KissMeData/322780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210700	357221811	1931	1931	1931	1931	4289
3	20231205	210600	357221811	1931	1931	1931	1931	0
4	20231205	210500	357221811	1931	1931	1931	1931	0
5	20231205	210400	357221811	1931	1931	1931	1931	0
6	20231205	210300	357221811	1931	1931	1931	1931	0
7	20231205	210200	357221811	1931	1931	1931	1931	0
8	20231205	210100	357221811	1931	1931	1931	1931	0
9	20231205	210000	357221811	1931	1931	1931	1931	0
10	20231205	205900	357221811	1931	1931	1931	1931	0
11	20231205	205800	357221811	1931	1931	1931	1931	0
12	20231205	205700	357221811	1931	1931	1931	1931	0
13	20231205	205600	357221811	1931	1931	1931	1931	0
14	20231205	205500	357221811	1931	1931	1931	1931	0
15	20231205	205400	357221811	1931	1931	1931	1931	0
16	20231205	205300	357221811	1931	1931	1931	1931	0
17	20231205	205200	357221811	1931	1931	1931	1931	0
18	20231205	205100	357221811	1931	1931	1931	1931	0
19	20231205	205000	357221811	1931	1931	1931	1931	0
20	20231205	204900	357221811	1931	1931	1931	1931	0
21	20231205	204800	357221811	1931	1931	1931	1931	0
22	20231205	204700	357221811	1931	1931	1931	1931	0
23	20231205	204600	357221811	1931	1931	1931	1931	0
24	20231205	204500	357221811	1931	1931	1931	1931	0
25	20231205	204400	357221811	1931	1931	1931	1931	0
26	20231205	204300	357221811	1931	1931	1931	1931	0
27	20231205	204200	357221811	1931	1931	1931	1931	0
28	20231205	204100	357221811	1931	1931	1931	1931	0
29	20231205	204000	357221811	1931	1931	1931	1931	0
30	20231205	203900	357221811	1931	1931	1931	1931	0
31	20231205	203800	357221811	1931	1931	1931	1931	0
32	20231205	203700	357221811	1931	1931	1931	1931	4289
33	20231205	203600	357221811	1931	1931	1931	1931	0
34	20231205	203500	357221811	1931	1931	1931	1931	0
35	20231205	203400	357221811	1931	1931	1931	1931	0
36	20231205	203300	357221811	1931	1931	1931	1931	0
37	20231205	203200	357221811	1931	1931	1931	1931	0
38	20231205	203100	357221811	1931	1931	1931	1931	0
39	20231205	203000	357221811	1931	1931	1931	1931	0
40	20231205	202900	357221811	1931	1931	1931	1931	0
41	20231205	202800	357221811	1931	1931	1931	1931	0
42	20231205	202700	357221811	1931	1931	1931	1931	0
43	20231205	202600	357221811	1931	1931	1931	1931	0
44	20231205	202500	357221811	1931	1931	1931	1931	0
45	20231205	202400	357221811	1931	1931	1931	1931	0
46	20231205	202300	357221811	1931	1931	1931	1931	0
47	20231205	202200	357221811	1931	1931	1931	1931	0
48	20231205	202100	357221811	1931	1931	1931	1931	0
49	20231205	202000	357221811	1931	1931	1931	1931	0
50	20231205	201900	357221811	1931	1931	1931	1931	0
51	20231205	201800	357221811	1931	1931	1931	1931	0
52	20231205	201700	357221811	1931	1931	1931	1931	0
53	20231205	201600	357221811	1931	1931	1931	1931	0
54	20231205	201500	357221811	1931	1931	1931	1931	0
55	20231205	201400	357221811	1931	1931	1931	1931	0
56	20231205	201300	357221811	1931	1931	1931	1931	0
57	20231205	201200	357221811	1931	1931	1931	1931	0
58	20231205	201100	357221811	1931	1931	1931	1931	0
59	20231205	201000	357221811	1931	1931	1931	1931	0
60	20231205	200900	357221811	1931	1931	1931	1931	0
61	20231205	200800	357221811	1931	1931	1931	1931	0
62	20231205	200700	357221811	1931	1931	1931	1931	4289
63	20231205	200600	357221811	1931	1931	1931	1931	0
64	20231205	200500	357221811	1931	1931	1931	1931	0
65	20231205	200400	357221811	1931	1931	1931	1931	0
66	20231205	200300	357221811	1931	1931	1931	1931	0
67	20231205	200200	357221811	1931	1931	1931	1931	0
68	20231205	200100	357221811	1931	1931	1931	1931	0
69	20231205	200000	357221811	1931	1931	1931	1931	0
70	20231205	195900	357221811	1931	1931	1931	1931	0
71	20231205	195800	357221811	1931	1931	1931	1931	0
72	20231205	195700	357221811	1931	1931	1931	1931	0
73	20231205	195600	357221811	1931	1931	1931	1931	0
74	20231205	195500	357221811	1931	1931	1931	1931	0
75	20231205	195400	357221811	1931	1931	1931	1931	0
76	20231205	195300	357221811	1931	1931	1931	1931	0
77	20231205	195200	357221811	1931	1931	1931	1931	0
78	20231205	195100	357221811	1931	1931	1931	1931	0
79	20231205	195000	357221811	1931	1931	1931	1931	0
80	20231205	194900	357221811	1931	1931	1931	1931	0
81	20231205	194800	357221811	1931	1931	1931	1931	0
82	20231205	194700	357221811	1931	1931	1931	1931	0
83	20231205	194600	357221811	1931	1931	1931	1931	0
84	20231205	194500	357221811	1931	1931	1931	1931	0
85	20231205	194400	357221811	1931	1931	1931	1931	0
86	20231205	194300	357221811	1931	1931	1931	1931	0
87	20231205	194200	357221811	1931	1931	1931	1931	0
88	20231205	194100	357221811	1931	1931	1931	1931	0
89	20231205	194000	357221811	1931	1931	1931	1931	0
90	20231205	193900	357221811	1931	1931	1931	1931	0
91	20231205	193800	357221811	1931	1931	1931	1931	0
92	20231205	193700	357221811	1931	1931	1931	1931	4289
93	20231205	193600	357221811	1931	1931	1931	1931	0
94	20231205	193500	357221811	1931	1931	1931	1931	0
95	20231205	193400	357221811	1931	1931	1931	1931	0
96	20231205	193300	357221811	1931	1931	1931	1931	0
97	20231205	193200	357221811	1931	1931	1931	1931	0
98	20231205	193100	357221811	1931	1931	1931	1931	0
99	20231205	193000	357221811	1931	1931	1931	1931	0
100	20231205	192900	357221811	1931	1931	1931	1931	0
101	20231205	192800	357221811	1931	1931	1931	1931	0
102	20231205	192700	357221811	1931	1931	1931	1931	0
103	20231205	192600	357221811	1931	1931	1931	1931	0
104	20231205	192500	357221811	1931	1931	1931	1931	0
105	20231205	192400	357221811	1931	1931	1931	1931	0
106	20231205	192300	357221811	1931	1931	1931	1931	0
107	20231205	192200	357221811	1931	1931	1931	1931	0
108	20231205	192100	357221811	1931	1931	1931	1931	0
109	20231205	192000	357221811	1931	1931	1931	1931	0
110	20231205	191900	357221811	1931	1931	1931	1931	0
111	20231205	191800	357221811	1931	1931	1931	1931	0
112	20231205	191700	357221811	1931	1931	1931	1931	0
113	20231205	191600	357221811	1931	1931	1931	1931	0
114	20231205	191500	357221811	1931	1931	1931	1931	0
115	20231205	191400	357221811	1931	1931	1931	1931	0
116	20231205	191300	357221811	1931	1931	1931	1931	0
117	20231205	191200	357221811	1931	1931	1931	1931	0
118	20231205	191100	357221811	1931	1931	1931	1931	0
119	20231205	191000	357221811	1931	1931	1931	1931	0
120	20231205	190900	357221811	1931	1931	1931	1931	0
121	20231205	190800	357221811	1931	1931	1931	1931	0
122	20231205	190700	357221811	1931	1931	1931	1931	4289
123	20231205	190600	357221811	1931	1931	1931	1931	0
124	20231205	190500	357221811	1931	1931	1931	1931	0
125	20231205	190400	357221811	1931	1931	1931	1931	0
126	20231205	190300	357221811	1931	1931	1931	1931	0
127	20231205	190200	357221811	1931	1931	1931	1931	0
128	20231205	190100	357221811	1931	1931	1931	1931	0
129	20231205	190000	357221811	1931	1931	1931	1931	0
130	20231205	185900	357221811	1931	1931	1931	1931	0
131	20231205	185800	357221811	1931	1931	1931	1931	0
132	20231205	185700	357221811	1931	1931	1931	1931	0
133	20231205	185600	357221811	1931	1931	1931	1931	0
134	20231205	185500	357221811	1931	1931	1931	1931	0
135	20231205	185400	357221811	1931	1931	1931	1931	0
136	20231205	185300	357221811	1931	1931	1931	1931	0
137	20231205	185200	357221811	1931	1931	1931	1931	0
138	20231205	185100	357221811	1931	1931	1931	1931	0
139	20231205	185000	357221811	1931	1931	1931	1931	0
140	20231205	184900	357221811	1931	1931	1931	1931	0
141	20231205	184800	357221811	1931	1931	1931	1931	0
142	20231205	184700	357221811	1931	1931	1931	1931	0
143	20231205	184600	357221811	1931	1931	1931	1931	0
144	20231205	184500	357221811	1931	1931	1931	1931	0
145	20231205	184400	357221811	1931	1931	1931	1931	0
146	20231205	184300	357221811	1931	1931	1931	1931	0
147	20231205	184200	357221811	1931	1931	1931	1931	0
148	20231205	184100	357221811	1931	1931	1931	1931	0
149	20231205	184000	357221811	1931	1931	1931	1931	0
150	20231205	183900	357221811	1931	1931	1931	1931	0
151	20231205	183800	357221811	1931	1931	1931	1931	0
152	20231205	183700	357221811	1931	1931	1931	1931	4289
153	20231205	183600	357221811	1931	1931	1931	1931	0
154	20231205	183500	357221811	1931	1931	1931	1931	0
155	20231205	183400	357221811	1931	1931	1931	1931	0
156	20231205	183300	357221811	1931	1931	1931	1931	0
157	20231205	183200	357221811	1931	1931	1931	1931	0
158	20231205	183100	357221811	1931	1931	1931	1931	0
159	20231205	183000	357221811	1931	1931	1931	1931	0
160	20231205	182900	357221811	1931	1931	1931	1931	0
161	20231205	182800	357221811	1931	1931	1931	1931	0
162	20231205	182700	357221811	1931	1931	1931	1931	0
163	20231205	182600	357221811	1931	1931	1931	1931	0
164	20231205	182500	357221811	1931	1931	1931	1931	0
165	20231205	182400	357221811	1931	1931	1931	1931	0
166	20231205	182300	357221811	1931	1931	1931	1931	0
167	20231205	182200	357221811	1931	1931	1931	1931	0
168	20231205	182100	357221811	1931	1931	1931	1931	0
169	20231205	182000	357221811	1931	1931	1931	1931	0
170	20231205	181900	357221811	1931	1931	1931	1931	0
171	20231205	181800	357221811	1931	1931	1931	1931	0
172	20231205	181700	357221811	1931	1931	1931	1931	0
173	20231205	181600	357221811	1931	1931	1931	1931	0
174	20231205	181500	357221811	1931	1931	1931	1931	0
175	20231205	181400	357221811	1931	1931	1931	1931	0
176	20231205	181300	357221811	1931	1931	1931	1931	0
177	20231205	181200	357221811	1931	1931	1931	1931	0
178	20231205	181100	357221811	1931	1931	1931	1931	0
179	20231205	181000	357221811	1931	1931	1931	1931	0
180	20231205	180900	357221811	1931	1931	1931	1931	0
181	20231205	180800	357221811	1931	1931	1931	1931	0
182	20231205	180700	357221811	1931	1931	1931	1931	4289
183	20231205	180600	357221811	1931	1931	1931	1931	0
184	20231205	180500	357221811	1931	1931	1931	1931	0
185	20231205	180400	357221811	1931	1931	1931	1931	0
186	20231205	180300	357221811	1931	1931	1931	1931	0
187	20231205	180200	357221811	1931	1931	1931	1931	0
188	20231205	180100	357221811	1931	1931	1931	1931	0
189	20231205	180000	357221811	1931	1931	1931	1931	0
190	20231205	175900	357221811	1931	1931	1931	1931	0
191	20231205	175800	357221811	1931	1931	1931	1931	0
192	20231205	175700	357221811	1931	1931	1931	1931	0
193	20231205	175600	357221811	1931	1931	1931	1931	0
194	20231205	175500	357221811	1931	1931	1931	1931	0
195	20231205	175400	357221811	1931	1931	1931	1931	0
196	20231205	175300	357221811	1931	1931	1931	1931	0
197	20231205	175200	357221811	1931	1931	1931	1931	0
198	20231205	175100	357221811	1931	1931	1931	1931	0
199	20231205	175000	357221811	1931	1931	1931	1931	0
200	20231205	174900	357221811	1931	1931	1931	1931	0
201	20231205	174800	357221811	1931	1931	1931	1931	0
202	20231205	174700	357221811	1931	1931	1931	1931	0
203	20231205	174600	357221811	1931	1931	1931	1931	0
204	20231205	174500	357221811	1931	1931	1931	1931	0
205	20231205	174400	357221811	1931	1931	1931	1931	0
206	20231205	174300	357221811	1931	1931	1931	1931	0
207	20231205	174200	357221811	1931	1931	1931	1931	0
208	20231205	174100	357221811	1931	1931	1931	1931	0
209	20231205	174000	357221811	1931	1931	1931	1931	0
210	20231205	173900	357221811	1931	1931	1931	1931	0
211	20231205	173800	357221811	1931	1931	1931	1931	0
212	20231205	173700	357221811	1931	1931	1931	1931	4289
213	20231205	173600	357221811	1931	1931	1931	1931	0
214	20231205	173500	357221811	1931	1931	1931	1931	0
215	20231205	173400	357221811	1931	1931	1931	1931	0
216	20231205	173300	357221811	1931	1931	1931	1931	0
217	20231205	173200	357221811	1931	1931	1931	1931	0
218	20231205	173100	357221811	1931	1931	1931	1931	0
219	20231205	173000	357221811	1931	1931	1931	1931	0
220	20231205	172900	357221811	1931	1931	1931	1931	0
221	20231205	172800	357221811	1931	1931	1931	1931	0
222	20231205	172700	357221811	1931	1931	1931	1931	0
223	20231205	172600	357221811	1931	1931	1931	1931	0
224	20231205	172500	357221811	1931	1931	1931	1931	0
225	20231205	172400	357221811	1931	1931	1931	1931	0
226	20231205	172300	357221811	1931	1931	1931	1931	0
227	20231205	172200	357221811	1931	1931	1931	1931	0
228	20231205	172100	357221811	1931	1931	1931	1931	0
229	20231205	172000	357221811	1931	1931	1931	1931	0
230	20231205	171900	357221811	1931	1931	1931	1931	0
231	20231205	171800	357221811	1931	1931	1931	1931	0
232	20231205	171700	357221811	1931	1931	1931	1931	0
233	20231205	171600	357221811	1931	1931	1931	1931	0
234	20231205	171500	357221811	1931	1931	1931	1931	0
235	20231205	171400	357221811	1931	1931	1931	1931	0
236	20231205	171300	357221811	1931	1931	1931	1931	0
237	20231205	171200	357221811	1931	1931	1931	1931	0
238	20231205	171100	357221811	1931	1931	1931	1931	0
239	20231205	171000	357221811	1931	1931	1931	1931	0
240	20231205	170900	357221811	1931	1931	1931	1931	0
241	20231205	170800	357221811	1931	1931	1931	1931	0
242	20231205	170700	357221811	1931	1931	1931	1931	4289
243	20231205	170600	357221811	1931	1931	1931	1931	0
244	20231205	170500	357221811	1931	1931	1931	1931	0
245	20231205	170400	357221811	1931	1931	1931	1931	0
246	20231205	170300	357221811	1931	1931	1931	1931	0
247	20231205	170200	357221811	1931	1931	1931	1931	0
248	20231205	170100	357221811	1931	1931	1931	1931	0
249	20231205	170000	357221811	1931	1931	1931	1931	0
250	20231205	165900	357221811	1931	1931	1931	1931	0
251	20231205	165800	357221811	1931	1931	1931	1931	0
252	20231205	165700	357221811	1931	1931	1931	1931	0
253	20231205	165600	357221811	1931	1931	1931	1931	0
254	20231205	165500	357221811	1931	1931	1931	1931	0
255	20231205	165400	357221811	1931	1931	1931	1931	0
256	20231205	165300	357221811	1931	1931	1931	1931	0
257	20231205	165200	357221811	1931	1931	1931	1931	0
258	20231205	165100	357221811	1931	1931	1931	1931	0
259	20231205	165000	357221811	1931	1931	1931	1931	0
260	20231205	164900	357221811	1931	1931	1931	1931	0
261	20231205	164800	357221811	1931	1931	1931	1931	0
262	20231205	164700	357221811	1931	1931	1931	1931	0
263	20231205	164600	357221811	1931	1931	1931	1931	0
264	20231205	164500	357221811	1931	1931	1931	1931	0
265	20231205	164400	357221811	1931	1931	1931	1931	0
266	20231205	164300	357221811	1931	1931	1931	1931	0
267	20231205	164200	357221811	1931	1931	1931	1931	0
268	20231205	164100	357221811	1931	1931	1931	1931	0
269	20231205	164000	357221811	1931	1931	1931	1931	0
270	20231205	163900	357221811	1931	1931	1931	1931	0
271	20231205	163800	357221811	1931	1931	1931	1931	0
272	20231205	163700	357221811	1931	1931	1931	1931	4289
273	20231205	163600	357221811	1931	1931	1931	1931	0
274	20231205	163500	357221811	1931	1931	1931	1931	0
275	20231205	163400	357221811	1931	1931	1931	1931	0
276	20231205	163300	357221811	1931	1931	1931	1931	0
277	20231205	163200	357221811	1931	1931	1931	1931	0
278	20231205	163100	357221811	1931	1931	1931	1931	0
279	20231205	163000	357221811	1931	1931	1931	1931	0
280	20231205	162900	357221811	1931	1931	1931	1931	0
281	20231205	162800	357221811	1931	1931	1931	1931	0
282	20231205	162700	357221811	1931	1931	1931	1931	0
283	20231205	162600	357221811	1931	1931	1931	1931	0
284	20231205	162500	357221811	1931	1931	1931	1931	0
285	20231205	162400	357221811	1931	1931	1931	1931	0
286	20231205	162300	357221811	1931	1931	1931	1931	0
287	20231205	162200	357221811	1931	1931	1931	1931	0
288	20231205	162100	357221811	1931	1931	1931	1931	0
289	20231205	162000	357221811	1931	1931	1931	1931	0
290	20231205	161900	357221811	1931	1931	1931	1931	0
291	20231205	161800	357221811	1931	1931	1931	1931	0
292	20231205	161700	357221811	1931	1931	1931	1931	0
293	20231205	161600	357221811	1931	1931	1931	1931	0
294	20231205	161500	357221811	1931	1931	1931	1931	0
295	20231205	161400	357221811	1931	1931	1931	1931	0
296	20231205	161300	357221811	1931	1931	1931	1931	0
297	20231205	161200	357221811	1931	1931	1931	1931	0
298	20231205	161100	357221811	1931	1931	1931	1931	0
299	20231205	161000	357221811	1931	1931	1931	1931	0
300	20231205	160900	357221811	1931	1931	1931	1931	0
301	20231205	160800	357221811	1931	1931	1931	1931	0
302	20231205	160700	357221811	1931	1931	1931	1931	4289
303	20231205	160600	357221811	1931	1931	1931	1931	0
304	20231205	160500	357221811	1931	1931	1931	1931	0
305	20231205	160400	357221811	1931	1931	1931	1931	0
306	20231205	160300	357221811	1931	1931	1931	1931	0
307	20231205	160200	357221811	1931	1931	1931	1931	0
308	20231205	160100	357221811	1931	1931	1931	1931	0
309	20231205	160000	357221811	1931	1931	1931	1931	0
310	20231205	155900	357221811	1931	1931	1931	1931	0
311	20231205	155800	357221811	1931	1931	1931	1931	0
312	20231205	155700	357221811	1931	1931	1931	1931	0
313	20231205	155600	357221811	1931	1931	1931	1931	0
314	20231205	155500	357221811	1931	1931	1931	1931	0
315	20231205	155400	357221811	1931	1931	1931	1931	0
316	20231205	155300	357221811	1931	1931	1931	1931	0
317	20231205	155200	357221811	1931	1931	1931	1931	0
318	20231205	155100	357221811	1931	1931	1931	1931	0
319	20231205	155000	357221811	1931	1931	1931	1931	0
320	20231205	154900	357221811	1931	1931	1931	1931	0
321	20231205	154800	357221811	1931	1931	1931	1931	0
322	20231205	154700	357221811	1931	1931	1931	1931	0
323	20231205	154600	357221811	1931	1931	1931	1931	0
324	20231205	154500	357221811	1931	1931	1931	1931	0
325	20231205	154400	357221811	1931	1931	1931	1931	0
326	20231205	154300	357221811	1931	1931	1931	1931	0
327	20231205	154200	357221811	1931	1931	1931	1931	0
328	20231205	154100	357221811	1931	1931	1931	1931	0
329	20231205	154000	357221811	1931	1931	1931	1931	0
330	20231205	153900	357221811	1931	1931	1931	1931	0
331	20231205	153800	357221811	1931	1931	1931	1931	0
332	20231205	153700	357221811	1931	1931	1931	1931	4289
333	20231205	153600	357221811	1931	1931	1931	1931	0
334	20231205	153500	357221811	1931	1931	1931	1931	0
335	20231205	153400	357221811	1931	1931	1931	1931	0
336	20231205	153300	357221811	1931	1931	1931	1931	0
337	20231205	153200	357221811	1931	1931	1931	1931	0
338	20231205	153100	357221811	1931	1931	1931	1931	0
339	20231205	153000	357221811	1931	1931	1931	1931	4289
340	20231205	152900	348939752	1920	1920	1920	1920	0
341	20231205	152800	348939752	1920	1920	1920	1920	0
342	20231205	152700	348939752	1920	1920	1920	1920	0
343	20231205	152600	348939752	1920	1920	1920	1920	0
344	20231205	152500	348939752	1920	1920	1920	1920	0
345	20231205	152400	348939752	1920	1920	1920	1920	0
346	20231205	152300	348939752	1920	1920	1920	1920	0
347	20231205	152200	348939752	1920	1920	1920	1920	0
348	20231205	152100	348939752	1920	1920	1920	1920	0
349	20231205	152000	348939752	1920	1920	1920	1920	0
350	20231205	151900	348939752	1920	1920	1920	1920	132
351	20231205	151800	348686312	1930	1930	1932	1920	3732
352	20231205	151700	341482316	1930	1927	1930	1927	4201
353	20231205	151600	333377611	1927	1926	1927	1926	1243
354	20231205	151500	330982550	1927	1922	1927	1922	1808
355	20231205	151400	327501772	1922	1923	1923	1922	310
356	20231205	151300	326905942	1923	1915	1923	1915	180
357	20231205	151200	326561002	1915	1914	1915	1914	501
358	20231205	151100	325601588	1911	1910	1911	1910	258
359	20231205	151000	325108784	1910	1910	1910	1910	39
360	20231205	150900	325034294	1910	1910	1910	1910	0
361	20231205	150800	325034294	1910	1911	1911	1910	80
362	20231205	150700	324881441	1903	1903	1903	1903	0
363	20231205	150600	324881441	1903	1903	1903	1903	0
364	20231205	150500	324881441	1903	1903	1903	1903	0
365	20231205	150400	324881441	1903	1903	1903	1903	77
366	20231205	150300	324734910	1903	1904	1904	1903	1904
367	20231205	150200	321111026	1914	1914	1914	1914	0
368	20231205	150100	321111026	1914	1914	1914	1914	10
369	20231205	150000	321091886	1903	1903	1903	1903	0
370	20231205	145900	321091886	1903	1921	1921	1903	311
371	20231205	145800	320499435	1923	1923	1923	1923	0
372	20231205	145700	320499435	1923	1919	1923	1919	50
373	20231205	145600	320403443	1903	1925	1925	1903	500
374	20231205	145500	319447404	1926	1926	1926	1926	1
375	20231205	145400	319445478	1926	1926	1926	1926	0
376	20231205	145300	319445478	1926	1926	1926	1926	0
377	20231205	145200	319445478	1926	1926	1926	1926	1
378	20231205	145100	319443552	1927	1927	1927	1927	0
379	20231205	145000	319443552	1927	1912	1927	1912	220
380	20231205	144900	319020685	1912	1910	1912	1910	590
381	20231205	144800	317892781	1910	1910	1910	1910	1
382	20231205	144700	317890871	1907	1911	1911	1907	210
383	20231205	144600	317490381	1912	1914	1914	1912	6
384	20231205	144500	317478903	1914	1914	1914	1914	1
385	20231205	144400	317476989	1901	1905	1905	1901	108
386	20231205	144300	317271579	1915	1915	1915	1915	0
387	20231205	144200	317271579	1915	1915	1915	1915	0
388	20231205	144100	317271579	1915	1905	1915	1905	19
389	20231205	144000	317235374	1915	1915	1915	1915	0
390	20231205	143900	317235374	1915	1915	1915	1915	0
391	20231205	143800	317235374	1915	1915	1915	1915	3
392	20231205	143700	317229629	1914	1914	1914	1914	0
393	20231205	143600	317229629	1914	1914	1914	1914	3501
394	20231205	143500	310528715	1914	1914	1914	1914	0
395	20231205	143400	310528715	1914	1914	1914	1914	1
396	20231205	143300	310526801	1914	1907	1914	1907	120
397	20231205	143200	310297855	1900	1900	1900	1900	22155
398	20231205	143100	268203355	1900	1902	1902	1900	19943
399	20231205	143000	230277454	1902	1902	1902	1900	8503
400	20231205	142900	214108751	1901	1901	1901	1901	40
401	20231205	142800	214032711	1902	1902	1902	1902	5
402	20231205	142700	214023201	1902	1902	1902	1902	540
403	20231205	142600	212996121	1902	1904	1904	1902	1164
404	20231205	142500	210781955	1916	1916	1916	1915	848
405	20231205	142400	209157928	1926	1926	1926	1926	0
406	20231205	142300	209157928	1926	1916	1926	1916	94
407	20231205	142200	208977814	1916	1916	1916	1916	10
408	20231205	142100	208958654	1906	1927	1928	1906	400
409	20231205	142000	208191632	1928	1928	1928	1928	1
410	20231205	141900	208189704	1905	1905	1905	1905	149
411	20231205	141800	207905859	1905	1900	1905	1900	37273
412	20231205	141700	137087029	1900	1904	1904	1900	5472
413	20231205	141600	126686976	1905	1918	1918	1905	7331
414	20231205	141500	112691806	1929	1929	1929	1929	0
415	20231205	141400	112691806	1929	1929	1929	1929	0
416	20231205	141300	112691806	1929	1929	1929	1929	1
417	20231205	141200	112689877	1929	1929	1929	1929	0
418	20231205	141100	112689877	1929	1929	1929	1929	0
419	20231205	141000	112689877	1929	1928	1929	1928	1000
420	20231205	140900	110760897	1929	1929	1929	1929	1
421	20231205	140800	110758968	1929	1929	1929	1929	0
422	20231205	140700	110758968	1929	1929	1929	1929	1000
423	20231205	140600	108829968	1930	1930	1930	1930	0
424	20231205	140500	108829968	1930	1930	1930	1930	43
425	20231205	140400	108746978	1932	1932	1932	1932	0
426	20231205	140300	108746978	1932	1914	1932	1910	7518
427	20231205	140200	94338881	1914	1917	1917	1914	1216
428	20231205	140100	92009248	1916	1916	1916	1916	500
429	20231205	140000	91051248	1916	1916	1916	1916	10
430	20231205	135900	91032088	1916	1916	1916	1916	387
431	20231205	135800	90290596	1916	1916	1916	1916	1
432	20231205	135700	90288680	1915	1915	1915	1915	1
433	20231205	135600	90286765	1916	1916	1916	1916	0
434	20231205	135500	90286765	1916	1916	1916	1916	1
435	20231205	135400	90284849	1913	1914	1914	1913	400
436	20231205	135300	89519449	1913	1913	1913	1913	0
437	20231205	135200	89519449	1913	1917	1917	1913	129
438	20231205	135100	89272464	1917	1917	1917	1917	1
439	20231205	135000	89270547	1913	1917	1917	1913	2363
440	20231205	134900	84744932	1919	1919	1919	1919	13
441	20231205	134800	84719985	1919	1919	1919	1919	2829
442	20231205	134700	79291134	1919	1919	1919	1919	0
443	20231205	134600	79291134	1919	1919	1919	1919	0
444	20231205	134500	79291134	1919	1919	1919	1919	0
445	20231205	134400	79291134	1919	1921	1921	1918	3161
446	20231205	134300	73223802	1921	1921	1921	1921	0
447	20231205	134200	73223802	1921	1922	1922	1921	1200
448	20231205	134100	70918424	1922	1922	1922	1922	300
449	20231205	134000	70341824	1927	1927	1927	1927	1
450	20231205	133900	70339897	1922	1922	1922	1922	0
451	20231205	133800	70339897	1922	1922	1922	1922	613
452	20231205	133700	69161711	1927	1927	1927	1927	1
453	20231205	133600	69159784	1922	1922	1922	1922	65
454	20231205	133500	69034854	1927	1927	1927	1927	0
455	20231205	133400	69034854	1927	1927	1927	1927	0
456	20231205	133300	69034854	1927	1922	1927	1922	301
457	20231205	133200	68456327	1922	1924	1924	1922	498
458	20231205	133100	67498479	1924	1924	1924	1924	0
459	20231205	133000	67498479	1924	1930	1930	1924	701
460	20231205	132900	66149740	1930	1930	1930	1930	1
461	20231205	132800	66147810	1931	1931	1931	1931	0
462	20231205	132700	66147810	1931	1931	1931	1931	0
463	20231205	132600	66147810	1931	1931	1931	1931	1
464	20231205	132500	66145879	1931	1931	1931	1931	0
465	20231205	132400	66145879	1931	1931	1931	1931	0
466	20231205	132300	66145879	1931	1931	1931	1931	1
467	20231205	132200	66143948	1930	1930	1930	1930	0
468	20231205	132100	66143948	1930	1931	1931	1930	1508
469	20231205	132000	63232012	1933	1933	1933	1933	0
470	20231205	131900	63232012	1933	1933	1933	1933	1
471	20231205	131800	63230079	1931	1931	1931	1931	0
472	20231205	131700	63230079	1931	1931	1931	1931	500
473	20231205	131600	62264579	1933	1933	1933	1933	0
474	20231205	131500	62264579	1933	1933	1933	1933	1
475	20231205	131400	62262646	1932	1932	1932	1932	60
476	20231205	131300	62146726	1933	1933	1933	1933	0
477	20231205	131200	62146726	1933	1933	1933	1933	1
478	20231205	131100	62144793	1933	1933	1933	1933	0
479	20231205	131000	62144793	1933	1933	1933	1933	0
480	20231205	130900	62144793	1933	1933	1933	1933	0
481	20231205	130800	62144793	1933	1933	1933	1933	1
482	20231205	130700	62142860	1933	1933	1933	1933	0
483	20231205	130600	62142860	1933	1933	1933	1933	0
484	20231205	130500	62142860	1933	1933	1933	1933	4
485	20231205	130400	62135128	1933	1933	1933	1933	0
486	20231205	130300	62135128	1933	1933	1933	1933	0
487	20231205	130200	62135128	1933	1933	1933	1933	0
488	20231205	130100	62135128	1933	1933	1933	1933	1
489	20231205	130000	62133195	1932	1932	1932	1932	0
490	20231205	125900	62133195	1932	1932	1932	1932	1
491	20231205	125800	62131263	1933	1933	1933	1933	1
492	20231205	125700	62129330	1933	1933	1933	1933	0
493	20231205	125600	62129330	1933	1933	1933	1933	0
494	20231205	125500	62129330	1933	1933	1933	1933	0
495	20231205	125400	62129330	1933	1933	1933	1933	1
496	20231205	125300	62127397	1933	1933	1933	1933	0
497	20231205	125200	62127397	1933	1933	1933	1933	0
498	20231205	125100	62127397	1933	1933	1933	1933	0
499	20231205	125000	62127397	1933	1933	1933	1933	1
500	20231205	124900	62125464	1933	1933	1933	1933	0
501	20231205	124800	62125464	1933	1933	1933	1933	0
502	20231205	124700	62125464	1933	1933	1933	1933	11
503	20231205	124600	62104201	1932	1932	1932	1932	1992
504	20231205	124500	58255657	1932	1932	1932	1932	1
505	20231205	124400	58253725	1931	1931	1931	1931	288
506	20231205	124300	57697597	1932	1932	1932	1932	1
507	20231205	124200	57695665	1931	1931	1931	1931	0
508	20231205	124100	57695665	1931	1931	1931	1931	0
509	20231205	124000	57695665	1931	1931	1931	1931	279
510	20231205	123900	57156916	1931	1931	1931	1931	0
511	20231205	123800	57156916	1931	1931	1931	1931	0
512	20231205	123700	57156916	1931	1931	1931	1931	0
513	20231205	123600	57156916	1931	1931	1931	1931	1
514	20231205	123500	57154985	1930	1930	1930	1930	2
515	20231205	123400	57151125	1930	1929	1930	1929	494
516	20231205	123300	56197714	1929	1928	1929	1928	2
517	20231205	123200	56193857	1928	1928	1928	1928	1
518	20231205	123100	56191929	1928	1928	1928	1928	0
519	20231205	123000	56191929	1928	1928	1928	1928	0
520	20231205	122900	56191929	1928	1928	1928	1928	1
521	20231205	122800	56190001	1929	1929	1929	1929	0
522	20231205	122700	56190001	1929	1929	1929	1929	0
523	20231205	122600	56190001	1929	1929	1929	1929	0
524	20231205	122500	56190001	1929	1929	1929	1929	101
525	20231205	122400	55995172	1929	1929	1929	1929	0
526	20231205	122300	55995172	1929	1929	1929	1929	0
527	20231205	122200	55995172	1929	1929	1929	1929	1
528	20231205	122100	55993243	1930	1930	1930	1930	0
529	20231205	122000	55993243	1930	1930	1930	1930	0
530	20231205	121900	55993243	1930	1930	1930	1930	0
531	20231205	121800	55993243	1930	1924	1930	1924	987
532	20231205	121700	54094249	1924	1924	1924	1924	0
533	20231205	121600	54094249	1924	1924	1924	1924	0
534	20231205	121500	54094249	1924	1924	1924	1924	1
535	20231205	121400	54092325	1924	1924	1924	1924	0
536	20231205	121300	54092325	1924	1924	1924	1924	0
537	20231205	121200	54092325	1924	1924	1924	1924	0
538	20231205	121100	54092325	1924	1924	1924	1924	1
539	20231205	121000	54090401	1930	1930	1930	1930	0
540	20231205	120900	54090401	1930	1930	1930	1930	0
541	20231205	120800	54090401	1930	1930	1930	1930	1
542	20231205	120700	54088471	1930	1930	1930	1930	0
543	20231205	120600	54088471	1930	1930	1930	1930	0
544	20231205	120500	54088471	1930	1930	1930	1930	0
545	20231205	120400	54088471	1930	1930	1930	1930	1
546	20231205	120300	54086541	1930	1930	1930	1930	0
547	20231205	120200	54086541	1930	1930	1930	1930	0
548	20231205	120100	54086541	1930	1930	1930	1930	0
549	20231205	120000	54086541	1930	1930	1930	1930	1
550	20231205	115900	54084611	1930	1930	1930	1930	0
551	20231205	115800	54084611	1930	1930	1930	1930	0
552	20231205	115700	54084611	1930	1930	1930	1930	1
553	20231205	115600	54082681	1930	1930	1930	1930	0
554	20231205	115500	54082681	1930	1930	1930	1930	0
555	20231205	115400	54082681	1930	1930	1930	1930	0
556	20231205	115300	54082681	1930	1930	1930	1930	1
557	20231205	115200	54080751	1930	1930	1930	1930	0
558	20231205	115100	54080751	1930	1930	1930	1930	0
559	20231205	115000	54080751	1930	1930	1930	1930	1
560	20231205	114900	54078821	1920	1925	1925	1920	1510
561	20231205	114800	51177174	1930	1930	1930	1930	0
562	20231205	114700	51177174	1930	1930	1930	1930	0
563	20231205	114600	51177174	1930	1930	1930	1930	1
564	20231205	114500	51175244	1930	1930	1930	1930	0
565	20231205	114400	51175244	1930	1930	1930	1930	1
566	20231205	114300	51173314	1930	1930	1930	1930	1
567	20231205	114200	51171384	1930	1930	1930	1930	1
568	20231205	114100	51169454	1930	1930	1930	1930	122
569	20231205	114000	50933994	1925	1925	1925	1925	1
570	20231205	113900	50932069	1930	1930	1930	1930	1
571	20231205	113800	50930139	1930	1930	1930	1930	0
572	20231205	113700	50930139	1930	1930	1930	1930	0
573	20231205	113600	50930139	1930	1930	1930	1930	0
574	20231205	113500	50930139	1930	1930	1930	1930	1
575	20231205	113400	50928209	1930	1930	1930	1930	0
576	20231205	113300	50928209	1930	1930	1930	1930	0
577	20231205	113200	50928209	1930	1930	1930	1930	421
578	20231205	113100	50115679	1925	1930	1930	1925	6
579	20231205	113000	50104124	1930	1930	1930	1930	0
580	20231205	112900	50104124	1930	1930	1930	1930	0
581	20231205	112800	50104124	1930	1930	1930	1930	1
582	20231205	112700	50102194	1930	1930	1930	1930	0
583	20231205	112600	50102194	1930	1930	1930	1930	0
584	20231205	112500	50102194	1930	1930	1930	1930	1
585	20231205	112400	50100264	1925	1925	1925	1925	0
586	20231205	112300	50100264	1925	1925	1925	1925	0
587	20231205	112200	50100264	1925	1925	1925	1925	20
588	20231205	112100	50061764	1931	1931	1931	1931	1
589	20231205	112000	50059833	1931	1931	1931	1931	0
590	20231205	111900	50059833	1931	1931	1931	1931	0
591	20231205	111800	50059833	1931	1931	1931	1931	1
592	20231205	111700	50057902	1931	1931	1931	1931	0
593	20231205	111600	50057902	1931	1931	1931	1931	0
594	20231205	111500	50057902	1931	1931	1931	1931	0
595	20231205	111400	50057902	1931	1931	1931	1931	1
596	20231205	111300	50055971	1931	1931	1931	1931	10
597	20231205	111200	50036661	1931	1931	1931	1931	0
598	20231205	111100	50036661	1931	1931	1931	1931	2
599	20231205	111000	50032799	1931	1931	1931	1931	1
600	20231205	110900	50030868	1931	1931	1931	1931	0
601	20231205	110800	50030868	1931	1931	1931	1931	0
602	20231205	110700	50030868	1931	1931	1931	1931	1
603	20231205	110600	50028937	1931	1930	1931	1929	4
604	20231205	110500	50021217	1921	1921	1921	1921	0
605	20231205	110400	50021217	1921	1921	1921	1921	105
606	20231205	110300	49819512	1930	1930	1930	1930	1
607	20231205	110200	49817582	1931	1931	1931	1931	0
608	20231205	110100	49817582	1931	1930	1931	1930	105
609	20231205	110000	49614832	1930	1930	1930	1930	1
610	20231205	105900	49612902	1920	1920	1920	1920	0
611	20231205	105800	49612902	1920	1928	1928	1920	709
612	20231205	105700	48250704	1930	1930	1930	1930	0
613	20231205	105600	48250704	1930	1930	1930	1930	1
614	20231205	105500	48248774	1930	1930	1930	1930	0
615	20231205	105400	48248774	1930	1930	1930	1930	0
616	20231205	105300	48248774	1930	1930	1930	1930	1
617	20231205	105200	48246844	1931	1931	1931	1931	200
618	20231205	105100	47860644	1931	1931	1931	1931	1
619	20231205	105000	47858713	1932	1932	1932	1932	0
620	20231205	104900	47858713	1932	1931	1932	1931	4
621	20231205	104800	47850988	1931	1930	1931	1929	98
622	20231205	104700	47661845	1930	1930	1930	1930	0
623	20231205	104600	47661845	1930	1930	1930	1930	0
624	20231205	104500	47661845	1930	1930	1930	1930	1
625	20231205	104400	47659915	1930	1930	1930	1930	0
626	20231205	104300	47659915	1930	1930	1930	1930	10
627	20231205	104200	47640615	1930	1930	1930	1930	1
628	20231205	104100	47638685	1930	1930	1930	1930	0
629	20231205	104000	47638685	1930	1930	1930	1930	0
630	20231205	103900	47638685	1930	1930	1930	1930	0
631	20231205	103800	47638685	1930	1930	1930	1930	1
632	20231205	103700	47636755	1932	1931	1932	1931	120
633	20231205	103600	47405027	1922	1922	1922	1922	64
634	20231205	103500	47282019	1922	1922	1922	1922	1
635	20231205	103400	47280097	1922	1922	1922	1922	0
636	20231205	103300	47280097	1922	1922	1922	1922	20
637	20231205	103200	47241657	1922	1922	1922	1922	0
638	20231205	103100	47241657	1922	1922	1922	1922	1
639	20231205	103000	47239735	1922	1922	1922	1922	0
640	20231205	102900	47239735	1922	1922	1922	1922	0
641	20231205	102800	47239735	1922	1922	1922	1922	64
642	20231205	102700	47116727	1921	1921	1921	1921	0
643	20231205	102600	47116727	1921	1921	1921	1921	0
644	20231205	102500	47116727	1921	1921	1921	1921	19
645	20231205	102400	47080228	1921	1921	1921	1921	1
646	20231205	102300	47078307	1920	1920	1920	1920	4
647	20231205	102200	47070627	1920	1920	1920	1920	0
648	20231205	102100	47070627	1920	1920	1920	1920	1079
649	20231205	102000	44998947	1920	1920	1920	1920	1
650	20231205	101900	44997027	1920	1920	1920	1920	0
651	20231205	101800	44997027	1920	1920	1920	1920	2
652	20231205	101700	44993187	1919	1920	1920	1919	183
653	20231205	101600	44642009	1920	1920	1920	1920	0
654	20231205	101500	44642009	1920	1920	1920	1920	26
655	20231205	101400	44592089	1920	1920	1920	1920	0
656	20231205	101300	44592089	1920	1920	1920	1920	1
657	20231205	101200	44590169	1920	1920	1920	1920	0
658	20231205	101100	44590169	1920	1920	1920	1920	0
659	20231205	101000	44590169	1920	1920	1920	1920	101
660	20231205	100900	44396249	1920	1920	1920	1920	0
661	20231205	100800	44396249	1920	1920	1920	1920	4
662	20231205	100700	44388569	1919	1920	1920	1919	174
663	20231205	100600	44054585	1920	1920	1920	1919	916
664	20231205	100500	42296009	1920	1920	1920	1920	0
665	20231205	100400	42296009	1920	1920	1920	1920	50
666	20231205	100300	42200009	1930	1930	1930	1930	1
667	20231205	100200	42198079	1920	1920	1920	1920	318
668	20231205	100100	41587519	1920	1920	1920	1920	482
669	20231205	100000	40662079	1930	1930	1930	1930	0
670	20231205	095900	40662079	1930	1930	1930	1930	1
671	20231205	095800	40660149	1920	1920	1920	1920	0
672	20231205	095700	40660149	1920	1923	1923	1920	2262
673	20231205	095600	36314340	1932	1926	1932	1926	40
674	20231205	095500	36237117	1925	1924	1925	1924	808
675	20231205	095400	34681719	1921	1921	1921	1921	0
676	20231205	095300	34681719	1921	1921	1921	1921	0
677	20231205	095200	34681719	1921	1921	1921	1921	0
678	20231205	095100	34681719	1921	1924	1924	1921	59
679	20231205	095000	34568206	1923	1923	1923	1923	12
680	20231205	094900	34545130	1923	1923	1923	1923	0
681	20231205	094800	34545130	1923	1923	1923	1923	0
682	20231205	094700	34545130	1923	1923	1923	1923	1
683	20231205	094600	34543207	1920	1921	1921	1920	56
684	20231205	094500	34435658	1923	1923	1923	1923	2
685	20231205	094400	34431812	1924	1924	1924	1924	1
686	20231205	094300	34429888	1924	1924	1924	1924	1
687	20231205	094200	34427964	1924	1924	1924	1924	0
688	20231205	094100	34427964	1924	1924	1924	1924	0
689	20231205	094000	34427964	1924	1924	1924	1924	0
690	20231205	093900	34427964	1924	1924	1924	1924	1
691	20231205	093800	34426040	1924	1924	1924	1924	4
692	20231205	093700	34418344	1921	1920	1921	1920	420
693	20231205	093600	33611934	1921	1921	1921	1921	200
694	20231205	093500	33227734	1920	1921	1921	1920	348
695	20231205	093400	32559248	1921	1921	1921	1921	0
696	20231205	093300	32559248	1921	1921	1921	1921	2
697	20231205	093200	32555406	1921	1921	1921	1921	700
698	20231205	093100	31210706	1921	1921	1921	1920	3320
699	20231205	093000	24834004	1921	1921	1921	1921	0
700	20231205	092900	24834004	1921	1921	1921	1921	126
701	20231205	092800	24591958	1921	1928	1928	1921	3068
702	20231205	092700	18684354	1927	1927	1927	1927	0
703	20231205	092600	18684354	1927	1927	1927	1927	0
704	20231205	092500	18684354	1927	1927	1927	1927	0
705	20231205	092400	18684354	1927	1927	1927	1927	0
706	20231205	092300	18684354	1927	1928	1928	1927	235
707	20231205	092200	18231277	1928	1930	1930	1928	1027
708	20231205	092100	16249916	1931	1932	1932	1931	1006
709	20231205	092000	14307326	1933	1933	1933	1933	1
710	20231205	091900	14305393	1934	1934	1934	1934	0
711	20231205	091800	14305393	1934	1934	1934	1934	0
712	20231205	091700	14305393	1934	1934	1934	1934	10
713	20231205	091600	14286053	1934	1933	1934	1933	13
714	20231205	091500	14260912	1932	1932	1932	1932	2
715	20231205	091400	14257048	1930	1925	1930	1925	2634
716	20231205	091300	9182628	1928	1925	1928	1925	71
717	20231205	091200	9045892	1925	1925	1925	1924	386
718	20231205	091100	8302854	1924	1924	1924	1924	37
719	20231205	091000	8231666	1924	1921	1924	1921	108
720	20231205	090900	8024120	1928	1922	1928	1922	56
721	20231205	090800	7916458	1922	1928	1928	1922	358
722	20231205	090700	7227288	1928	1931	1931	1927	21
723	20231205	090600	7186796	1939	1939	1939	1939	0
724	20231205	090500	7186796	1939	1939	1939	1939	1000
725	20231205	090400	5247796	1940	1940	1940	1940	0
726	20231205	090300	5247796	1940	1940	1940	1940	0
727	20231205	090200	5247796	1940	1941	1941	1940	1400
728	20231205	090100	2531096	1928	1928	1928	1928	0
729	20231205	090000	2531096	1928	1933	1933	1928	1310