KissMeData/032280/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191200	40935599	1939	1939	1939	1939	171
3	20231207	191100	40935599	1939	1939	1939	1939	0
4	20231207	191000	40935599	1939	1939	1939	1939	0
5	20231207	190900	40935599	1939	1939	1939	1939	0
6	20231207	190800	40935599	1939	1939	1939	1939	0
7	20231207	190700	40935599	1939	1939	1939	1939	0
8	20231207	190600	40935599	1939	1939	1939	1939	0
9	20231207	190500	40935599	1939	1939	1939	1939	0
10	20231207	190400	40935599	1939	1939	1939	1939	0
11	20231207	190300	40935599	1939	1939	1939	1939	0
12	20231207	190200	40935599	1939	1939	1939	1939	0
13	20231207	190100	40935599	1939	1939	1939	1939	0
14	20231207	190000	40935599	1939	1939	1939	1939	0
15	20231207	185900	40935599	1939	1939	1939	1939	0
16	20231207	185800	40935599	1939	1939	1939	1939	0
17	20231207	185700	40935599	1939	1939	1939	1939	0
18	20231207	185600	40935599	1939	1939	1939	1939	0
19	20231207	185500	40935599	1939	1939	1939	1939	0
20	20231207	185400	40935599	1939	1939	1939	1939	0
21	20231207	185300	40935599	1939	1939	1939	1939	0
22	20231207	185200	40935599	1939	1939	1939	1939	0
23	20231207	185100	40935599	1939	1939	1939	1939	0
24	20231207	185000	40935599	1939	1939	1939	1939	0
25	20231207	184900	40935599	1939	1939	1939	1939	0
26	20231207	184800	40935599	1939	1939	1939	1939	0
27	20231207	184700	40935599	1939	1939	1939	1939	0
28	20231207	184600	40935599	1939	1939	1939	1939	0
29	20231207	184500	40935599	1939	1939	1939	1939	0
30	20231207	184400	40935599	1939	1939	1939	1939	0
31	20231207	184300	40935599	1939	1939	1939	1939	0
32	20231207	184200	40935599	1939	1939	1939	1939	171
33	20231207	184100	40935599	1939	1939	1939	1939	0
34	20231207	184000	40935599	1939	1939	1939	1939	0
35	20231207	183900	40935599	1939	1939	1939	1939	0
36	20231207	183800	40935599	1939	1939	1939	1939	0
37	20231207	183700	40935599	1939	1939	1939	1939	0
38	20231207	183600	40935599	1939	1939	1939	1939	0
39	20231207	183500	40935599	1939	1939	1939	1939	0
40	20231207	183400	40935599	1939	1939	1939	1939	0
41	20231207	183300	40935599	1939	1939	1939	1939	0
42	20231207	183200	40935599	1939	1939	1939	1939	0
43	20231207	183100	40935599	1939	1939	1939	1939	0
44	20231207	183000	40935599	1939	1939	1939	1939	0
45	20231207	182900	40935599	1939	1939	1939	1939	0
46	20231207	182800	40935599	1939	1939	1939	1939	0
47	20231207	182700	40935599	1939	1939	1939	1939	0
48	20231207	182600	40935599	1939	1939	1939	1939	0
49	20231207	182500	40935599	1939	1939	1939	1939	0
50	20231207	182400	40935599	1939	1939	1939	1939	0
51	20231207	182300	40935599	1939	1939	1939	1939	0
52	20231207	182200	40935599	1939	1939	1939	1939	0
53	20231207	182100	40935599	1939	1939	1939	1939	0
54	20231207	182000	40935599	1939	1939	1939	1939	0
55	20231207	181900	40935599	1939	1939	1939	1939	0
56	20231207	181800	40935599	1939	1939	1939	1939	0
57	20231207	181700	40935599	1939	1939	1939	1939	0
58	20231207	181600	40935599	1939	1939	1939	1939	0
59	20231207	181500	40935599	1939	1939	1939	1939	0
60	20231207	181400	40935599	1939	1939	1939	1939	0
61	20231207	181300	40935599	1939	1939	1939	1939	0
62	20231207	181200	40935599	1939	1939	1939	1939	171
63	20231207	181100	40935599	1939	1939	1939	1939	0
64	20231207	181000	40935599	1939	1939	1939	1939	0
65	20231207	180900	40935599	1939	1939	1939	1939	0
66	20231207	180800	40935599	1939	1939	1939	1939	0
67	20231207	180700	40935599	1939	1939	1939	1939	0
68	20231207	180600	40935599	1939	1939	1939	1939	0
69	20231207	180500	40935599	1939	1939	1939	1939	0
70	20231207	180400	40935599	1939	1939	1939	1939	0
71	20231207	180300	40935599	1939	1939	1939	1939	0
72	20231207	180200	40935599	1939	1939	1939	1939	0
73	20231207	180100	40935599	1939	1939	1939	1939	0
74	20231207	180000	40935599	1939	1939	1939	1939	0
75	20231207	175900	40935599	1939	1939	1939	1939	0
76	20231207	175800	40935599	1939	1939	1939	1939	0
77	20231207	175700	40935599	1939	1939	1939	1939	0
78	20231207	175600	40935599	1939	1939	1939	1939	0
79	20231207	175500	40935599	1939	1939	1939	1939	0
80	20231207	175400	40935599	1939	1939	1939	1939	0
81	20231207	175300	40935599	1939	1939	1939	1939	0
82	20231207	175200	40935599	1939	1939	1939	1939	0
83	20231207	175100	40935599	1939	1939	1939	1939	0
84	20231207	175000	40935599	1939	1939	1939	1939	0
85	20231207	174900	40935599	1939	1939	1939	1939	0
86	20231207	174800	40935599	1939	1939	1939	1939	0
87	20231207	174700	40935599	1939	1939	1939	1939	0
88	20231207	174600	40935599	1939	1939	1939	1939	0
89	20231207	174500	40935599	1939	1939	1939	1939	0
90	20231207	174400	40935599	1939	1939	1939	1939	0
91	20231207	174300	40935599	1939	1939	1939	1939	0
92	20231207	174200	40935599	1939	1939	1939	1939	171
93	20231207	174100	40935599	1939	1939	1939	1939	0
94	20231207	174000	40935599	1939	1939	1939	1939	0
95	20231207	173900	40935599	1939	1939	1939	1939	0
96	20231207	173800	40935599	1939	1939	1939	1939	0
97	20231207	173700	40935599	1939	1939	1939	1939	0
98	20231207	173600	40935599	1939	1939	1939	1939	0
99	20231207	173500	40935599	1939	1939	1939	1939	0
100	20231207	173400	40935599	1939	1939	1939	1939	0
101	20231207	173300	40935599	1939	1939	1939	1939	0
102	20231207	173200	40935599	1939	1939	1939	1939	0
103	20231207	173100	40935599	1939	1939	1939	1939	0
104	20231207	173000	40935599	1939	1939	1939	1939	0
105	20231207	172900	40935599	1939	1939	1939	1939	0
106	20231207	172800	40935599	1939	1939	1939	1939	0
107	20231207	172700	40935599	1939	1939	1939	1939	0
108	20231207	172600	40935599	1939	1939	1939	1939	0
109	20231207	172500	40935599	1939	1939	1939	1939	0
110	20231207	172400	40935599	1939	1939	1939	1939	0
111	20231207	172300	40935599	1939	1939	1939	1939	0
112	20231207	172200	40935599	1939	1939	1939	1939	0
113	20231207	172100	40935599	1939	1939	1939	1939	0
114	20231207	172000	40935599	1939	1939	1939	1939	0
115	20231207	171900	40935599	1939	1939	1939	1939	0
116	20231207	171800	40935599	1939	1939	1939	1939	0
117	20231207	171700	40935599	1939	1939	1939	1939	0
118	20231207	171600	40935599	1939	1939	1939	1939	0
119	20231207	171500	40935599	1939	1939	1939	1939	0
120	20231207	171400	40935599	1939	1939	1939	1939	0
121	20231207	171300	40935599	1939	1939	1939	1939	0
122	20231207	171200	40935599	1939	1939	1939	1939	171
123	20231207	171100	40935599	1939	1939	1939	1939	0
124	20231207	171000	40935599	1939	1939	1939	1939	0
125	20231207	170900	40935599	1939	1939	1939	1939	0
126	20231207	170800	40935599	1939	1939	1939	1939	0
127	20231207	170700	40935599	1939	1939	1939	1939	0
128	20231207	170600	40935599	1939	1939	1939	1939	0
129	20231207	170500	40935599	1939	1939	1939	1939	0
130	20231207	170400	40935599	1939	1939	1939	1939	0
131	20231207	170300	40935599	1939	1939	1939	1939	0
132	20231207	170200	40935599	1939	1939	1939	1939	0
133	20231207	170100	40935599	1939	1939	1939	1939	0
134	20231207	170000	40935599	1939	1939	1939	1939	0
135	20231207	165900	40935599	1939	1939	1939	1939	0
136	20231207	165800	40935599	1939	1939	1939	1939	0
137	20231207	165700	40935599	1939	1939	1939	1939	0
138	20231207	165600	40935599	1939	1939	1939	1939	0
139	20231207	165500	40935599	1939	1939	1939	1939	0
140	20231207	165400	40935599	1939	1939	1939	1939	0
141	20231207	165300	40935599	1939	1939	1939	1939	0
142	20231207	165200	40935599	1939	1939	1939	1939	0
143	20231207	165100	40935599	1939	1939	1939	1939	0
144	20231207	165000	40935599	1939	1939	1939	1939	0
145	20231207	164900	40935599	1939	1939	1939	1939	0
146	20231207	164800	40935599	1939	1939	1939	1939	0
147	20231207	164700	40935599	1939	1939	1939	1939	0
148	20231207	164600	40935599	1939	1939	1939	1939	0
149	20231207	164500	40935599	1939	1939	1939	1939	0
150	20231207	164400	40935599	1939	1939	1939	1939	0
151	20231207	164300	40935599	1939	1939	1939	1939	0
152	20231207	164200	40935599	1939	1939	1939	1939	171
153	20231207	164100	40935599	1939	1939	1939	1939	0
154	20231207	164000	40935599	1939	1939	1939	1939	0
155	20231207	163900	40935599	1939	1939	1939	1939	0
156	20231207	163800	40935599	1939	1939	1939	1939	0
157	20231207	163700	40935599	1939	1939	1939	1939	0
158	20231207	163600	40935599	1939	1939	1939	1939	0
159	20231207	163500	40935599	1939	1939	1939	1939	0
160	20231207	163400	40935599	1939	1939	1939	1939	0
161	20231207	163300	40935599	1939	1939	1939	1939	0
162	20231207	163200	40935599	1939	1939	1939	1939	0
163	20231207	163100	40935599	1939	1939	1939	1939	0
164	20231207	163000	40935599	1939	1939	1939	1939	0
165	20231207	162900	40935599	1939	1939	1939	1939	0
166	20231207	162800	40935599	1939	1939	1939	1939	0
167	20231207	162700	40935599	1939	1939	1939	1939	0
168	20231207	162600	40935599	1939	1939	1939	1939	0
169	20231207	162500	40935599	1939	1939	1939	1939	0
170	20231207	162400	40935599	1939	1939	1939	1939	0
171	20231207	162300	40935599	1939	1939	1939	1939	0
172	20231207	162200	40935599	1939	1939	1939	1939	0
173	20231207	162100	40935599	1939	1939	1939	1939	0
174	20231207	162000	40935599	1939	1939	1939	1939	0
175	20231207	161900	40935599	1939	1939	1939	1939	0
176	20231207	161800	40935599	1939	1939	1939	1939	0
177	20231207	161700	40935599	1939	1939	1939	1939	0
178	20231207	161600	40935599	1939	1939	1939	1939	0
179	20231207	161500	40935599	1939	1939	1939	1939	0
180	20231207	161400	40935599	1939	1939	1939	1939	0
181	20231207	161300	40935599	1939	1939	1939	1939	0
182	20231207	161200	40935599	1939	1939	1939	1939	171
183	20231207	161100	40935599	1939	1939	1939	1939	0
184	20231207	161000	40935599	1939	1939	1939	1939	0
185	20231207	160900	40935599	1939	1939	1939	1939	0
186	20231207	160800	40935599	1939	1939	1939	1939	0
187	20231207	160700	40935599	1939	1939	1939	1939	0
188	20231207	160600	40935599	1939	1939	1939	1939	0
189	20231207	160500	40935599	1939	1939	1939	1939	0
190	20231207	160400	40935599	1939	1939	1939	1939	0
191	20231207	160300	40935599	1939	1939	1939	1939	0
192	20231207	160200	40935599	1939	1939	1939	1939	0
193	20231207	160100	40935599	1939	1939	1939	1939	0
194	20231207	160000	40935599	1939	1939	1939	1939	0
195	20231207	155900	40935599	1939	1939	1939	1939	0
196	20231207	155800	40935599	1939	1939	1939	1939	0
197	20231207	155700	40935599	1939	1939	1939	1939	0
198	20231207	155600	40935599	1939	1939	1939	1939	0
199	20231207	155500	40935599	1939	1939	1939	1939	0
200	20231207	155400	40935599	1939	1939	1939	1939	0
201	20231207	155300	40935599	1939	1939	1939	1939	0
202	20231207	155200	40935599	1939	1939	1939	1939	0
203	20231207	155100	40935599	1939	1939	1939	1939	0
204	20231207	155000	40935599	1939	1939	1939	1939	0
205	20231207	154900	40935599	1939	1939	1939	1939	0
206	20231207	154800	40935599	1939	1939	1939	1939	0
207	20231207	154700	40935599	1939	1939	1939	1939	0
208	20231207	154600	40935599	1939	1939	1939	1939	0
209	20231207	154500	40935599	1939	1939	1939	1939	0
210	20231207	154400	40935599	1939	1939	1939	1939	0
211	20231207	154300	40935599	1939	1939	1939	1939	0
212	20231207	154200	40935599	1939	1939	1939	1939	171
213	20231207	154100	40935599	1939	1939	1939	1939	0
214	20231207	154000	40935599	1939	1939	1939	1939	0
215	20231207	153900	40935599	1939	1939	1939	1939	0
216	20231207	153800	40935599	1939	1939	1939	1939	0
217	20231207	153700	40935599	1939	1939	1939	1939	0
218	20231207	153600	40935599	1939	1939	1939	1939	0
219	20231207	153500	40935599	1939	1939	1939	1939	0
220	20231207	153400	40935599	1939	1939	1939	1939	0
221	20231207	153300	40935599	1939	1939	1939	1939	0
222	20231207	153200	40935599	1939	1939	1939	1939	0
223	20231207	153100	40935599	1939	1939	1939	1939	0
224	20231207	153000	40935599	1939	1939	1939	1939	171
225	20231207	152900	40604030	1935	1935	1935	1935	0
226	20231207	152800	40604030	1935	1935	1935	1935	0
227	20231207	152700	40604030	1935	1935	1935	1935	0
228	20231207	152600	40604030	1935	1935	1935	1935	0
229	20231207	152500	40604030	1935	1935	1935	1935	0
230	20231207	152400	40604030	1935	1935	1935	1935	0
231	20231207	152300	40604030	1935	1935	1935	1935	0
232	20231207	152200	40604030	1935	1935	1935	1935	0
233	20231207	152100	40604030	1935	1935	1935	1935	0
234	20231207	152000	40604030	1935	1935	1935	1935	0
235	20231207	151900	40604030	1935	1935	1935	1935	0
236	20231207	151800	40604030	1935	1935	1935	1935	902
237	20231207	151700	38858660	1936	1936	1936	1936	30
238	20231207	151600	38800580	1936	1936	1936	1936	93
239	20231207	151500	38620532	1937	1937	1937	1937	0
240	20231207	151400	38620532	1937	1937	1937	1937	87
241	20231207	151300	38452013	1942	1942	1942	1942	0
242	20231207	151200	38452013	1942	1942	1942	1942	0
243	20231207	151100	38452013	1942	1942	1942	1942	0
244	20231207	151000	38452013	1942	1942	1942	1942	0
245	20231207	150900	38452013	1942	1942	1942	1942	0
246	20231207	150800	38452013	1942	1942	1942	1942	0
247	20231207	150700	38452013	1942	1942	1942	1942	1
248	20231207	150600	38450071	1937	1940	1940	1937	116
249	20231207	150500	38225376	1939	1940	1940	1939	1854
250	20231207	150400	34628659	1942	1942	1942	1942	18
251	20231207	150300	34593703	1941	1941	1941	1941	0
252	20231207	150200	34593703	1941	1941	1941	1941	0
253	20231207	150100	34593703	1941	1941	1941	1941	0
254	20231207	150000	34593703	1941	1941	1941	1941	0
255	20231207	145900	34593703	1941	1941	1941	1941	0
256	20231207	145800	34593703	1941	1941	1941	1941	0
257	20231207	145700	34593703	1941	1941	1941	1941	0
258	20231207	145600	34593703	1941	1940	1941	1940	254
259	20231207	145500	34100907	1940	1940	1940	1940	0
260	20231207	145400	34100907	1940	1940	1940	1940	0
261	20231207	145300	34100907	1940	1940	1940	1940	2
262	20231207	145200	34097027	1940	1940	1940	1940	0
263	20231207	145100	34097027	1940	1940	1940	1940	0
264	20231207	145000	34097027	1940	1940	1940	1940	0
265	20231207	144900	34097027	1940	1940	1940	1940	1
266	20231207	144800	34095087	1943	1943	1943	1943	1
267	20231207	144700	34093144	1942	1942	1942	1942	100
268	20231207	144600	33898944	1942	1941	1942	1941	94
269	20231207	144500	33716472	1941	1941	1941	1941	431
270	20231207	144400	32879901	1943	1943	1943	1943	0
271	20231207	144300	32879901	1943	1943	1943	1943	0
272	20231207	144200	32879901	1943	1943	1943	1943	100
273	20231207	144100	32685601	1943	1943	1943	1943	0
274	20231207	144000	32685601	1943	1943	1943	1943	71
275	20231207	143900	32547648	1942	1942	1942	1942	0
276	20231207	143800	32547648	1942	1942	1942	1942	0
277	20231207	143700	32547648	1942	1942	1942	1942	18
278	20231207	143600	32512692	1943	1943	1943	1943	1
279	20231207	143500	32510749	1941	1941	1941	1941	0
280	20231207	143400	32510749	1941	1941	1941	1941	0
281	20231207	143300	32510749	1941	1942	1942	1941	37
282	20231207	143200	32438896	1942	1941	1942	1941	19
283	20231207	143100	32402016	1943	1943	1943	1943	0
284	20231207	143000	32402016	1943	1943	1943	1943	0
285	20231207	142900	32402016	1943	1943	1943	1943	0
286	20231207	142800	32402016	1943	1943	1943	1943	0
287	20231207	142700	32402016	1943	1943	1943	1943	0
288	20231207	142600	32402016	1943	1943	1943	1943	0
289	20231207	142500	32402016	1943	1943	1943	1943	0
290	20231207	142400	32402016	1943	1943	1943	1943	0
291	20231207	142300	32402016	1943	1943	1943	1943	0
292	20231207	142200	32402016	1943	1943	1943	1943	0
293	20231207	142100	32402016	1943	1943	1943	1943	0
294	20231207	142000	32402016	1943	1943	1943	1943	71
295	20231207	141900	32264063	1941	1941	1941	1941	0
296	20231207	141800	32264063	1941	1941	1941	1941	477
297	20231207	141700	31338206	1941	1942	1943	1941	19
298	20231207	141600	31301308	1942	1941	1942	1941	247
299	20231207	141500	30821880	1943	1943	1943	1943	0
300	20231207	141400	30821880	1943	1943	1943	1943	0
301	20231207	141300	30821880	1943	1943	1943	1943	0
302	20231207	141200	30821880	1943	1943	1943	1943	1
303	20231207	141100	30819937	1945	1945	1945	1945	0
304	20231207	141000	30819937	1945	1945	1945	1945	0
305	20231207	140900	30819937	1945	1945	1945	1945	0
306	20231207	140800	30819937	1945	1945	1945	1945	0
307	20231207	140700	30819937	1945	1945	1945	1945	0
308	20231207	140600	30819937	1945	1945	1945	1945	0
309	20231207	140500	30819937	1945	1945	1945	1945	576
310	20231207	140400	29699617	1945	1945	1945	1945	0
311	20231207	140300	29699617	1945	1945	1945	1945	0
312	20231207	140200	29699617	1945	1945	1945	1945	0
313	20231207	140100	29699617	1945	1946	1946	1945	164
314	20231207	140000	29380474	1946	1946	1946	1946	171
315	20231207	135900	29047708	1946	1946	1946	1946	0
316	20231207	135800	29047708	1946	1946	1946	1946	0
317	20231207	135700	29047708	1946	1946	1946	1946	50
318	20231207	135600	28950408	1946	1946	1946	1946	6
319	20231207	135500	28938732	1946	1946	1946	1946	0
320	20231207	135400	28938732	1946	1946	1946	1946	0
321	20231207	135300	28938732	1946	1946	1946	1946	0
322	20231207	135200	28938732	1946	1946	1946	1946	0
323	20231207	135100	28938732	1946	1946	1946	1946	0
324	20231207	135000	28938732	1946	1946	1946	1946	2
325	20231207	134900	28934840	1945	1945	1945	1945	0
326	20231207	134800	28934840	1945	1945	1945	1945	0
327	20231207	134700	28934840	1945	1945	1945	1945	1
328	20231207	134600	28932895	1946	1946	1946	1946	0
329	20231207	134500	28932895	1946	1946	1946	1946	0
330	20231207	134400	28932895	1946	1946	1946	1946	0
331	20231207	134300	28932895	1946	1946	1946	1946	0
332	20231207	134200	28932895	1946	1946	1946	1946	0
333	20231207	134100	28932895	1946	1946	1946	1946	0
334	20231207	134000	28932895	1946	1946	1946	1946	72
335	20231207	133900	28792783	1946	1946	1946	1946	0
336	20231207	133800	28792783	1946	1946	1946	1946	0
337	20231207	133700	28792783	1946	1946	1946	1946	0
338	20231207	133600	28792783	1946	1946	1946	1946	0
339	20231207	133500	28792783	1946	1946	1946	1946	0
340	20231207	133400	28792783	1946	1946	1946	1946	0
341	20231207	133300	28792783	1946	1946	1946	1946	2
342	20231207	133200	28788891	1941	1941	1941	1941	0
343	20231207	133100	28788891	1941	1941	1941	1941	0
344	20231207	133000	28788891	1941	1941	1941	1941	1
345	20231207	132900	28786950	1946	1946	1946	1946	1
346	20231207	132800	28785004	1945	1946	1946	1945	4805
347	20231207	132700	19439278	1945	1945	1945	1945	0
348	20231207	132600	19439278	1945	1945	1945	1945	0
349	20231207	132500	19439278	1945	1945	1945	1945	117
350	20231207	132400	19211713	1946	1946	1946	1946	0
351	20231207	132300	19211713	1946	1946	1946	1946	0
352	20231207	132200	19211713	1946	1946	1946	1946	0
353	20231207	132100	19211713	1946	1946	1946	1946	0
354	20231207	132000	19211713	1946	1946	1946	1946	72
355	20231207	131900	19071601	1946	1946	1946	1946	0
356	20231207	131800	19071601	1946	1946	1946	1946	0
357	20231207	131700	19071601	1946	1946	1946	1946	0
358	20231207	131600	19071601	1946	1946	1946	1946	0
359	20231207	131500	19071601	1946	1946	1946	1946	2
360	20231207	131400	19067709	1945	1945	1945	1945	1
361	20231207	131300	19065764	1945	1945	1945	1945	3
362	20231207	131200	19059929	1946	1946	1946	1946	0
363	20231207	131100	19059929	1946	1946	1946	1946	0
364	20231207	131000	19059929	1946	1946	1946	1946	25
365	20231207	130900	19011279	1946	1946	1946	1946	0
366	20231207	130800	19011279	1946	1946	1946	1946	0
367	20231207	130700	19011279	1946	1946	1946	1946	0
368	20231207	130600	19011279	1946	1946	1946	1946	0
369	20231207	130500	19011279	1946	1946	1946	1946	0
370	20231207	130400	19011279	1946	1946	1946	1946	0
371	20231207	130300	19011279	1946	1946	1946	1946	0
372	20231207	130200	19011279	1946	1946	1946	1946	0
373	20231207	130100	19011279	1946	1946	1946	1946	0
374	20231207	130000	19011279	1946	1946	1946	1946	72
375	20231207	125900	18871167	1945	1945	1945	1945	0
376	20231207	125800	18871167	1945	1945	1945	1945	1
377	20231207	125700	18869222	1946	1946	1946	1946	0
378	20231207	125600	18869222	1946	1946	1946	1946	0
379	20231207	125500	18869222	1946	1946	1946	1946	0
380	20231207	125400	18869222	1946	1946	1946	1946	0
381	20231207	125300	18869222	1946	1946	1946	1946	0
382	20231207	125200	18869222	1946	1946	1946	1946	0
383	20231207	125100	18869222	1946	1946	1946	1946	0
384	20231207	125000	18869222	1946	1946	1946	1946	0
385	20231207	124900	18869222	1946	1946	1946	1946	0
386	20231207	124800	18869222	1946	1946	1946	1946	0
387	20231207	124700	18869222	1946	1946	1946	1946	0
388	20231207	124600	18869222	1946	1946	1946	1946	2
389	20231207	124500	18865330	1945	1945	1945	1945	0
390	20231207	124400	18865330	1945	1945	1945	1945	0
391	20231207	124300	18865330	1945	1945	1945	1945	0
392	20231207	124200	18865330	1945	1946	1946	1945	3
393	20231207	124100	18859493	1946	1946	1946	1946	2
394	20231207	124000	18855601	1946	1946	1946	1946	72
395	20231207	123900	18715489	1946	1946	1946	1946	0
396	20231207	123800	18715489	1946	1946	1946	1946	0
397	20231207	123700	18715489	1946	1946	1946	1946	0
398	20231207	123600	18715489	1946	1946	1946	1946	0
399	20231207	123500	18715489	1946	1946	1946	1946	0
400	20231207	123400	18715489	1946	1946	1946	1946	0
401	20231207	123300	18715489	1946	1946	1946	1946	0
402	20231207	123200	18715489	1946	1946	1946	1946	0
403	20231207	123100	18715489	1946	1946	1946	1946	0
404	20231207	123000	18715489	1946	1946	1946	1946	0
405	20231207	122900	18715489	1946	1946	1946	1946	5
406	20231207	122800	18705759	1946	1946	1946	1946	0
407	20231207	122700	18705759	1946	1945	1946	1945	226
408	20231207	122600	18265964	1946	1946	1946	1946	0
409	20231207	122500	18265964	1946	1946	1946	1946	0
410	20231207	122400	18265964	1946	1946	1946	1946	0
411	20231207	122300	18265964	1946	1946	1946	1946	0
412	20231207	122200	18265964	1946	1946	1946	1946	0
413	20231207	122100	18265964	1946	1946	1946	1946	0
414	20231207	122000	18265964	1946	1946	1946	1946	72
415	20231207	121900	18125852	1946	1946	1946	1946	39
416	20231207	121800	18049958	1946	1946	1946	1946	0
417	20231207	121700	18049958	1946	1946	1946	1946	0
418	20231207	121600	18049958	1946	1946	1946	1946	0
419	20231207	121500	18049958	1946	1946	1946	1946	0
420	20231207	121400	18049958	1946	1946	1946	1946	5
421	20231207	121300	18040228	1946	1945	1946	1945	128
422	20231207	121200	17791267	1945	1945	1945	1945	1
423	20231207	121100	17789322	1946	1946	1946	1946	0
424	20231207	121000	17789322	1946	1946	1946	1946	0
425	20231207	120900	17789322	1946	1946	1946	1946	0
426	20231207	120800	17789322	1946	1946	1946	1946	0
427	20231207	120700	17789322	1946	1946	1946	1946	0
428	20231207	120600	17789322	1946	1946	1946	1946	0
429	20231207	120500	17789322	1946	1946	1946	1946	0
430	20231207	120400	17789322	1946	1946	1946	1946	0
431	20231207	120300	17789322	1946	1946	1946	1946	0
432	20231207	120200	17789322	1946	1946	1946	1946	0
433	20231207	120100	17789322	1946	1945	1946	1945	56
434	20231207	120000	17680401	1946	1946	1946	1946	172
435	20231207	115900	17345689	1946	1946	1946	1946	1
436	20231207	115800	17343743	1945	1945	1945	1945	0
437	20231207	115700	17343743	1945	1945	1945	1945	0
438	20231207	115600	17343743	1945	1945	1945	1945	0
439	20231207	115500	17343743	1945	1945	1945	1945	1
440	20231207	115400	17341798	1946	1946	1946	1946	0
441	20231207	115300	17341798	1946	1946	1946	1946	0
442	20231207	115200	17341798	1946	1946	1946	1946	0
443	20231207	115100	17341798	1946	1946	1946	1946	0
444	20231207	115000	17341798	1946	1946	1946	1946	0
445	20231207	114900	17341798	1946	1946	1946	1946	0
446	20231207	114800	17341798	1946	1946	1946	1946	0
447	20231207	114700	17341798	1946	1946	1946	1946	0
448	20231207	114600	17341798	1946	1946	1946	1946	0
449	20231207	114500	17341798	1946	1946	1946	1946	25
450	20231207	114400	17293148	1946	1946	1946	1946	0
451	20231207	114300	17293148	1946	1946	1946	1946	0
452	20231207	114200	17293148	1946	1946	1946	1946	0
453	20231207	114100	17293148	1946	1946	1946	1946	0
454	20231207	114000	17293148	1946	1945	1946	1945	73
455	20231207	113900	17151091	1945	1945	1945	1945	0
456	20231207	113800	17151091	1945	1945	1945	1945	0
457	20231207	113700	17151091	1945	1945	1945	1945	0
458	20231207	113600	17151091	1945	1945	1945	1945	18
459	20231207	113500	17116081	1946	1946	1946	1946	0
460	20231207	113400	17116081	1946	1945	1946	1945	501
461	20231207	113300	16141635	1946	1946	1946	1946	1
462	20231207	113200	16139689	1945	1945	1945	1945	0
463	20231207	113100	16139689	1945	1945	1945	1945	18
464	20231207	113000	16104679	1946	1945	1946	1945	1265
465	20231207	112900	13644249	1944	1944	1944	1944	0
466	20231207	112800	13644249	1944	1944	1944	1944	0
467	20231207	112700	13644249	1944	1944	1944	1944	37
468	20231207	112600	13572321	1943	1943	1943	1943	50
469	20231207	112500	13475171	1943	1943	1943	1943	0
470	20231207	112400	13475171	1943	1943	1943	1943	1
471	20231207	112300	13473228	1940	1940	1940	1940	1
472	20231207	112200	13471288	1944	1944	1944	1944	0
473	20231207	112100	13471288	1944	1944	1944	1944	0
474	20231207	112000	13471288	1944	1944	1944	1944	72
475	20231207	111900	13331320	1943	1943	1943	1943	0
476	20231207	111800	13331320	1943	1943	1943	1943	0
477	20231207	111700	13331320	1943	1941	1943	1941	57
478	20231207	111600	13220623	1943	1943	1943	1943	0
479	20231207	111500	13220623	1943	1943	1943	1943	0
480	20231207	111400	13220623	1943	1943	1943	1943	0
481	20231207	111300	13220623	1943	1943	1943	1943	0
482	20231207	111200	13220623	1943	1943	1943	1943	0
483	20231207	111100	13220623	1943	1943	1943	1943	0
484	20231207	111000	13220623	1943	1943	1943	1943	0
485	20231207	110900	13220623	1943	1943	1943	1943	0
486	20231207	110800	13220623	1943	1943	1943	1943	1
487	20231207	110700	13218680	1940	1940	1940	1940	1
488	20231207	110600	13216740	1946	1946	1946	1946	0
489	20231207	110500	13216740	1946	1946	1946	1946	0
490	20231207	110400	13216740	1946	1946	1946	1946	0
491	20231207	110300	13216740	1946	1946	1946	1946	0
492	20231207	110200	13216740	1946	1946	1946	1946	0
493	20231207	110100	13216740	1946	1946	1946	1946	0
494	20231207	110000	13216740	1946	1943	1946	1943	72
495	20231207	105900	13076712	1943	1943	1943	1943	2
496	20231207	105800	13072826	1940	1940	1940	1940	1
497	20231207	105700	13070886	1940	1940	1940	1940	0
498	20231207	105600	13070886	1940	1940	1940	1940	1584
499	20231207	105500	9997926	1940	1940	1940	1940	0
500	20231207	105400	9997926	1940	1940	1940	1940	0
501	20231207	105300	9997926	1940	1940	1940	1940	1
502	20231207	105200	9995986	1937	1937	1937	1937	0
503	20231207	105100	9995986	1937	1937	1937	1937	1
504	20231207	105000	9994049	1940	1940	1940	1940	0
505	20231207	104900	9994049	1940	1940	1940	1940	0
506	20231207	104800	9994049	1940	1940	1940	1940	0
507	20231207	104700	9994049	1940	1940	1940	1940	0
508	20231207	104600	9994049	1940	1940	1940	1940	0
509	20231207	104500	9994049	1940	1940	1940	1940	0
510	20231207	104400	9994049	1940	1940	1940	1940	0
511	20231207	104300	9994049	1940	1940	1940	1940	0
512	20231207	104200	9994049	1940	1940	1940	1940	3
513	20231207	104100	9988229	1940	1940	1940	1940	100
514	20231207	104000	9794229	1940	1940	1940	1940	172
515	20231207	103900	9460549	1937	1937	1937	1937	0
516	20231207	103800	9460549	1937	1937	1937	1937	0
517	20231207	103700	9460549	1937	1937	1937	1937	0
518	20231207	103600	9460549	1937	1937	1937	1937	1
519	20231207	103500	9458612	1940	1940	1940	1940	1
520	20231207	103400	9456672	1945	1945	1945	1945	0
521	20231207	103300	9456672	1945	1945	1945	1945	0
522	20231207	103200	9456672	1945	1945	1945	1945	0
523	20231207	103100	9456672	1945	1945	1945	1945	0
524	20231207	103000	9456672	1945	1945	1945	1945	0
525	20231207	102900	9456672	1945	1945	1945	1945	0
526	20231207	102800	9456672	1945	1945	1945	1945	0
527	20231207	102700	9456672	1945	1945	1945	1945	0
528	20231207	102600	9456672	1945	1945	1945	1945	100
529	20231207	102500	9262172	1945	1945	1945	1945	58
530	20231207	102400	9149362	1944	1944	1944	1944	42
531	20231207	102300	9067714	1944	1944	1944	1944	203
532	20231207	102200	8673082	1944	1944	1944	1944	100
533	20231207	102100	8478682	1944	1937	1944	1937	3
534	20231207	102000	8472864	1937	1945	1945	1937	73
535	20231207	101900	8330887	1938	1938	1938	1938	104
536	20231207	101800	8129335	1946	1946	1946	1946	0
537	20231207	101700	8129335	1946	1946	1946	1946	0
538	20231207	101600	8129335	1946	1946	1946	1937	130
539	20231207	101500	7877471	1946	1946	1946	1946	50
540	20231207	101400	7780171	1946	1946	1946	1946	0
541	20231207	101300	7780171	1946	1946	1946	1946	0
542	20231207	101200	7780171	1946	1946	1946	1946	0
543	20231207	101100	7780171	1946	1946	1946	1946	1
544	20231207	101000	7778225	1937	1937	1937	1937	0
545	20231207	100900	7778225	1937	1937	1937	1937	146
546	20231207	100800	7495423	1946	1946	1946	1946	2
547	20231207	100700	7491531	1937	1937	1937	1937	20
548	20231207	100600	7452791	1937	1937	1937	1937	0
549	20231207	100500	7452791	1937	1937	1937	1937	0
550	20231207	100400	7452791	1937	1937	1937	1937	1
551	20231207	100300	7450854	1946	1946	1946	1946	0
552	20231207	100200	7450854	1946	1946	1946	1946	0
553	20231207	100100	7450854	1946	1946	1946	1946	0
554	20231207	100000	7450854	1946	1946	1946	1946	72
555	20231207	095900	7310742	1946	1946	1946	1946	0
556	20231207	095800	7310742	1946	1946	1946	1946	0
557	20231207	095700	7310742	1946	1946	1946	1946	0
558	20231207	095600	7310742	1946	1946	1946	1946	0
559	20231207	095500	7310742	1946	1946	1946	1946	0
560	20231207	095400	7310742	1946	1946	1946	1946	310
561	20231207	095300	6707482	1946	1946	1946	1946	0
562	20231207	095200	6707482	1946	1946	1946	1946	0
563	20231207	095100	6707482	1946	1946	1946	1946	0
564	20231207	095000	6707482	1946	1946	1946	1946	2
565	20231207	094900	6703590	1946	1938	1946	1938	3
566	20231207	094800	6697760	1946	1946	1946	1946	0
567	20231207	094700	6697760	1946	1946	1946	1946	0
568	20231207	094600	6697760	1946	1946	1946	1946	0
569	20231207	094500	6697760	1946	1946	1946	1946	0
570	20231207	094400	6697760	1946	1946	1946	1946	0
571	20231207	094300	6697760	1946	1946	1946	1946	0
572	20231207	094200	6697760	1946	1946	1946	1946	0
573	20231207	094100	6697760	1946	1946	1946	1946	0
574	20231207	094000	6697760	1946	1945	1946	1945	72
575	20231207	093900	6557668	1946	1946	1946	1946	0
576	20231207	093800	6557668	1946	1946	1946	1946	1
577	20231207	093700	6555722	1946	1946	1946	1946	2
578	20231207	093600	6551830	1946	1946	1946	1946	0
579	20231207	093500	6551830	1946	1946	1946	1946	0
580	20231207	093400	6551830	1946	1946	1946	1946	1
581	20231207	093300	6549884	1937	1937	1937	1937	0
582	20231207	093200	6549884	1937	1937	1937	1937	1
583	20231207	093100	6547947	1937	1937	1937	1937	0
584	20231207	093000	6547947	1937	1937	1937	1937	50
585	20231207	092900	6451097	1937	1937	1937	1937	0
586	20231207	092800	6451097	1937	1938	1938	1937	251
587	20231207	092700	5964805	1946	1946	1946	1946	25
588	20231207	092600	5916155	1946	1946	1946	1946	0
589	20231207	092500	5916155	1946	1946	1946	1946	0
590	20231207	092400	5916155	1946	1946	1946	1946	1
591	20231207	092300	5914209	1940	1940	1940	1940	0
592	20231207	092200	5914209	1940	1940	1940	1940	10
593	20231207	092100	5894809	1946	1946	1946	1946	0
594	20231207	092000	5894809	1946	1946	1946	1946	72
595	20231207	091900	5754697	1946	1946	1946	1946	0
596	20231207	091800	5754697	1946	1946	1946	1946	0
597	20231207	091700	5754697	1946	1946	1946	1946	1
598	20231207	091600	5752751	1938	1946	1946	1938	101
599	20231207	091500	5556213	1946	1946	1946	1946	0
600	20231207	091400	5556213	1946	1946	1946	1946	0
601	20231207	091300	5556213	1946	1946	1946	1946	1
602	20231207	091200	5554267	1946	1946	1946	1946	35
603	20231207	091100	5486157	1937	1937	1937	1937	0
604	20231207	091000	5486157	1937	1937	1937	1937	0
605	20231207	090900	5486157	1937	1937	1937	1937	700
606	20231207	090800	4130257	1946	1937	1946	1937	771
607	20231207	090700	2636821	1946	1946	1946	1946	1
608	20231207	090600	2634875	1946	1946	1946	1946	50
609	20231207	090500	2537575	1946	1946	1946	1946	0
610	20231207	090400	2537575	1946	1946	1946	1946	0
611	20231207	090300	2537575	1946	1946	1946	1946	0
612	20231207	090200	2537575	1946	1946	1946	1946	0
613	20231207	090100	2537575	1946	1937	1946	1937	4
614	20231207	090000	2529800	1946	1946	1946	1946	1300