	1929	1929	1929	0
137	20231208	185300	51839361	1929	1929	1929	1929	0
138	20231208	185200	51839361	1929	1929	1929	1929	0
139	20231208	185100	51839361	1929	1929	1929	1929	0
140	20231208	185000	51839361	1929	1929	1929	1929	0
141	20231208	184900	51839361	1929	1929	1929	1929	0
142	20231208	184800	51839361	1929	1929	1929	1929	0
143	20231208	184700	51839361	1929	1929	1929	1929	0
144	20231208	184600	51839361	1929	1929	1929	1929	0
145	20231208	184500	51839361	1929	1929	1929	1929	0
146	20231208	184400	51839361	1929	1929	1929	1929	0
147	20231208	184300	51839361	1929	1929	1929	1929	0
148	20231208	184200	51839361	1929	1929	1929	1929	0
149	20231208	184100	51839361	1929	1929	1929	1929	0
150	20231208	184000	51839361	1929	1929	1929	1929	0
151	20231208	183900	51839361	1929	1929	1929	1929	0
152	20231208	183800	51839361	1929	1929	1929	1929	1839
153	20231208	183700	51839361	1929	1929	1929	1929	0
154	20231208	183600	51839361	1929	1929	1929	1929	0
155	20231208	183500	51839361	1929	1929	1929	1929	0
156	20231208	183400	51839361	1929	1929	1929	1929	0
157	20231208	183300	51839361	1929	1929	1929	1929	0
158	20231208	183200	51839361	1929	1929	1929	1929	0
159	20231208	183100	51839361	1929	1929	1929	1929	0
160	20231208	183000	51839361	1929	1929	1929	1929	0
161	20231208	182900	51839361	1929	1929	1929	1929	0
162	20231208	182800	51839361	1929	1929	1929	1929	0
163	20231208	182700	51839361	1929	1929	1929	1929	0
164	20231208	182600	51839361	1929	1929	1929	1929	0
165	20231208	182500	51839361	1929	1929	1929	1929	0
166	20231208	182400	51839361	1929	1929	1929	1929	0
167	20231208	182300	51839361	1929	1929	1929	1929	0
168	20231208	182200	51839361	1929	1929	1929	1929	0
169	20231208	182100	51839361	1929	1929	1929	1929	0
170	20231208	182000	51839361	1929	1929	1929	1929	0
171	20231208	181900	51839361	1929	1929	1929	1929	0
172	20231208	181800	51839361	1929	1929	1929	1929	0
173	20231208	181700	51839361	1929	1929	1929	1929	0
174	20231208	181600	51839361	1929	1929	1929	1929	0
175	20231208	181500	51839361	1929	1929	1929	1929	0
176	20231208	181400	51839361	1929	1929	1929	1929	0
177	20231208	181300	51839361	1929	1929	1929	1929	0
178	20231208	181200	51839361	1929	1929	1929	1929	0
179	20231208	181100	51839361	1929	1929	1929	1929	0
180	20231208	181000	51839361	1929	1929	1929	1929	0
181	20231208	180900	51839361	1929	1929	1929	1929	0
182	20231208	180800	51839361	1929	1929	1929	1929	1839
183	20231208	180700	51839361	1929	1929	1929	1929	0
184	20231208	180600	51839361	1929	1929	1929	1929	0
185	20231208	180500	51839361	1929	1929	1929	1929	0
186	20231208	180400	51839361	1929	1929	1929	1929	0
187	20231208	180300	51839361	1929	1929	1929	1929	0
188	20231208	180200	51839361	1929	1929	1929	1929	0
189	20231208	180100	51839361	1929	1929	1929	1929	0
190	20231208	180000	51839361	1929	1929	1929	1929	0
191	20231208	175900	51839361	1929	1929	1929	1929	0
192	20231208	175800	51839361	1929	1929	1929	1929	0
193	20231208	175700	51839361	1929	1929	1929	1929	0
194	20231208	175600	51839361	1929	1929	1929	1929	0
195	20231208	175500	51839361	1929	1929	1929	1929	0
196	20231208	175400	51839361	1929	1929	1929	1929	0
197	20231208	175300	51839361	1929	1929	1929	1929	0
198	20231208	175200	51839361	1929	1929	1929	1929	0
199	20231208	175100	51839361	1929	1929	1929	1929	0
200	20231208	175000	51839361	1929	1929	1929	1929	0
201	20231208	174900	51839361	1929	1929	1929	1929	0
202	20231208	174800	51839361	1929	1929	1929	1929	0
203	20231208	174700	51839361	1929	1929	1929	1929	0
204	20231208	174600	51839361	1929	1929	1929	1929	0
205	20231208	174500	51839361	1929	1929	1929	1929	0
206	20231208	174400	51839361	1929	1929	1929	1929	0
207	20231208	174300	51839361	1929	1929	1929	1929	0
208	20231208	174200	51839361	1929	1929	1929	1929	0
209	20231208	174100	51839361	1929	1929	1929	1929	0
210	20231208	174000	51839361	1929	1929	1929	1929	0
211	20231208	173900	51839361	1929	1929	1929	1929	0
212	20231208	173800	51839361	1929	1929	1929	1929	1839
213	20231208	173700	51839361	1929	1929	1929	1929	0
214	20231208	173600	51839361	1929	1929	1929	1929	0
215	20231208	173500	51839361	1929	1929	1929	1929	0
216	20231208	173400	51839361	1929	1929	1929	1929	0
217	20231208	173300	51839361	1929	1929	1929	1929	0
218	20231208	173200	51839361	1929	1929	1929	1929	0
219	20231208	173100	51839361	1929	1929	1929	1929	0
220	20231208	173000	51839361	1929	1929	1929	1929	0
221	20231208	172900	51839361	1929	1929	1929	1929	0
222	20231208	172800	51839361	1929	1929	1929	1929	0
223	20231208	172700	51839361	1929	1929	1929	1929	0
224	20231208	172600	51839361	1929	1929	1929	1929	0
225	20231208	172500	51839361	1929	1929	1929	1929	0
226	20231208	172400	51839361	1929	1929	1929	1929	0
227	20231208	172300	51839361	1929	1929	1929	1929	0
228	20231208	172200	51839361	1929	1929	1929	1929	0
229	20231208	172100	51839361	1929	1929	1929	1929	0
230	20231208	172000	51839361	1929	1929	1929	1929	0
231	20231208	171900	51839361	1929	1929	1929	1929	0
232	20231208	171800	51839361	1929	1929	1929	1929	0
233	20231208	171700	51839361	1929	1929	1929	1929	0
234	20231208	171600	51839361	1929	1929	1929	1929	0
235	20231208	171500	51839361	1929	1929	1929	1929	0
236	20231208	171400	51839361	1929	1929	1929	1929	0
237	20231208	171300	51839361	1929	1929	1929	1929	0
238	20231208	171200	51839361	1929	1929	1929	1929	0
239	20231208	171100	51839361	1929	1929	1929	1929	0
240	20231208	171000	51839361	1929	1929	1929	1929	0
241	20231208	170900	51839361	1929	1929	1929	1929	0
242	20231208	170800	51839361	1929	1929	1929	1929	1839
243	20231208	170700	51839361	1929	1929	1929	1929	0
244	20231208	170600	51839361	1929	1929	1929	1929	0
245	20231208	170500	51839361	1929	1929	1929	1929	0
246	20231208	170400	51839361	1929	1929	1929	1929	0
247	20231208	170300	51839361	1929	1929	1929	1929	0
248	20231208	170200	51839361	1929	1929	1929	1929	0
249	20231208	170100	51839361	1929	1929	1929	1929	0
250	20231208	170000	51839361	1929	1929	1929	1929	0
251	20231208	165900	51839361	1929	1929	1929	1929	0
252	20231208	165800	51839361	1929	1929	1929	1929	0
253	20231208	165700	51839361	1929	1929	1929	1929	0
254	20231208	165600	51839361	1929	1929	1929	1929	0
255	20231208	165500	51839361	1929	1929	1929	1929	0
256	20231208	165400	51839361	1929	1929	1929	1929	0
257	20231208	165300	51839361	1929	1929	1929	1929	0
258	20231208	165200	51839361	1929	1929	1929	1929	0
259	20231208	165100	51839361	1929	1929	1929	1929	0
260	20231208	165000	51839361	1929	1929	1929	1929	0
261	20231208	164900	51839361	1929	1929	1929	1929	0
262	20231208	164800	51839361	1929	1929	1929	1929	0
263	20231208	164700	51839361	1929	1929	1929	1929	0
264	20231208	164600	51839361	1929	1929	1929	1929	0
265	20231208	164500	51839361	1929	1929	1929	1929	0
266	20231208	164400	51839361	1929	1929	1929	1929	0
267	20231208	164300	51839361	1929	1929	1929	1929	0
268	20231208	164200	51839361	1929	1929	1929	1929	0
269	20231208	164100	51839361	1929	1929	1929	1929	0
270	20231208	164000	51839361	1929	1929	1929	1929	0
271	20231208	163900	51839361	1929	1929	1929	1929	0
272	20231208	163800	51839361	1929	1929	1929	1929	1839
273	20231208	163700	51839361	1929	1929	1929	1929	0
274	20231208	163600	51839361	1929	1929	1929	1929	0
275	20231208	163500	51839361	1929	1929	1929	1929	0
276	20231208	163400	51839361	1929	1929	1929	1929	0
277	20231208	163300	51839361	1929	1929	1929	1929	0
278	20231208	163200	51839361	1929	1929	1929	1929	0
279	20231208	163100	51839361	1929	1929	1929	1929	0
280	20231208	163000	51839361	1929	1929	1929	1929	0
281	20231208	162900	51839361	1929	1929	1929	1929	0
282	20231208	162800	51839361	1929	1929	1929	1929	0
283	20231208	162700	51839361	1929	1929	1929	1929	0
284	20231208	162600	51839361	1929	1929	1929	1929	0
285	20231208	162500	51839361	1929	1929	1929	1929	0
286	20231208	162400	51839361	1929	1929	1929	1929	0
287	20231208	162300	51839361	1929	1929	1929	1929	0
288	20231208	162200	51839361	1929	1929	1929	1929	0
289	20231208	162100	51839361	1929	1929	1929	1929	0
290	20231208	162000	51839361	1929	1929	1929	1929	0
291	20231208	161900	51839361	1929	1929	1929	1929	0
292	20231208	161800	51839361	1929	1929	1929	1929	0
293	20231208	161700	51839361	1929	1929	1929	1929	0
294	20231208	161600	51839361	1929	1929	1929	1929	0
295	20231208	161500	51839361	1929	1929	1929	1929	0
296	20231208	161400	51839361	1929	1929	1929	1929	0
297	20231208	161300	51839361	1929	1929	1929	1929	0
298	20231208	161200	51839361	1929	1929	1929	1929	0
299	20231208	161100	51839361	1929	1929	1929	1929	0
300	20231208	161000	51839361	1929	1929	1929	1929	0
301	20231208	160900	51839361	1929	1929	1929	1929	0
302	20231208	160800	51839361	1929	1929	1929	1929	1839
303	20231208	160700	51839361	1929	1929	1929	1929	0
304	20231208	160600	51839361	1929	1929	1929	1929	0
305	20231208	160500	51839361	1929	1929	1929	1929	0
306	20231208	160400	51839361	1929	1929	1929	1929	0
307	20231208	160300	51839361	1929	1929	1929	1929	0
308	20231208	160200	51839361	1929	1929	1929	1929	0
309	20231208	160100	51839361	1929	1929	1929	1929	0
310	20231208	160000	51839361	1929	1929	1929	1929	0
311	20231208	155900	51839361	1929	1929	1929	1929	0
312	20231208	155800	51839361	1929	1929	1929	1929	0
313	20231208	155700	51839361	1929	1929	1929	1929	0
314	20231208	155600	51839361	1929	1929	1929	1929	0
315	20231208	155500	51839361	1929	1929	1929	1929	0
316	20231208	155400	51839361	1929	1929	1929	1929	0
317	20231208	155300	51839361	1929	1929	1929	1929	0
318	20231208	155200	51839361	1929	1929	1929	1929	0
319	20231208	155100	51839361	1929	1929	1929	1929	0
320	20231208	155000	51839361	1929	1929	1929	1929	0
321	20231208	154900	51839361	1929	1929	1929	1929	0
322	20231208	154800	51839361	1929	1929	1929	1929	0
323	20231208	154700	51839361	1929	1929	1929	1929	0
324	20231208	154600	51839361	1929	1929	1929	1929	0
325	20231208	154500	51839361	1929	1929	1929	1929	0
326	20231208	154400	51839361	1929	1929	1929	1929	0
327	20231208	154300	51839361	1929	1929	1929	1929	0
328	20231208	154200	51839361	1929	1929	1929	1929	0
329	20231208	154100	51839361	1929	1929	1929	1929	0
330	20231208	154000	51839361	1929	1929	1929	1929	0
331	20231208	153900	51839361	1929	1929	1929	1929	0
332	20231208	153800	51839361	1929	1929	1929	1929	1839
333	20231208	153700	51839361	1929	1929	1929	1929	0
334	20231208	153600	51839361	1929	1929	1929	1929	0
335	20231208	153500	51839361	1929	1929	1929	1929	0
336	20231208	153400	51839361	1929	1929	1929	1929	0
337	20231208	153300	51839361	1929	1929	1929	1929	0
338	20231208	153200	51839361	1929	1929	1929	1929	0
339	20231208	153100	51839361	1929	1929	1929	1929	0
340	20231208	153000	51839361	1929	1929	1929	1929	1839
341	20231208	152900	48291930	1929	1929	1929	1929	0
342	20231208	152800	48291930	1929	1929	1929	1929	0
343	20231208	152700	48291930	1929	1929	1929	1929	0
344	20231208	152600	48291930	1929	1929	1929	1929	0
345	20231208	152500	48291930	1929	1929	1929	1929	0
346	20231208	152400	48291930	1929	1929	1929	1929	0
347	20231208	152300	48291930	1929	1929	1929	1929	0
348	20231208	152200	48291930	1929	1929	1929	1929	0
349	20231208	152100	48291930	1929	1929	1929	1929	0
350	20231208	152000	48291930	1929	1929	1929	1929	0
351	20231208	151900	48291930	1929	1927	1929	1927	248
352	20231208	151800	47813900	1927	1927	1927	1927	87
353	20231208	151700	47646251	1927	1915	1927	1915	2676
354	20231208	151600	42521567	1927	1927	1927	1927	0
355	20231208	151500	42521567	1927	1927	1927	1927	0
356	20231208	151400	42521567	1927	1921	1927	1919	160
357	20231208	151300	42214515	1929	1929	1929	1929	0
358	20231208	151200	42214515	1929	1929	1929	1929	0
359	20231208	151100	42214515	1929	1929	1929	1929	0
360	20231208	151000	42214515	1929	1929	1929	1929	0
361	20231208	150900	42214515	1929	1929	1929	1929	0
362	20231208	150800	42214515	1929	1929	1929	1929	0
363	20231208	150700	42214515	1929	1929	1929	1929	0
364	20231208	150600	42214515	1929	1929	1929	1929	0
365	20231208	150500	42214515	1929	1929	1929	1929	0
366	20231208	150400	42214515	1929	1929	1929	1929	0
367	20231208	150300	42214515	1929	1929	1929	1929	0
368	20231208	150200	42214515	1929	1929	1929	1929	0
369	20231208	150100	42214515	1929	1929	1929	1929	0
370	20231208	150000	42214515	1929	1929	1929	1929	0
371	20231208	145900	42214515	1929	1929	1929	1929	0
372	20231208	145800	42214515	1929	1929	1929	1929	0
373	20231208	145700	42214515	1929	1929	1929	1929	0
374	20231208	145600	42214515	1929	1929	1929	1929	0
375	20231208	145500	42214515	1929	1929	1929	1929	0
376	20231208	145400	42214515	1929	1929	1929	1929	0
377	20231208	145300	42214515	1929	1929	1929	1921	52
378	20231208	145200	42114607	1921	1921	1921	1921	20
379	20231208	145100	42076187	1930	1930	1930	1930	0
380	20231208	145000	42076187	1930	1930	1930	1930	0
381	20231208	144900	42076187	1930	1930	1930	1930	0
382	20231208	144800	42076187	1930	1930	1930	1930	0
383	20231208	144700	42076187	1930	1930	1930	1930	0
384	20231208	144600	42076187	1930	1930	1930	1930	0
385	20231208	144500	42076187	1930	1930	1930	1930	0
386	20231208	144400	42076187	1930	1930	1930	1930	0
387	20231208	144300	42076187	1930	1930	1930	1930	0
388	20231208	144200	42076187	1930	1930	1930	1930	0
389	20231208	144100	42076187	1930	1930	1930	1930	0
390	20231208	144000	42076187	1930	1930	1930	1930	0
391	20231208	143900	42076187	1930	1930	1930	1930	0
392	20231208	143800	42076187	1930	1930	1930	1930	0
393	20231208	143700	42076187	1930	1930	1930	1930	0
394	20231208	143600	42076187	1930	1930	1930	1930	0
395	20231208	143500	42076187	1930	1930	1930	1930	0
396	20231208	143400	42076187	1930	1930	1930	1930	0
397	20231208	143300	42076187	1930	1930	1930	1930	0
398	20231208	143200	42076187	1930	1930	1930	1930	266
399	20231208	143100	41562807	1930	1930	1930	1930	25
400	20231208	143000	41514557	1930	1930	1930	1930	14
401	20231208	142900	41487537	1930	1930	1930	1930	0
402	20231208	142800	41487537	1930	1930	1930	1930	5
403	20231208	142700	41477887	1931	1931	1931	1931	1
404	20231208	142600	41475956	1930	1930	1930	1930	0
405	20231208	142500	41475956	1930	1930	1930	1930	12
406	20231208	142400	41452796	1930	1930	1930	1930	2
407	20231208	142300	41448936	1930	1930	1930	1930	2
408	20231208	142200	41445076	1930	1930	1930	1930	68
409	20231208	142100	41313836	1930	1930	1930	1930	0
410	20231208	142000	41313836	1930	1926	1930	1926	176
411	20231208	141900	40974540	1926	1926	1926	1926	0
412	20231208	141800	40974540	1926	1926	1926	1926	0
413	20231208	141700	40974540	1926	1926	1926	1926	0
414	20231208	141600	40974540	1926	1926	1926	1926	0
415	20231208	141500	40974540	1926	1926	1926	1926	0
416	20231208	141400	40974540	1926	1926	1926	1926	0
417	20231208	141300	40974540	1926	1926	1926	1926	218
418	20231208	141200	40554672	1926	1926	1926	1926	0
419	20231208	141100	40554672	1926	1926	1926	1926	0
420	20231208	141000	40554672	1926	1926	1926	1926	0
421	20231208	140900	40554672	1926	1926	1926	1926	0
422	20231208	140800	40554672	1926	1926	1926	1926	0
423	20231208	140700	40554672	1926	1926	1926	1926	3
424	20231208	140600	40548894	1927	1926	1927	1926	11
425	20231208	140500	40527707	1926	1921	1926	1921	887
426	20231208	140400	38822359	1920	1920	1920	1920	0
427	20231208	140300	38822359	1920	1920	1920	1920	0
428	20231208	140200	38822359	1920	1920	1920	1920	100
429	20231208	140100	38630359	1920	1920	1920	1920	0
430	20231208	140000	38630359	1920	1919	1920	1919	345
431	20231208	135900	37968034	1919	1919	1919	1919	0
432	20231208	135800	37968034	1919	1919	1919	1919	0
433	20231208	135700	37968034	1919	1919	1919	1919	0
434	20231208	135600	37968034	1919	1919	1919	1919	0
435	20231208	135500	37968034	1919	1919	1919	1919	0
436	20231208	135400	37968034	1919	1919	1919	1919	0
437	20231208	135300	37968034	1919	1919	1919	1919	0
438	20231208	135200	37968034	1919	1919	1919	1919	0
439	20231208	135100	37968034	1919	1919	1919	1919	0
440	20231208	135000	37968034	1919	1919	1919	1919	0
441	20231208	134900	37968034	1919	1919	1919	1919	0
442	20231208	134800	37968034	1919	1919	1919	1919	0
443	20231208	134700	37968034	1919	1919	1919	1919	0
444	20231208	134600	37968034	1919	1919	1919	1919	0
445	20231208	134500	37968034	1919	1919	1919	1919	0
446	20231208	134400	37968034	1919	1919	1919	1919	0
447	20231208	134300	37968034	1919	1919	1919	1919	0
448	20231208	134200	37968034	1919	1919	1919	1919	1
449	20231208	134100	37966115	1914	1914	1914	1914	0
450	20231208	134000	37966115	1914	1914	1914	1914	0
451	20231208	133900	37966115	1914	1914	1914	1914	0
452	20231208	133800	37966115	1914	1914	1914	1914	110
453	20231208	133700	37755575	1914	1914	1914	1914	0
454	20231208	133600	37755575	1914	1914	1914	1914	3
455	20231208	133500	37749833	1914	1914	1914	1914	0
456	20231208	133400	37749833	1914	1914	1914	1914	0
457	20231208	133300	37749833	1914	1914	1914	1914	3
458	20231208	133200	37744091	1914	1914	1914	1914	3
459	20231208	133100	37738349	1914	1914	1914	1914	0
460	20231208	133000	37738349	1914	1914	1914	1914	513
461	20231208	132900	36756467	1914	1914	1914	1914	0
462	20231208	132800	36756467	1914	1914	1914	1914	0
463	20231208	132700	36756467	1914	1914	1914	1914	0
464	20231208	132600	36756467	1914	1914	1914	1914	3
465	20231208	132500	36750725	1914	1914	1914	1914	0
466	20231208	132400	36750725	1914	1914	1914	1914	0
467	20231208	132300	36750725	1914	1914	1914	1914	3
468	20231208	132200	36744983	1914	1914	1914	1914	11
469	20231208	132100	36723929	1914	1914	1914	1914	1
470	20231208	132000	36722015	1919	1919	1919	1919	80
471	20231208	131900	36568495	1919	1919	1919	1919	1
472	20231208	131800	36566576	1904	1920	1920	1902	5280
473	20231208	131700	26508009	1917	1920	1920	1917	97
474	20231208	131600	26321907	1925	1925	1925	1925	55
475	20231208	131500	26216032	1925	1925	1925	1925	0
476	20231208	131400	26216032	1925	1925	1925	1925	0
477	20231208	131300	26216032	1925	1925	1925	1925	0
478	20231208	131200	26216032	1925	1925	1925	1925	0
479	20231208	131100	26216032	1925	1925	1925	1925	0
480	20231208	131000	26216032	1925	1925	1925	1925	1
481	20231208	130900	26214107	1920	1920	1920	1920	0
482	20231208	130800	26214107	1920	1920	1920	1920	0
483	20231208	130700	26214107	1920	1920	1920	1920	0
484	20231208	130600	26214107	1920	1920	1920	1920	0
485	20231208	130500	26214107	1920	1920	1920	1920	0
486	20231208	130400	26214107	1920	1920	1920	1920	0
487	20231208	130300	26214107	1920	1920	1920	1920	0
488	20231208	130200	26214107	1920	1920	1920	1920	0
489	20231208	130100	26214107	1920	1920	1920	1920	0
490	20231208	130000	26214107	1920	1920	1920	1920	0
491	20231208	125900	26214107	1920	1920	1920	1920	0
492	20231208	125800	26214107	1920	1920	1920	1920	0
493	20231208	125700	26214107	1920	1920	1920	1920	0
494	20231208	125600	26214107	1920	1920	1920	1920	0
495	20231208	125500	26214107	1920	1920	1920	1920	0
496	20231208	125400	26214107	1920	1920	1920	1920	0
497	20231208	125300	26214107	1920	1920	1920	1920	0
498	20231208	125200	26214107	1920	1920	1920	1920	50
499	20231208	125100	26118107	1925	1925	1925	1925	0
500	20231208	125000	26118107	1925	1925	1925	1925	0
501	20231208	124900	26118107	1925	1925	1925	1925	0
502	20231208	124800	26118107	1925	1925	1925	1925	0
503	20231208	124700	26118107	1925	1925	1925	1925	0
504	20231208	124600	26118107	1925	1925	1925	1925	0
505	20231208	124500	26118107	1925	1925	1925	1925	0
506	20231208	124400	26118107	1925	1925	1925	1925	0
507	20231208	124300	26118107	1925	1925	1925	1925	0
508	20231208	124200	26118107	1925	1925	1925	1925	0
509	20231208	124100	26118107	1925	1925	1925	1925	8
510	20231208	124000	26102707	1925	1925	1925	1925	16
511	20231208	123900	26071907	1927	1927	1927	1927	0
512	20231208	123800	26071907	1927	1927	1927	1927	0
513	20231208	123700	26071907	1927	1927	1927	1927	0
514	20231208	123600	26071907	1927	1927	1927	1927	0
515	20231208	123500	26071907	1927	1927	1927	1927	0
516	20231208	123400	26071907	1927	1927	1927	1927	0
517	20231208	123300	26071907	1927	1927	1927	1927	0
518	20231208	123200	26071907	1927	1927	1927	1927	0
519	20231208	123100	26071907	1927	1927	1927	1927	90
520	20231208	123000	25898477	1929	1929	1929	1929	0
521	20231208	122900	25898477	1929	1929	1929	1929	0
522	20231208	122800	25898477	1929	1929	1929	1929	0
523	20231208	122700	25898477	1929	1929	1929	1929	0
524	20231208	122600	25898477	1929	1929	1929	1929	0
525	20231208	122500	25898477	1929	1929	1929	1929	0
526	20231208	122400	25898477	1929	1929	1929	1929	300
527	20231208	122300	25319777	1929	1929	1929	1929	0
528	20231208	122200	25319777	1929	1929	1929	1929	0
529	20231208	122100	25319777	1929	1929	1929	1929	0
530	20231208	122000	25319777	1929	1929	1929	1929	0
531	20231208	121900	25319777	1929	1929	1929	1929	0
532	20231208	121800	25319777	1929	1929	1929	1929	0
533	20231208	121700	25319777	1929	1929	1929	1929	0
534	20231208	121600	25319777	1929	1929	1929	1929	23
535	20231208	121500	25275410	1929	1929	1929	1929	0
536	20231208	121400	25275410	1929	1929	1929	1929	0
537	20231208	121300	25275410	1929	1929	1929	1929	200
538	20231208	121200	24889610	1929	1929	1929	1929	0
539	20231208	121100	24889610	1929	1929	1929	1929	0
540	20231208	121000	24889610	1929	1929	1929	1929	0
541	20231208	120900	24889610	1929	1929	1929	1929	0
542	20231208	120800	24889610	1929	1929	1929	1929	0
543	20231208	120700	24889610	1929	1929	1929	1929	0
544	20231208	120600	24889610	1929	1929	1929	1929	0
545	20231208	120500	24889610	1929	1929	1929	1929	0
546	20231208	120400	24889610	1929	1929	1929	1929	0
547	20231208	120300	24889610	1929	1929	1929	1929	1
548	20231208	120200	24887681	1919	1919	1919	1919	190
549	20231208	120100	24523071	1919	1925	1925	1919	64
550	20231208	120000	24400195	1929	1929	1929	1929	5
551	20231208	115900	24390550	1929	1929	1929	1929	7
552	20231208	115800	24377047	1928	1928	1928	1928	421
553	20231208	115700	23565359	1928	1928	1928	1928	0
554	20231208	115600	23565359	1928	1928	1928	1928	0
555	20231208	115500	23565359	1928	1928	1928	1928	0
556	20231208	115400	23565359	1928	1928	1928	1928	0
557	20231208	115300	23565359	1928	1928	1928	1928	0
558	20231208	115200	23565359	1928	1928	1928	1928	0
559	20231208	115100	23565359	1928	1928	1928	1928	0
560	20231208	115000	23565359	1928	1928	1928	1928	0
561	20231208	114900	23565359	1928	1928	1928	1928	97
562	20231208	114800	23378343	1928	1928	1928	1928	0
563	20231208	114700	23378343	1928	1928	1928	1928	0
564	20231208	114600	23378343	1928	1928	1928	1928	0
565	20231208	114500	23378343	1928	1928	1928	1928	1
566	20231208	114400	23376415	1925	1925	1925	1925	0
567	20231208	114300	23376415	1925	1925	1925	1925	0
568	20231208	114200	23376415	1925	1925	1925	1925	0
569	20231208	114100	23376415	1925	1925	1925	1925	0
570	20231208	114000	23376415	1925	1925	1925	1925	0
571	20231208	113900	23376415	1925	1925	1925	1925	0
572	20231208	113800	23376415	1925	1925	1925	1925	0
573	20231208	113700	23376415	1925	1925	1925	1925	0
574	20231208	113600	23376415	1925	1925	1925	1925	0
575	20231208	113500	23376415	1925	1925	1925	1925	23
576	20231208	113400	23332140	1927	1927	1927	1927	0
577	20231208	113300	23332140	1927	1927	1927	1927	0
578	20231208	113200	23332140	1927	1927	1927	1927	0
579	20231208	113100	23332140	1927	1927	1927	1927	6
580	20231208	113000	23320578	1927	1927	1927	1907	703
581	20231208	112900	21977455	1929	1929	1929	1929	5
582	20231208	112800	21967810	1929	1929	1929	1929	0
583	20231208	112700	21967810	1929	1929	1929	1929	0
584	20231208	112600	21967810	1929	1929	1929	1929	83
585	20231208	112500	21807703	1927	1927	1927	1927	25
586	20231208	112400	21759528	1927	1927	1927	1927	0
587	20231208	112300	21759528	1927	1927	1927	1927	0
588	20231208	112200	21759528	1927	1927	1927	1927	3
589	20231208	112100	21753747	1927	1927	1927	1927	0
590	20231208	112000	21753747	1927	1927	1927	1927	0
591	20231208	111900	21753747	1927	1927	1927	1927	0
592	20231208	111800	21753747	1927	1927	1927	1927	0
593	20231208	111700	21753747	1927	1927	1927	1927	0
594	20231208	111600	21753747	1927	1927	1927	1927	0
595	20231208	111500	21753747	1927	1919	1927	1905	461
596	20231208	111400	20873702	1929	1929	1929	1929	0
597	20231208	111300	20873702	1929	1929	1929	1929	24
598	20231208	111200	20827406	1929	1929	1929	1929	0
599	20231208	111100	20827406	1929	1929	1929	1929	0
600	20231208	111000	20827406	1929	1929	1929	1929	30
601	20231208	110900	20769536	1929	1929	1929	1929	0
602	20231208	110800	20769536	1929	1929	1929	1929	0
603	20231208	110700	20769536	1929	1929	1929	1929	0
604	20231208	110600	20769536	1929	1929	1929	1929	0
605	20231208	110500	20769536	1929	1929	1929	1929	0
606	20231208	110400	20769536	1929	1929	1929	1929	0
607	20231208	110300	20769536	1929	1929	1929	1929	0
608	20231208	110200	20769536	1929	1929	1929	1929	0
609	20231208	110100	20769536	1929	1929	1929	1929	1
610	20231208	110000	20767607	1930	1930	1930	1930	0
611	20231208	105900	20767607	1930	1930	1930	1930	0
612	20231208	105800	20767607	1930	1930	1930	1930	0
613	20231208	105700	20767607	1930	1930	1930	1930	94
614	20231208	105600	20586187	1930	1930	1930	1930	0
615	20231208	105500	20586187	1930	1930	1930	1930	0
616	20231208	105400	20586187	1930	1930	1930	1930	3
617	20231208	105300	20580397	1930	1930	1930	1930	0
618	20231208	105200	20580397	1930	1930	1930	1930	0
619	20231208	105100	20580397	1930	1930	1930	1930	3
620	20231208	105000	20574607	1931	1931	1931	1931	0
621	20231208	104900	20574607	1931	1931	1931	1931	0
622	20231208	104800	20574607	1931	1931	1931	1931	1
623	20231208	104700	20572676	1914	1919	1919	1914	36
624	20231208	104600	20503703	1930	1930	1930	1930	0
625	20231208	104500	20503703	1930	1930	1930	1930	0
626	20231208	104400	20503703	1930	1930	1930	1930	0
627	20231208	104300	20503703	1930	1930	1930	1930	0
628	20231208	104200	20503703	1930	1930	1930	1930	0
629	20231208	104100	20503703	1930	1930	1930	1930	1
630	20231208	104000	20501773	1925	1925	1925	1925	0
631	20231208	103900	20501773	1925	1925	1925	1925	0
632	20231208	103800	20501773	1925	1922	1925	1922	101
633	20231208	103700	20307618	1920	1920	1920	1920	0
634	20231208	103600	20307618	1920	1920	1920	1920	1234
635	20231208	103500	17938338	1920	1921	1921	1920	61
636	20231208	103400	17821173	1922	1922	1922	1922	10
637	20231208	103300	17801953	1925	1925	1925	1925	6
638	20231208	103200	17790403	1925	1925	1925	1925	0
639	20231208	103100	17790403	1925	1925	1925	1925	1
640	20231208	103000	17788478	1920	1920	1920	1920	0
641	20231208	102900	17788478	1920	1920	1920	1920	0
642	20231208	102800	17788478	1920	1923	1923	1920	60
643	20231208	102700	17673245	1925	1925	1925	1925	0
644	20231208	102600	17673245	1925	1925	1925	1925	0
645	20231208	102500	17673245	1925	1925	1925	1920	383
646	20231208	102400	16936288	1925	1925	1925	1925	21
647	20231208	102300	16895863	1925	1925	1925	1925	0
648	20231208	102200	16895863	1925	1925	1925	1925	0
649	20231208	102100	16895863	1925	1925	1925	1925	0
650	20231208	102000	16895863	1925	1925	1925	1925	0
651	20231208	101900	16895863	1925	1925	1925	1925	334
652	20231208	101800	16252913	1935	1935	1935	1935	0
653	20231208	101700	16252913	1935	1935	1935	1935	1
654	20231208	101600	16250978	1925	1925	1925	1925	0
655	20231208	101500	16250978	1925	1925	1925	1925	175
656	20231208	101400	15914103	1935	1935	1935	1935	0
657	20231208	101300	15914103	1935	1935	1935	1935	5
658	20231208	101200	15904428	1935	1935	1935	1935	0
659	20231208	101100	15904428	1935	1933	1935	1933	310
660	20231208	101000	15304613	1935	1935	1935	1935	0
661	20231208	100900	15304613	1935	1935	1935	1935	0
662	20231208	100800	15304613	1935	1935	1935	1935	0
663	20231208	100700	15304613	1935	1935	1935	1935	0
664	20231208	100600	15304613	1935	1935	1935	1935	0
665	20231208	100500	15304613	1935	1935	1935	1935	0
666	20231208	100400	15304613	1935	1935	1935	1935	0
667	20231208	100300	15304613	1935	1935	1935	1935	5
668	20231208	100200	15294938	1935	1935	1935	1935	0
669	20231208	100100	15294938	1935	1935	1935	1935	0
670	20231208	100000	15294938	1935	1935	1935	1935	0
671	20231208	095900	15294938	1935	1935	1935	1935	0
672	20231208	095800	15294938	1935	1935	1935	1935	1
673	20231208	095700	15293003	1920	1920	1920	1920	13
674	20231208	095600	15268043	1936	1936	1936	1936	0
675	20231208	095500	15268043	1936	1936	1936	1936	0
676	20231208	095400	15268043	1936	1936	1936	1936	0
677	20231208	095300	15268043	1936	1936	1936	1936	0
678	20231208	095200	15268043	1936	1936	1936	1936	0
679	20231208	095100	15268043	1936	1936	1936	1936	0
680	20231208	095000	15268043	1936	1936	1936	1936	0
681	20231208	094900	15268043	1936	1936	1936	1936	0
682	20231208	094800	15268043	1936	1936	1936	1936	0
683	20231208	094700	15268043	1936	1936	1936	1936	0
684	20231208	094600	15268043	1936	1936	1936	1936	0
685	20231208	094500	15268043	1936	1936	1936	1936	1
686	20231208	094400	15266107	1936	1936	1936	1936	0
687	20231208	094300	15266107	1936	1936	1936	1936	0
688	20231208	094200	15266107	1936	1936	1936	1936	0
689	20231208	094100	15266107	1936	1936	1936	1936	0
690	20231208	094000	15266107	1936	1936	1936	1936	0
691	20231208	093900	15266107	1936	1936	1936	1936	1
692	20231208	093800	15264171	1936	1936	1936	1936	24
693	20231208	093700	15217707	1936	1936	1936	1936	31
694	20231208	093600	15157691	1937	1936	1937	1936	1000
695	20231208	093500	13221251	1936	1936	1936	1936	0
696	20231208	093400	13221251	1936	1936	1936	1936	1
697	20231208	093300	13219315	1920	1930	1930	1920	2000
698	20231208	093200	9364001	1929	1929	1929	1929	0
699	20231208	093100	9364001	1929	1929	1929	1929	0
700	20231208	093000	9364001	1929	1929	1929	1929	0
701	20231208	092900	9364001	1929	1929	1929	1929	128
702	20231208	092800	9117089	1929	1929	1929	1929	60
703	20231208	092700	9001349	1929	1929	1929	1929	0
704	20231208	092600	9001349	1929	1929	1929	1929	0
705	20231208	092500	9001349	1929	1929	1929	1929	0
706	20231208	092400	9001349	1929	1929	1929	1929	12
707	20231208	092300	8978201	1929	1929	1929	1929	1501
708	20231208	092200	6082772	1936	1936	1936	1936	0
709	20231208	092100	6082772	1936	1936	1936	1936	5
710	20231208	092000	6073092	1937	1937	1937	1937	0
711	20231208	091900	6073092	1937	1937	1937	1937	2
712	20231208	091800	6069218	1937	1937	1937	1937	0
713	20231208	091700	6069218	1937	1937	1937	1937	0
714	20231208	091600	6069218	1937	1937	1937	1937	1
715	20231208	091500	6067281	1938	1936	1938	1936	60
716	20231208	091400	5951053	1938	1938	1938	1938	0
717	20231208	091300	5951053	1938	1938	1938	1938	0
718	20231208	091200	5951053	1938	1938	1938	1938	0
719	20231208	091100	5951053	1938	1938	1938	1938	0
720	20231208	091000	5951053	1938	1938	1938	1938	0
721	20231208	090900	5951053	1938	1938	1938	1938	0
722	20231208	090800	5951053	1938	1938	1938	1938	1
723	20231208	090700	5949115	1928	1928	1928	1928	0
724	20231208	090600	5949115	1928	1928	1928	1928	0
725	20231208	090500	5949115	1928	1928	1928	1928	0
726	20231208	090400	5949115	1928	1928	1928	1928	0
727	20231208	090300	5949115	1928	1928	1928	1928	0
728	20231208	090200	5949115	1928	1927	1928	1927	2931
729	20231208	090100	300612	1927	1927	1927	1927	30
730	20231208	090000	242802	1927	1927	1927	1927	126