KissMeData/090410/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195800	544952903	1929	1929	1929	1929	1749
3	20231205	195700	544952903	1929	1929	1929	1929	0
4	20231205	195600	544952903	1929	1929	1929	1929	0
5	20231205	195500	544952903	1929	1929	1929	1929	0
6	20231205	195400	544952903	1929	1929	1929	1929	0
7	20231205	195300	544952903	1929	1929	1929	1929	0
8	20231205	195200	544952903	1929	1929	1929	1929	0
9	20231205	195100	544952903	1929	1929	1929	1929	0
10	20231205	195000	544952903	1929	1929	1929	1929	0
11	20231205	194900	544952903	1929	1929	1929	1929	0
12	20231205	194800	544952903	1929	1929	1929	1929	0
13	20231205	194700	544952903	1929	1929	1929	1929	0
14	20231205	194600	544952903	1929	1929	1929	1929	0
15	20231205	194500	544952903	1929	1929	1929	1929	0
16	20231205	194400	544952903	1929	1929	1929	1929	0
17	20231205	194300	544952903	1929	1929	1929	1929	0
18	20231205	194200	544952903	1929	1929	1929	1929	0
19	20231205	194100	544952903	1929	1929	1929	1929	0
20	20231205	194000	544952903	1929	1929	1929	1929	0
21	20231205	193900	544952903	1929	1929	1929	1929	0
22	20231205	193800	544952903	1929	1929	1929	1929	0
23	20231205	193700	544952903	1929	1929	1929	1929	0
24	20231205	193600	544952903	1929	1929	1929	1929	0
25	20231205	193500	544952903	1929	1929	1929	1929	0
26	20231205	193400	544952903	1929	1929	1929	1929	0
27	20231205	193300	544952903	1929	1929	1929	1929	0
28	20231205	193200	544952903	1929	1929	1929	1929	0
29	20231205	193100	544952903	1929	1929	1929	1929	0
30	20231205	193000	544952903	1929	1929	1929	1929	0
31	20231205	192900	544952903	1929	1929	1929	1929	0
32	20231205	192800	544952903	1929	1929	1929	1929	1749
33	20231205	192700	544952903	1929	1929	1929	1929	0
34	20231205	192600	544952903	1929	1929	1929	1929	0
35	20231205	192500	544952903	1929	1929	1929	1929	0
36	20231205	192400	544952903	1929	1929	1929	1929	0
37	20231205	192300	544952903	1929	1929	1929	1929	0
38	20231205	192200	544952903	1929	1929	1929	1929	0
39	20231205	192100	544952903	1929	1929	1929	1929	0
40	20231205	192000	544952903	1929	1929	1929	1929	0
41	20231205	191900	544952903	1929	1929	1929	1929	0
42	20231205	191800	544952903	1929	1929	1929	1929	0
43	20231205	191700	544952903	1929	1929	1929	1929	0
44	20231205	191600	544952903	1929	1929	1929	1929	0
45	20231205	191500	544952903	1929	1929	1929	1929	0
46	20231205	191400	544952903	1929	1929	1929	1929	0
47	20231205	191300	544952903	1929	1929	1929	1929	0
48	20231205	191200	544952903	1929	1929	1929	1929	0
49	20231205	191100	544952903	1929	1929	1929	1929	0
50	20231205	191000	544952903	1929	1929	1929	1929	0
51	20231205	190900	544952903	1929	1929	1929	1929	0
52	20231205	190800	544952903	1929	1929	1929	1929	0
53	20231205	190700	544952903	1929	1929	1929	1929	0
54	20231205	190600	544952903	1929	1929	1929	1929	0
55	20231205	190500	544952903	1929	1929	1929	1929	0
56	20231205	190400	544952903	1929	1929	1929	1929	0
57	20231205	190300	544952903	1929	1929	1929	1929	0
58	20231205	190200	544952903	1929	1929	1929	1929	0
59	20231205	190100	544952903	1929	1929	1929	1929	0
60	20231205	190000	544952903	1929	1929	1929	1929	0
61	20231205	185900	544952903	1929	1929	1929	1929	0
62	20231205	185800	544952903	1929	1929	1929	1929	1749
63	20231205	185700	544952903	1929	1929	1929	1929	0
64	20231205	185600	544952903	1929	1929	1929	1929	0
65	20231205	185500	544952903	1929	1929	1929	1929	0
66	20231205	185400	544952903	1929	1929	1929	1929	0
67	20231205	185300	544952903	1929	1929	1929	1929	0
68	20231205	185200	544952903	1929	1929	1929	1929	0
69	20231205	185100	544952903	1929	1929	1929	1929	0
70	20231205	185000	544952903	1929	1929	1929	1929	0
71	20231205	184900	544952903	1929	1929	1929	1929	0
72	20231205	184800	544952903	1929	1929	1929	1929	0
73	20231205	184700	544952903	1929	1929	1929	1929	0
74	20231205	184600	544952903	1929	1929	1929	1929	0
75	20231205	184500	544952903	1929	1929	1929	1929	0
76	20231205	184400	544952903	1929	1929	1929	1929	0
77	20231205	184300	544952903	1929	1929	1929	1929	0
78	20231205	184200	544952903	1929	1929	1929	1929	0
79	20231205	184100	544952903	1929	1929	1929	1929	0
80	20231205	184000	544952903	1929	1929	1929	1929	0
81	20231205	183900	544952903	1929	1929	1929	1929	0
82	20231205	183800	544952903	1929	1929	1929	1929	0
83	20231205	183700	544952903	1929	1929	1929	1929	0
84	20231205	183600	544952903	1929	1929	1929	1929	0
85	20231205	183500	544952903	1929	1929	1929	1929	0
86	20231205	183400	544952903	1929	1929	1929	1929	0
87	20231205	183300	544952903	1929	1929	1929	1929	0
88	20231205	183200	544952903	1929	1929	1929	1929	0
89	20231205	183100	544952903	1929	1929	1929	1929	0
90	20231205	183000	544952903	1929	1929	1929	1929	0
91	20231205	182900	544952903	1929	1929	1929	1929	0
92	20231205	182800	544952903	1929	1929	1929	1929	1749
93	20231205	182700	544952903	1929	1929	1929	1929	0
94	20231205	182600	544952903	1929	1929	1929	1929	0
95	20231205	182500	544952903	1929	1929	1929	1929	0
96	20231205	182400	544952903	1929	1929	1929	1929	0
97	20231205	182300	544952903	1929	1929	1929	1929	0
98	20231205	182200	544952903	1929	1929	1929	1929	0
99	20231205	182100	544952903	1929	1929	1929	1929	0
100	20231205	182000	544952903	1929	1929	1929	1929	0
101	20231205	181900	544952903	1929	1929	1929	1929	0
102	20231205	181800	544952903	1929	1929	1929	1929	0
103	20231205	181700	544952903	1929	1929	1929	1929	0
104	20231205	181600	544952903	1929	1929	1929	1929	0
105	20231205	181500	544952903	1929	1929	1929	1929	0
106	20231205	181400	544952903	1929	1929	1929	1929	0
107	20231205	181300	544952903	1929	1929	1929	1929	0
108	20231205	181200	544952903	1929	1929	1929	1929	0
109	20231205	181100	544952903	1929	1929	1929	1929	0
110	20231205	181000	544952903	1929	1929	1929	1929	0
111	20231205	180900	544952903	1929	1929	1929	1929	0
112	20231205	180800	544952903	1929	1929	1929	1929	0
113	20231205	180700	544952903	1929	1929	1929	1929	0
114	20231205	180600	544952903	1929	1929	1929	1929	0
115	20231205	180500	544952903	1929	1929	1929	1929	0
116	20231205	180400	544952903	1929	1929	1929	1929	0
117	20231205	180300	544952903	1929	1929	1929	1929	0
118	20231205	180200	544952903	1929	1929	1929	1929	0
119	20231205	180100	544952903	1929	1929	1929	1929	0
120	20231205	180000	544952903	1929	1929	1929	1929	0
121	20231205	175900	544952903	1929	1929	1929	1929	0
122	20231205	175800	544952903	1929	1929	1929	1929	1749
123	20231205	175700	544952903	1929	1929	1929	1929	0
124	20231205	175600	544952903	1929	1929	1929	1929	0
125	20231205	175500	544952903	1929	1929	1929	1929	0
126	20231205	175400	544952903	1929	1929	1929	1929	0
127	20231205	175300	544952903	1929	1929	1929	1929	0
128	20231205	175200	544952903	1929	1929	1929	1929	0
129	20231205	175100	544952903	1929	1929	1929	1929	0
130	20231205	175000	544952903	1929	1929	1929	1929	0
131	20231205	174900	544952903	1929	1929	1929	1929	0
132	20231205	174800	544952903	1929	1929	1929	1929	0
133	20231205	174700	544952903	1929	1929	1929	1929	0
134	20231205	174600	544952903	1929	1929	1929	1929	0
135	20231205	174500	544952903	1929	1929	1929	1929	0
136	20231205	174400	544952903	1929	1929	1929	1929	0
137	20231205	174300	544952903	1929	1929	1929	1929	0
138	20231205	174200	544952903	1929	1929	1929	1929	0
139	20231205	174100	544952903	1929	1929	1929	1929	0
140	20231205	174000	544952903	1929	1929	1929	1929	0
141	20231205	173900	544952903	1929	1929	1929	1929	0
142	20231205	173800	544952903	1929	1929	1929	1929	0
143	20231205	173700	544952903	1929	1929	1929	1929	0
144	20231205	173600	544952903	1929	1929	1929	1929	0
145	20231205	173500	544952903	1929	1929	1929	1929	0
146	20231205	173400	544952903	1929	1929	1929	1929	0
147	20231205	173300	544952903	1929	1929	1929	1929	0
148	20231205	173200	544952903	1929	1929	1929	1929	0
149	20231205	173100	544952903	1929	1929	1929	1929	0
150	20231205	173000	544952903	1929	1929	1929	1929	0
151	20231205	172900	544952903	1929	1929	1929	1929	0
152	20231205	172800	544952903	1929	1929	1929	1929	1749
153	20231205	172700	544952903	1929	1929	1929	1929	0
154	20231205	172600	544952903	1929	1929	1929	1929	0
155	20231205	172500	544952903	1929	1929	1929	1929	0
156	20231205	172400	544952903	1929	1929	1929	1929	0
157	20231205	172300	544952903	1929	1929	1929	1929	0
158	20231205	172200	544952903	1929	1929	1929	1929	0
159	20231205	172100	544952903	1929	1929	1929	1929	0
160	20231205	172000	544952903	1929	1929	1929	1929	0
161	20231205	171900	544952903	1929	1929	1929	1929	0
162	20231205	171800	544952903	1929	1929	1929	1929	0
163	20231205	171700	544952903	1929	1929	1929	1929	0
164	20231205	171600	544952903	1929	1929	1929	1929	0
165	20231205	171500	544952903	1929	1929	1929	1929	0
166	20231205	171400	544952903	1929	1929	1929	1929	0
167	20231205	171300	544952903	1929	1929	1929	1929	0
168	20231205	171200	544952903	1929	1929	1929	1929	0
169	20231205	171100	544952903	1929	1929	1929	1929	0
170	20231205	171000	544952903	1929	1929	1929	1929	0
171	20231205	170900	544952903	1929	1929	1929	1929	0
172	20231205	170800	544952903	1929	1929	1929	1929	0
173	20231205	170700	544952903	1929	1929	1929	1929	0
174	20231205	170600	544952903	1929	1929	1929	1929	0
175	20231205	170500	544952903	1929	1929	1929	1929	0
176	20231205	170400	544952903	1929	1929	1929	1929	0
177	20231205	170300	544952903	1929	1929	1929	1929	0
178	20231205	170200	544952903	1929	1929	1929	1929	0
179	20231205	170100	544952903	1929	1929	1929	1929	0
180	20231205	170000	544952903	1929	1929	1929	1929	0
181	20231205	165900	544952903	1929	1929	1929	1929	0
182	20231205	165800	544952903	1929	1929	1929	1929	1749
183	20231205	165700	544952903	1929	1929	1929	1929	0
184	20231205	165600	544952903	1929	1929	1929	1929	0
185	20231205	165500	544952903	1929	1929	1929	1929	0
186	20231205	165400	544952903	1929	1929	1929	1929	0
187	20231205	165300	544952903	1929	1929	1929	1929	0
188	20231205	165200	544952903	1929	1929	1929	1929	0
189	20231205	165100	544952903	1929	1929	1929	1929	0
190	20231205	165000	544952903	1929	1929	1929	1929	0
191	20231205	164900	544952903	1929	1929	1929	1929	0
192	20231205	164800	544952903	1929	1929	1929	1929	0
193	20231205	164700	544952903	1929	1929	1929	1929	0
194	20231205	164600	544952903	1929	1929	1929	1929	0
195	20231205	164500	544952903	1929	1929	1929	1929	0
196	20231205	164400	544952903	1929	1929	1929	1929	0
197	20231205	164300	544952903	1929	1929	1929	1929	0
198	20231205	164200	544952903	1929	1929	1929	1929	0
199	20231205	164100	544952903	1929	1929	1929	1929	0
200	20231205	164000	544952903	1929	1929	1929	1929	0
201	20231205	163900	544952903	1929	1929	1929	1929	0
202	20231205	163800	544952903	1929	1929	1929	1929	0
203	20231205	163700	544952903	1929	1929	1929	1929	0
204	20231205	163600	544952903	1929	1929	1929	1929	0
205	20231205	163500	544952903	1929	1929	1929	1929	0
206	20231205	163400	544952903	1929	1929	1929	1929	0
207	20231205	163300	544952903	1929	1929	1929	1929	0
208	20231205	163200	544952903	1929	1929	1929	1929	0
209	20231205	163100	544952903	1929	1929	1929	1929	0
210	20231205	163000	544952903	1929	1929	1929	1929	0
211	20231205	162900	544952903	1929	1929	1929	1929	0
212	20231205	162800	544952903	1929	1929	1929	1929	1749
213	20231205	162700	544952903	1929	1929	1929	1929	0
214	20231205	162600	544952903	1929	1929	1929	1929	0
215	20231205	162500	544952903	1929	1929	1929	1929	0
216	20231205	162400	544952903	1929	1929	1929	1929	0
217	20231205	162300	544952903	1929	1929	1929	1929	0
218	20231205	162200	544952903	1929	1929	1929	1929	0
219	20231205	162100	544952903	1929	1929	1929	1929	0
220	20231205	162000	544952903	1929	1929	1929	1929	0
221	20231205	161900	544952903	1929	1929	1929	1929	0
222	20231205	161800	544952903	1929	1929	1929	1929	0
223	20231205	161700	544952903	1929	1929	1929	1929	0
224	20231205	161600	544952903	1929	1929	1929	1929	0
225	20231205	161500	544952903	1929	1929	1929	1929	0
226	20231205	161400	544952903	1929	1929	1929	1929	0
227	20231205	161300	544952903	1929	1929	1929	1929	0
228	20231205	161200	544952903	1929	1929	1929	1929	0
229	20231205	161100	544952903	1929	1929	1929	1929	0
230	20231205	161000	544952903	1929	1929	1929	1929	0
231	20231205	160900	544952903	1929	1929	1929	1929	0
232	20231205	160800	544952903	1929	1929	1929	1929	0
233	20231205	160700	544952903	1929	1929	1929	1929	0
234	20231205	160600	544952903	1929	1929	1929	1929	0
235	20231205	160500	544952903	1929	1929	1929	1929	0
236	20231205	160400	544952903	1929	1929	1929	1929	0
237	20231205	160300	544952903	1929	1929	1929	1929	0
238	20231205	160200	544952903	1929	1929	1929	1929	0
239	20231205	160100	544952903	1929	1929	1929	1929	0
240	20231205	160000	544952903	1929	1929	1929	1929	0
241	20231205	155900	544952903	1929	1929	1929	1929	0
242	20231205	155800	544952903	1929	1929	1929	1929	1749
243	20231205	155700	544952903	1929	1929	1929	1929	0
244	20231205	155600	544952903	1929	1929	1929	1929	0
245	20231205	155500	544952903	1929	1929	1929	1929	0
246	20231205	155400	544952903	1929	1929	1929	1929	0
247	20231205	155300	544952903	1929	1929	1929	1929	0
248	20231205	155200	544952903	1929	1929	1929	1929	0
249	20231205	155100	544952903	1929	1929	1929	1929	0
250	20231205	155000	544952903	1929	1929	1929	1929	0
251	20231205	154900	544952903	1929	1929	1929	1929	0
252	20231205	154800	544952903	1929	1929	1929	1929	0
253	20231205	154700	544952903	1929	1929	1929	1929	0
254	20231205	154600	544952903	1929	1929	1929	1929	0
255	20231205	154500	544952903	1929	1929	1929	1929	0
256	20231205	154400	544952903	1929	1929	1929	1929	0
257	20231205	154300	544952903	1929	1929	1929	1929	0
258	20231205	154200	544952903	1929	1929	1929	1929	0
259	20231205	154100	544952903	1929	1929	1929	1929	0
260	20231205	154000	544952903	1929	1929	1929	1929	0
261	20231205	153900	544952903	1929	1929	1929	1929	0
262	20231205	153800	544952903	1929	1929	1929	1929	0
263	20231205	153700	544952903	1929	1929	1929	1929	0
264	20231205	153600	544952903	1929	1929	1929	1929	0
265	20231205	153500	544952903	1929	1929	1929	1929	0
266	20231205	153400	544952903	1929	1929	1929	1929	0
267	20231205	153300	544952903	1929	1929	1929	1929	0
268	20231205	153200	544952903	1929	1929	1929	1929	0
269	20231205	153100	544952903	1929	1929	1929	1929	0
270	20231205	153000	544952903	1929	1929	1929	1929	1749
271	20231205	152900	541579082	1933	1933	1933	1933	0
272	20231205	152800	541579082	1933	1933	1933	1933	0
273	20231205	152700	541579082	1933	1933	1933	1933	0
274	20231205	152600	541579082	1933	1933	1933	1933	0
275	20231205	152500	541579082	1933	1933	1933	1933	0
276	20231205	152400	541579082	1933	1933	1933	1933	0
277	20231205	152300	541579082	1933	1933	1933	1933	0
278	20231205	152200	541579082	1933	1933	1933	1933	0
279	20231205	152100	541579082	1933	1933	1933	1933	0
280	20231205	152000	541579082	1933	1933	1933	1933	0
281	20231205	151900	541579082	1933	1917	1934	1916	7723
282	20231205	151800	526765774	1919	1919	1919	1919	1
283	20231205	151700	526763855	1919	1919	1919	1919	31
284	20231205	151600	526704366	1916	1916	1916	1916	0
285	20231205	151500	526704366	1916	1916	1916	1916	1
286	20231205	151400	526702450	1916	1916	1916	1916	0
287	20231205	151300	526702450	1916	1916	1916	1916	101
288	20231205	151200	526508934	1915	1917	1919	1915	3195
289	20231205	151100	520387273	1920	1920	1920	1920	10
290	20231205	151000	520368073	1920	1920	1920	1920	16
291	20231205	150900	520337353	1920	1917	1920	1916	1863
292	20231205	150800	516761578	1916	1918	1918	1916	390
293	20231205	150700	516014328	1918	1920	1920	1917	522
294	20231205	150600	515013453	1920	1920	1920	1920	127
295	20231205	150500	514769613	1920	1920	1920	1920	0
296	20231205	150400	514769613	1920	1920	1920	1920	100
297	20231205	150300	514577613	1920	1920	1920	1916	1017
298	20231205	150200	512624977	1920	1917	1920	1916	7619
299	20231205	150100	498026797	1916	1920	1920	1916	15140
300	20231205	150000	469012018	1919	1920	1920	1919	126
301	20231205	145900	468770118	1919	1919	1919	1919	0
302	20231205	145800	468770118	1919	1919	1920	1918	5381
303	20231205	145700	458444900	1920	1920	1920	1920	18
304	20231205	145600	458410340	1920	1920	1920	1919	31
305	20231205	145500	458350821	1920	1920	1920	1920	186
306	20231205	145400	457993701	1920	1920	1920	1919	1246
307	20231205	145300	455601581	1920	1921	1921	1920	10373
308	20231205	145200	435683574	1921	1922	1922	1921	5000
309	20231205	145100	426078570	1921	1921	1921	1921	0
310	20231205	145000	426078570	1921	1921	1921	1921	0
311	20231205	144900	426078570	1921	1924	1924	1921	2014
312	20231205	144800	422207032	1924	1924	1924	1924	193
313	20231205	144700	421835700	1924	1924	1924	1924	0
314	20231205	144600	421835700	1924	1924	1924	1924	0
315	20231205	144500	421835700	1924	1924	1924	1924	3
316	20231205	144400	421829928	1922	1922	1922	1922	286
317	20231205	144300	421280236	1922	1922	1926	1922	1603
318	20231205	144200	418198870	1922	1926	1926	1922	2
319	20231205	144100	418195022	1926	1926	1926	1926	0
320	20231205	144000	418195022	1926	1922	1926	1922	1495
321	20231205	143900	415321620	1922	1922	1922	1922	0
322	20231205	143800	415321620	1922	1922	1922	1922	0
323	20231205	143700	415321620	1922	1923	1923	1922	638
324	20231205	143600	414095048	1927	1925	1927	1925	31
325	20231205	143500	414035371	1925	1925	1925	1925	6
326	20231205	143400	414023821	1922	1922	1922	1922	400
327	20231205	143300	413255021	1922	1922	1922	1922	0
328	20231205	143200	413255021	1922	1923	1923	1922	525
329	20231205	143100	412245967	1922	1923	1923	1922	1500
330	20231205	143000	409362338	1922	1922	1922	1922	0
331	20231205	142900	409362338	1922	1922	1922	1922	0
332	20231205	142800	409362338	1922	1922	1922	1922	441
333	20231205	142700	408514736	1921	1921	1921	1921	0
334	20231205	142600	408514736	1921	1922	1922	1921	1432
335	20231205	142500	405762472	1923	1932	1932	1923	43555
336	20231205	142400	321841622	1932	1932	1932	1932	52
337	20231205	142300	321741158	1932	1932	1932	1932	192
338	20231205	142200	321370214	1928	1928	1928	1928	0
339	20231205	142100	321370214	1928	1928	1928	1928	0
340	20231205	142000	321370214	1928	1930	1930	1928	2930
341	20231205	141900	315718727	1930	1930	1930	1930	1039
342	20231205	141800	313713457	1930	1930	1930	1930	50
343	20231205	141700	313616957	1930	1931	1931	1930	276
344	20231205	141600	313084272	1930	1930	1930	1930	0
345	20231205	141500	313084272	1930	1931	1932	1930	2289
346	20231205	141400	308662542	1930	1930	1930	1930	36
347	20231205	141300	308593062	1930	1930	1930	1930	336
348	20231205	141200	307944582	1930	1930	1930	1930	0
349	20231205	141100	307944582	1930	1930	1930	1930	725
350	20231205	141000	306545332	1930	1931	1931	1930	8951
351	20231205	140900	289265436	1931	1931	1931	1931	1
352	20231205	140800	289263505	1931	1931	1931	1931	1
353	20231205	140700	289261574	1932	1932	1932	1932	2
354	20231205	140600	289257710	1932	1933	1933	1932	1395
355	20231205	140500	286562569	1933	1933	1933	1933	8
356	20231205	140400	286547105	1932	1932	1932	1932	386
357	20231205	140300	285801353	1933	1933	1936	1933	84
358	20231205	140200	285638975	1933	1933	1933	1933	261
359	20231205	140100	285134462	1933	1933	1933	1933	140
360	20231205	140000	284863842	1933	1933	1933	1933	250
361	20231205	135900	284380592	1934	1934	1934	1934	0
362	20231205	135800	284380592	1934	1934	1934	1934	0
363	20231205	135700	284380592	1934	1934	1934	1934	0
364	20231205	135600	284380592	1934	1934	1934	1934	0
365	20231205	135500	284380592	1934	1934	1934	1934	29
366	20231205	135400	284324506	1932	1932	1932	1932	388
367	20231205	135300	283574890	1932	1932	1932	1932	0
368	20231205	135200	283574890	1932	1932	1932	1932	18
369	20231205	135100	283540114	1932	1932	1932	1932	7
370	20231205	135000	283526590	1931	1932	1932	1931	825
371	20231205	134900	281933370	1932	1932	1932	1932	635
372	20231205	134800	280706550	1932	1933	1933	1932	915
373	20231205	134700	278938202	1933	1933	1933	1933	40
374	20231205	134600	278860882	1933	1933	1933	1933	0
375	20231205	134500	278860882	1933	1933	1933	1933	178
376	20231205	134400	278516808	1934	1934	1934	1934	0
377	20231205	134300	278516808	1934	1934	1934	1934	0
378	20231205	134200	278516808	1934	1934	1934	1934	130
379	20231205	134100	278265388	1933	1934	1934	1933	232
380	20231205	134000	277816722	1934	1934	1934	1932	1120
381	20231205	133900	275652257	1936	1934	1936	1934	629
382	20231205	133800	274434673	1934	1934	1936	1934	675
383	20231205	133700	273128223	1936	1936	1936	1936	400
384	20231205	133600	272353823	1936	1936	1936	1936	0
385	20231205	133500	272353823	1936	1936	1936	1936	0
386	20231205	133400	272353823	1936	1936	1936	1936	1
387	20231205	133300	272351887	1934	1934	1934	1934	52
388	20231205	133200	272251319	1934	1934	1934	1934	28
389	20231205	133100	272197167	1935	1935	1935	1935	50
390	20231205	133000	272100417	1935	1935	1935	1935	33
391	20231205	132900	272036562	1935	1935	1935	1935	17
392	20231205	132800	272003667	1934	1934	1934	1934	0
393	20231205	132700	272003667	1934	1935	1935	1934	217
394	20231205	132600	271583929	1934	1934	1934	1934	28
395	20231205	132500	271529777	1934	1934	1934	1934	138
396	20231205	132400	271262885	1934	1934	1934	1934	9
397	20231205	132300	271245479	1934	1935	1935	1932	1660
398	20231205	132200	268036557	1936	1935	1936	1935	520
399	20231205	132100	267030356	1934	1934	1934	1934	1
400	20231205	132000	267028422	1935	1935	1935	1934	56
401	20231205	131900	266920067	1935	1935	1935	1935	138
402	20231205	131800	266653037	1935	1935	1935	1935	0
403	20231205	131700	266653037	1935	1935	1935	1935	32
404	20231205	131600	266591117	1935	1934	1935	1934	631
405	20231205	131500	265370514	1935	1935	1935	1935	0
406	20231205	131400	265370514	1935	1936	1936	1935	3158
407	20231205	131300	259258824	1937	1937	1937	1937	0
408	20231205	131200	259258824	1937	1937	1937	1937	300
409	20231205	131100	258677724	1937	1937	1937	1937	347
410	20231205	131000	258005585	1943	1943	1943	1943	1
411	20231205	130900	258003642	1937	1937	1937	1937	67
412	20231205	130800	257873863	1943	1938	1943	1937	3143
413	20231205	130700	251782335	1938	1938	1938	1938	100
414	20231205	130600	251588535	1937	1937	1937	1937	0
415	20231205	130500	251588535	1937	1938	1938	1937	207
416	20231205	130400	251187556	1942	1942	1942	1942	117
417	20231205	130300	250960342	1942	1942	1942	1942	59
418	20231205	130200	250845764	1937	1937	1937	1937	0
419	20231205	130100	250845764	1937	1937	1937	1937	72
420	20231205	130000	250706300	1943	1943	1943	1943	0
421	20231205	125900	250706300	1943	1943	1943	1943	0
422	20231205	125800	250706300	1943	1943	1943	1943	0
423	20231205	125700	250706300	1943	1943	1943	1943	243
424	20231205	125600	250234151	1943	1943	1943	1943	0
425	20231205	125500	250234151	1943	1943	1943	1943	0
426	20231205	125400	250234151	1943	1943	1943	1943	0
427	20231205	125300	250234151	1943	1943	1943	1943	0
428	20231205	125200	250234151	1943	1943	1943	1943	58
429	20231205	125100	250121457	1944	1944	1944	1944	2
430	20231205	125000	250117569	1944	1944	1944	1944	4
431	20231205	124900	250109793	1944	1944	1944	1944	0
432	20231205	124800	250109793	1944	1944	1944	1944	0
433	20231205	124700	250109793	1944	1939	1944	1939	1025
434	20231205	124600	248120562	1938	1938	1938	1938	26
435	20231205	124500	248070174	1938	1938	1938	1938	0
436	20231205	124400	248070174	1938	1938	1938	1938	0
437	20231205	124300	248070174	1938	1938	1938	1938	0
438	20231205	124200	248070174	1938	1938	1938	1938	0
439	20231205	124100	248070174	1938	1938	1938	1938	10000
440	20231205	124000	228690174	1938	1938	1938	1938	418
441	20231205	123900	227880090	1938	1938	1938	1938	0
442	20231205	123800	227880090	1938	1934	1938	1934	1380
443	20231205	123700	225206992	1936	1934	1936	1934	863
444	20231205	123600	223536560	1936	1935	1936	1935	1466
445	20231205	123500	220699825	1933	1933	1933	1933	49
446	20231205	123400	220605108	1933	1933	1933	1933	0
447	20231205	123300	220605108	1933	1933	1933	1933	0
448	20231205	123200	220605108	1933	1933	1933	1933	2
449	20231205	123100	220601242	1935	1935	1935	1935	0
450	20231205	123000	220601242	1935	1935	1935	1935	0
451	20231205	122900	220601242	1935	1935	1935	1935	255
452	20231205	122800	220107817	1933	1933	1933	1933	49
453	20231205	122700	220013100	1933	1933	1933	1933	0
454	20231205	122600	220013100	1933	1933	1933	1933	0
455	20231205	122500	220013100	1933	1933	1933	1933	2
456	20231205	122400	220009234	1935	1935	1935	1935	0
457	20231205	122300	220009234	1935	1935	1935	1935	0
458	20231205	122200	220009234	1935	1935	1935	1935	179
459	20231205	122100	219662869	1934	1934	1934	1934	367
460	20231205	122000	218953091	1934	1935	1935	1934	477
461	20231205	121900	218030123	1935	1935	1935	1935	279
462	20231205	121800	217490258	1934	1934	1934	1934	0
463	20231205	121700	217490258	1934	1934	1934	1934	0
464	20231205	121600	217490258	1934	1934	1935	1934	784
465	20231205	121500	215973823	1934	1934	1934	1934	48
466	20231205	121400	215880991	1934	1935	1935	1934	841
467	20231205	121300	214253738	1934	1935	1935	1934	2507
468	20231205	121200	209402944	1934	1934	1935	1934	938
469	20231205	121100	207588194	1934	1934	1934	1934	99
470	20231205	121000	207396728	1934	1934	1934	1934	2
471	20231205	120900	207392860	1933	1933	1933	1933	59
472	20231205	120800	207278813	1933	1934	1934	1933	196
473	20231205	120700	206899769	1935	1934	1935	1934	23
474	20231205	120600	206855268	1935	1933	1935	1933	28
475	20231205	120500	206801108	1932	1933	1935	1932	1837
476	20231205	120400	203249998	1933	1933	1933	1932	385
477	20231205	120300	202505838	1932	1932	1932	1932	48
478	20231205	120200	202413102	1932	1932	1932	1932	0
479	20231205	120100	202413102	1932	1933	1933	1932	46
480	20231205	120000	202324187	1933	1933	1933	1933	0
481	20231205	115900	202324187	1933	1933	1933	1933	1
482	20231205	115800	202322254	1933	1933	1933	1933	1
483	20231205	115700	202320321	1932	1931	1932	1931	131
484	20231205	115600	202067359	1930	1931	1931	1930	1433
485	20231205	115500	199300669	1931	1931	1931	1931	211
486	20231205	115400	198893228	1931	1931	1931	1931	100
487	20231205	115300	198700128	1931	1933	1933	1931	4
488	20231205	115200	198692400	1933	1933	1933	1933	0
489	20231205	115100	198692400	1933	1931	1933	1931	46
490	20231205	115000	198603572	1931	1931	1931	1931	0
491	20231205	114900	198603572	1931	1931	1931	1931	51
492	20231205	114800	198505091	1933	1933	1933	1933	1
493	20231205	114700	198503158	1932	1932	1932	1932	100
494	20231205	114600	198309958	1932	1932	1932	1932	1
495	20231205	114500	198308026	1933	1933	1933	1933	0
496	20231205	114400	198308026	1933	1933	1933	1933	60
497	20231205	114300	198192046	1931	1931	1931	1931	400
498	20231205	114200	197419646	1931	1931	1931	1931	200
499	20231205	114100	197033446	1931	1931	1931	1931	321
500	20231205	114000	196413595	1933	1932	1933	1932	11000
501	20231205	113900	175157831	1930	1930	1930	1930	450
502	20231205	113800	174289331	1931	1931	1931	1931	303
503	20231205	113700	173704238	1931	1931	1931	1931	286
504	20231205	113600	173151972	1932	1933	1933	1932	7516
505	20231205	113500	158630460	1932	1932	1932	1932	0
506	20231205	113400	158630460	1932	1932	1932	1932	15
507	20231205	113300	158601480	1932	1932	1932	1932	0
508	20231205	113200	158601480	1932	1935	1935	1932	6676
509	20231205	113100	145701410	1935	1935	1935	1935	0
510	20231205	113000	145701410	1935	1935	1935	1935	8
511	20231205	112900	145685930	1935	1935	1935	1935	1
512	20231205	112800	145683995	1936	1935	1936	1935	9
513	20231205	112700	145666579	1935	1935	1935	1935	0
514	20231205	112600	145666579	1935	1935	1935	1935	35
515	20231205	112500	145598854	1935	1935	1935	1935	10
516	20231205	112400	145579504	1934	1934	1934	1934	491
517	20231205	112300	144629910	1935	1935	1935	1934	5010
518	20231205	112200	134938001	1936	1936	1936	1935	34
519	20231205	112100	134872188	1937	1937	1937	1937	0
520	20231205	112000	134872188	1937	1937	1937	1937	130
521	20231205	111900	134620378	1937	1937	1937	1937	4
522	20231205	111800	134612630	1937	1937	1937	1937	5
523	20231205	111700	134602945	1937	1937	1937	1937	201
524	20231205	111600	134213608	1937	1935	1937	1935	873
525	20231205	111500	132524153	1938	1938	1938	1938	0
526	20231205	111400	132524153	1938	1938	1938	1938	0
527	20231205	111300	132524153	1938	1938	1938	1938	0
528	20231205	111200	132524153	1938	1938	1938	1938	4
529	20231205	111100	132516401	1938	1938	1938	1938	0
530	20231205	111000	132516401	1938	1938	1938	1938	1
531	20231205	110900	132514463	1935	1935	1935	1935	0
532	20231205	110800	132514463	1935	1935	1935	1935	0
533	20231205	110700	132514463	1935	1935	1935	1935	0
534	20231205	110600	132514463	1935	1934	1935	1934	354
535	20231205	110500	131829589	1934	1933	1934	1933	937
536	20231205	110400	130017433	1933	1933	1933	1933	795
537	20231205	110300	128480698	1933	1933	1933	1933	0
538	20231205	110200	128480698	1933	1933	1933	1933	605
539	20231205	110100	127311233	1933	1933	1933	1933	1426
540	20231205	110000	124554775	1933	1933	1933	1933	0
541	20231205	105900	124554775	1933	1932	1933	1932	450
542	20231205	105800	123685055	1933	1933	1933	1933	3730
543	20231205	105700	116474965	1935	1935	1935	1935	0
544	20231205	105600	116474965	1935	1935	1935	1935	20
545	20231205	105500	116436265	1935	1935	1935	1935	0
546	20231205	105400	116436265	1935	1935	1935	1935	5
547	20231205	105300	116426590	1935	1934	1935	1934	553
548	20231205	105200	115357085	1934	1934	1934	1934	124
549	20231205	105100	115117269	1934	1934	1934	1933	211
550	20231205	105000	114709400	1934	1934	1934	1934	50
551	20231205	104900	114612700	1934	1934	1934	1934	4
552	20231205	104800	114604964	1934	1934	1934	1934	30
553	20231205	104700	114546944	1934	1934	1934	1934	0
554	20231205	104600	114546944	1934	1934	1934	1934	1001
555	20231205	104500	112611010	1934	1933	1934	1933	67
556	20231205	104400	112481498	1932	1932	1932	1932	0
557	20231205	104300	112481498	1932	1932	1932	1932	0
558	20231205	104200	112481498	1932	1932	1932	1932	3
559	20231205	104100	112475702	1935	1933	1935	1933	313
560	20231205	104000	111870573	1933	1933	1933	1933	994
561	20231205	103900	109949171	1933	1933	1933	1933	2086
562	20231205	103800	105916933	1934	1934	1934	1934	3954
563	20231205	103700	98269897	1935	1935	1935	1935	2597
564	20231205	103600	93244702	1935	1935	1935	1935	60
565	20231205	103500	93128602	1934	1934	1934	1934	0
566	20231205	103400	93128602	1934	1934	1934	1934	1
567	20231205	103300	93126668	1934	1934	1934	1934	0
568	20231205	103200	93126668	1934	1934	1934	1934	0
569	20231205	103100	93126668	1934	1934	1934	1934	0
570	20231205	103000	93126668	1934	1934	1934	1934	95
571	20231205	102900	92942938	1934	1934	1934	1934	0
572	20231205	102800	92942938	1934	1934	1934	1934	1993
573	20231205	102700	89088476	1933	1934	1934	1933	1503
574	20231205	102600	86182177	1933	1933	1933	1933	0
575	20231205	102500	86182177	1933	1933	1933	1933	0
576	20231205	102400	86182177	1933	1934	1934	1933	250
577	20231205	102300	85698917	1933	1933	1933	1933	0
578	20231205	102200	85698917	1933	1933	1933	1933	0
579	20231205	102100	85698917	1933	1933	1933	1933	0
580	20231205	102000	85698917	1933	1933	1933	1933	0
581	20231205	101900	85698917	1933	1933	1933	1933	0
582	20231205	101800	85698917	1933	1933	1933	1933	1
583	20231205	101700	85696984	1933	1933	1933	1933	40
584	20231205	101600	85619664	1933	1933	1933	1933	0
585	20231205	101500	85619664	1933	1933	1933	1933	0
586	20231205	101400	85619664	1933	1933	1933	1933	0
587	20231205	101300	85619664	1933	1933	1933	1933	0
588	20231205	101200	85619664	1933	1934	1934	1933	200
589	20231205	101100	85233014	1934	1934	1934	1934	0
590	20231205	101000	85233014	1934	1934	1934	1934	0
591	20231205	100900	85233014	1934	1935	1935	1934	163
592	20231205	100800	84917649	1935	1935	1935	1935	0
593	20231205	100700	84917649	1935	1935	1935	1935	0
594	20231205	100600	84917649	1935	1935	1935	1935	1
595	20231205	100500	84915714	1940	1936	1940	1935	87
596	20231205	100400	84747092	1935	1935	1935	1935	6
597	20231205	100300	84735482	1940	1934	1940	1934	1542
598	20231205	100200	81751984	1933	1933	1933	1933	53
599	20231205	100100	81649535	1933	1933	1933	1933	0
600	20231205	100000	81649535	1933	1933	1933	1933	0
601	20231205	095900	81649535	1933	1933	1934	1933	53
602	20231205	095800	81547085	1934	1934	1934	1934	0
603	20231205	095700	81547085	1934	1934	1934	1934	0
604	20231205	095600	81547085	1934	1934	1934	1934	25
605	20231205	095500	81498735	1934	1934	1934	1934	4
606	20231205	095400	81490999	1934	1934	1934	1933	33
607	20231205	095300	81427199	1934	1934	1934	1933	83
608	20231205	095200	81266728	1934	1934	1934	1934	0
609	20231205	095100	81266728	1934	1934	1934	1934	0
610	20231205	095000	81266728	1934	1934	1934	1934	101
611	20231205	094900	81071394	1933	1933	1933	1933	18
612	20231205	094800	81036600	1933	1933	1933	1933	93
613	20231205	094700	80856831	1933	1933	1933	1933	61
614	20231205	094600	80738918	1933	1933	1933	1933	0
615	20231205	094500	80738918	1933	1933	1933	1933	55
616	20231205	094400	80632603	1933	1933	1933	1933	3
617	20231205	094300	80626804	1933	1933	1933	1933	64
618	20231205	094200	80503092	1933	1933	1933	1933	60
619	20231205	094100	80387112	1932	1933	1933	1932	88
620	20231205	094000	80217062	1933	1933	1933	1933	5
621	20231205	093900	80207397	1933	1933	1933	1933	112
622	20231205	093800	79990901	1933	1933	1933	1933	4
623	20231205	093700	79983169	1933	1933	1933	1933	26
624	20231205	093600	79932911	1933	1933	1933	1933	0
625	20231205	093500	79932911	1933	1933	1933	1933	10
626	20231205	093400	79913581	1933	1933	1933	1933	0
627	20231205	093300	79913581	1933	1928	1933	1928	1849
628	20231205	093200	76348704	1933	1933	1933	1933	7
629	20231205	093100	76335173	1929	1933	1933	1929	11
630	20231205	093000	76313922	1929	1929	1929	1929	52
631	20231205	092900	76213614	1928	1933	1933	1928	59
632	20231205	092800	76099612	1933	1933	1933	1929	14
633	20231205	092700	76072554	1933	1928	1933	1928	3993
634	20231205	092600	68374030	1928	1928	1928	1928	0
635	20231205	092500	68374030	1928	1928	1928	1928	0
636	20231205	092400	68374030	1928	1928	1928	1928	0
637	20231205	092300	68374030	1928	1928	1934	1928	104
638	20231205	092200	68173500	1934	1929	1934	1928	313
639	20231205	092100	67569960	1930	1935	1935	1930	9530
640	20231205	092000	49153918	1935	1935	1935	1935	500
641	20231205	091900	48186418	1934	1935	1935	1934	2242
642	20231205	091800	43849890	1934	1942	1942	1934	299
643	20231205	091700	43270994	1942	1942	1942	1942	100
644	20231205	091600	43076794	1942	1942	1942	1942	0
645	20231205	091500	43076794	1942	1942	1942	1942	610
646	20231205	091400	41892174	1933	1933	1933	1933	0
647	20231205	091300	41892174	1933	1933	1933	1933	0
648	20231205	091200	41892174	1933	1942	1942	1933	52
649	20231205	091100	41791208	1933	1933	1933	1933	0
650	20231205	091000	41791208	1933	1933	1933	1933	151
651	20231205	090900	41499325	1932	1932	1932	1932	1000
652	20231205	090800	39567325	1932	1937	1937	1932	3214
653	20231205	090700	33344921	1937	1941	1941	1937	1686
654	20231205	090600	30075901	1946	1946	1946	1942	114
655	20231205	090500	29854061	1940	1940	1940	1940	1
656	20231205	090400	29852121	1946	1946	1946	1946	345
657	20231205	090300	29180751	1946	1946	1946	1946	300
658	20231205	090200	28596951	1946	1942	1946	1937	238
659	20231205	090100	28134630	1935	1935	1935	1935	0
660	20231205	090000	28134630	1935	1950	1950	1935	12946