KissMeData/032280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191300	69589803	1935	1935	1935	1935	1591
3	20231205	191200	69589803	1935	1935	1935	1935	0
4	20231205	191100	69589803	1935	1935	1935	1935	0
5	20231205	191000	69589803	1935	1935	1935	1935	0
6	20231205	190900	69589803	1935	1935	1935	1935	0
7	20231205	190800	69589803	1935	1935	1935	1935	0
8	20231205	190700	69589803	1935	1935	1935	1935	0
9	20231205	190600	69589803	1935	1935	1935	1935	0
10	20231205	190500	69589803	1935	1935	1935	1935	0
11	20231205	190400	69589803	1935	1935	1935	1935	0
12	20231205	190300	69589803	1935	1935	1935	1935	0
13	20231205	190200	69589803	1935	1935	1935	1935	0
14	20231205	190100	69589803	1935	1935	1935	1935	0
15	20231205	190000	69589803	1935	1935	1935	1935	0
16	20231205	185900	69589803	1935	1935	1935	1935	0
17	20231205	185800	69589803	1935	1935	1935	1935	0
18	20231205	185700	69589803	1935	1935	1935	1935	0
19	20231205	185600	69589803	1935	1935	1935	1935	0
20	20231205	185500	69589803	1935	1935	1935	1935	0
21	20231205	185400	69589803	1935	1935	1935	1935	0
22	20231205	185300	69589803	1935	1935	1935	1935	0
23	20231205	185200	69589803	1935	1935	1935	1935	0
24	20231205	185100	69589803	1935	1935	1935	1935	0
25	20231205	185000	69589803	1935	1935	1935	1935	0
26	20231205	184900	69589803	1935	1935	1935	1935	0
27	20231205	184800	69589803	1935	1935	1935	1935	0
28	20231205	184700	69589803	1935	1935	1935	1935	0
29	20231205	184600	69589803	1935	1935	1935	1935	0
30	20231205	184500	69589803	1935	1935	1935	1935	0
31	20231205	184400	69589803	1935	1935	1935	1935	0
32	20231205	184300	69589803	1935	1935	1935	1935	1591
33	20231205	184200	69589803	1935	1935	1935	1935	0
34	20231205	184100	69589803	1935	1935	1935	1935	0
35	20231205	184000	69589803	1935	1935	1935	1935	0
36	20231205	183900	69589803	1935	1935	1935	1935	0
37	20231205	183800	69589803	1935	1935	1935	1935	0
38	20231205	183700	69589803	1935	1935	1935	1935	0
39	20231205	183600	69589803	1935	1935	1935	1935	0
40	20231205	183500	69589803	1935	1935	1935	1935	0
41	20231205	183400	69589803	1935	1935	1935	1935	0
42	20231205	183300	69589803	1935	1935	1935	1935	0
43	20231205	183200	69589803	1935	1935	1935	1935	0
44	20231205	183100	69589803	1935	1935	1935	1935	0
45	20231205	183000	69589803	1935	1935	1935	1935	0
46	20231205	182900	69589803	1935	1935	1935	1935	0
47	20231205	182800	69589803	1935	1935	1935	1935	0
48	20231205	182700	69589803	1935	1935	1935	1935	0
49	20231205	182600	69589803	1935	1935	1935	1935	0
50	20231205	182500	69589803	1935	1935	1935	1935	0
51	20231205	182400	69589803	1935	1935	1935	1935	0
52	20231205	182300	69589803	1935	1935	1935	1935	0
53	20231205	182200	69589803	1935	1935	1935	1935	0
54	20231205	182100	69589803	1935	1935	1935	1935	0
55	20231205	182000	69589803	1935	1935	1935	1935	0
56	20231205	181900	69589803	1935	1935	1935	1935	0
57	20231205	181800	69589803	1935	1935	1935	1935	0
58	20231205	181700	69589803	1935	1935	1935	1935	0
59	20231205	181600	69589803	1935	1935	1935	1935	0
60	20231205	181500	69589803	1935	1935	1935	1935	0
61	20231205	181400	69589803	1935	1935	1935	1935	0
62	20231205	181300	69589803	1935	1935	1935	1935	1591
63	20231205	181200	69589803	1935	1935	1935	1935	0
64	20231205	181100	69589803	1935	1935	1935	1935	0
65	20231205	181000	69589803	1935	1935	1935	1935	0
66	20231205	180900	69589803	1935	1935	1935	1935	0
67	20231205	180800	69589803	1935	1935	1935	1935	0
68	20231205	180700	69589803	1935	1935	1935	1935	0
69	20231205	180600	69589803	1935	1935	1935	1935	0
70	20231205	180500	69589803	1935	1935	1935	1935	0
71	20231205	180400	69589803	1935	1935	1935	1935	0
72	20231205	180300	69589803	1935	1935	1935	1935	0
73	20231205	180200	69589803	1935	1935	1935	1935	0
74	20231205	180100	69589803	1935	1935	1935	1935	0
75	20231205	180000	69589803	1935	1935	1935	1935	0
76	20231205	175900	69589803	1935	1935	1935	1935	0
77	20231205	175800	69589803	1935	1935	1935	1935	0
78	20231205	175700	69589803	1935	1935	1935	1935	0
79	20231205	175600	69589803	1935	1935	1935	1935	0
80	20231205	175500	69589803	1935	1935	1935	1935	0
81	20231205	175400	69589803	1935	1935	1935	1935	0
82	20231205	175300	69589803	1935	1935	1935	1935	0
83	20231205	175200	69589803	1935	1935	1935	1935	0
84	20231205	175100	69589803	1935	1935	1935	1935	0
85	20231205	175000	69589803	1935	1935	1935	1935	0
86	20231205	174900	69589803	1935	1935	1935	1935	0
87	20231205	174800	69589803	1935	1935	1935	1935	0
88	20231205	174700	69589803	1935	1935	1935	1935	0
89	20231205	174600	69589803	1935	1935	1935	1935	0
90	20231205	174500	69589803	1935	1935	1935	1935	0
91	20231205	174400	69589803	1935	1935	1935	1935	0
92	20231205	174300	69589803	1935	1935	1935	1935	1591
93	20231205	174200	69589803	1935	1935	1935	1935	0
94	20231205	174100	69589803	1935	1935	1935	1935	0
95	20231205	174000	69589803	1935	1935	1935	1935	0
96	20231205	173900	69589803	1935	1935	1935	1935	0
97	20231205	173800	69589803	1935	1935	1935	1935	0
98	20231205	173700	69589803	1935	1935	1935	1935	0
99	20231205	173600	69589803	1935	1935	1935	1935	0
100	20231205	173500	69589803	1935	1935	1935	1935	0
101	20231205	173400	69589803	1935	1935	1935	1935	0
102	20231205	173300	69589803	1935	1935	1935	1935	0
103	20231205	173200	69589803	1935	1935	1935	1935	0
104	20231205	173100	69589803	1935	1935	1935	1935	0
105	20231205	173000	69589803	1935	1935	1935	1935	0
106	20231205	172900	69589803	1935	1935	1935	1935	0
107	20231205	172800	69589803	1935	1935	1935	1935	0
108	20231205	172700	69589803	1935	1935	1935	1935	0
109	20231205	172600	69589803	1935	1935	1935	1935	0
110	20231205	172500	69589803	1935	1935	1935	1935	0
111	20231205	172400	69589803	1935	1935	1935	1935	0
112	20231205	172300	69589803	1935	1935	1935	1935	0
113	20231205	172200	69589803	1935	1935	1935	1935	0
114	20231205	172100	69589803	1935	1935	1935	1935	0
115	20231205	172000	69589803	1935	1935	1935	1935	0
116	20231205	171900	69589803	1935	1935	1935	1935	0
117	20231205	171800	69589803	1935	1935	1935	1935	0
118	20231205	171700	69589803	1935	1935	1935	1935	0
119	20231205	171600	69589803	1935	1935	1935	1935	0
120	20231205	171500	69589803	1935	1935	1935	1935	0
121	20231205	171400	69589803	1935	1935	1935	1935	0
122	20231205	171300	69589803	1935	1935	1935	1935	1591
123	20231205	171200	69589803	1935	1935	1935	1935	0
124	20231205	171100	69589803	1935	1935	1935	1935	0
125	20231205	171000	69589803	1935	1935	1935	1935	0
126	20231205	170900	69589803	1935	1935	1935	1935	0
127	20231205	170800	69589803	1935	1935	1935	1935	0
128	20231205	170700	69589803	1935	1935	1935	1935	0
129	20231205	170600	69589803	1935	1935	1935	1935	0
130	20231205	170500	69589803	1935	1935	1935	1935	0
131	20231205	170400	69589803	1935	1935	1935	1935	0
132	20231205	170300	69589803	1935	1935	1935	1935	0
133	20231205	170200	69589803	1935	1935	1935	1935	0
134	20231205	170100	69589803	1935	1935	1935	1935	0
135	20231205	170000	69589803	1935	1935	1935	1935	0
136	20231205	165900	69589803	1935	1935	1935	1935	0
137	20231205	165800	69589803	1935	1935	1935	1935	0
138	20231205	165700	69589803	1935	1935	1935	1935	0
139	20231205	165600	69589803	1935	1935	1935	1935	0
140	20231205	165500	69589803	1935	1935	1935	1935	0
141	20231205	165400	69589803	1935	1935	1935	1935	0
142	20231205	165300	69589803	1935	1935	1935	1935	0
143	20231205	165200	69589803	1935	1935	1935	1935	0
144	20231205	165100	69589803	1935	1935	1935	1935	0
145	20231205	165000	69589803	1935	1935	1935	1935	0
146	20231205	164900	69589803	1935	1935	1935	1935	0
147	20231205	164800	69589803	1935	1935	1935	1935	0
148	20231205	164700	69589803	1935	1935	1935	1935	0
149	20231205	164600	69589803	1935	1935	1935	1935	0
150	20231205	164500	69589803	1935	1935	1935	1935	0
151	20231205	164400	69589803	1935	1935	1935	1935	0
152	20231205	164300	69589803	1935	1935	1935	1935	1591
153	20231205	164200	69589803	1935	1935	1935	1935	0
154	20231205	164100	69589803	1935	1935	1935	1935	0
155	20231205	164000	69589803	1935	1935	1935	1935	0
156	20231205	163900	69589803	1935	1935	1935	1935	0
157	20231205	163800	69589803	1935	1935	1935	1935	0
158	20231205	163700	69589803	1935	1935	1935	1935	0
159	20231205	163600	69589803	1935	1935	1935	1935	0
160	20231205	163500	69589803	1935	1935	1935	1935	0
161	20231205	163400	69589803	1935	1935	1935	1935	0
162	20231205	163300	69589803	1935	1935	1935	1935	0
163	20231205	163200	69589803	1935	1935	1935	1935	0
164	20231205	163100	69589803	1935	1935	1935	1935	0
165	20231205	163000	69589803	1935	1935	1935	1935	0
166	20231205	162900	69589803	1935	1935	1935	1935	0
167	20231205	162800	69589803	1935	1935	1935	1935	0
168	20231205	162700	69589803	1935	1935	1935	1935	0
169	20231205	162600	69589803	1935	1935	1935	1935	0
170	20231205	162500	69589803	1935	1935	1935	1935	0
171	20231205	162400	69589803	1935	1935	1935	1935	0
172	20231205	162300	69589803	1935	1935	1935	1935	0
173	20231205	162200	69589803	1935	1935	1935	1935	0
174	20231205	162100	69589803	1935	1935	1935	1935	0
175	20231205	162000	69589803	1935	1935	1935	1935	0
176	20231205	161900	69589803	1935	1935	1935	1935	0
177	20231205	161800	69589803	1935	1935	1935	1935	0
178	20231205	161700	69589803	1935	1935	1935	1935	0
179	20231205	161600	69589803	1935	1935	1935	1935	0
180	20231205	161500	69589803	1935	1935	1935	1935	0
181	20231205	161400	69589803	1935	1935	1935	1935	0
182	20231205	161300	69589803	1935	1935	1935	1935	1591
183	20231205	161200	69589803	1935	1935	1935	1935	0
184	20231205	161100	69589803	1935	1935	1935	1935	0
185	20231205	161000	69589803	1935	1935	1935	1935	0
186	20231205	160900	69589803	1935	1935	1935	1935	0
187	20231205	160800	69589803	1935	1935	1935	1935	0
188	20231205	160700	69589803	1935	1935	1935	1935	0
189	20231205	160600	69589803	1935	1935	1935	1935	0
190	20231205	160500	69589803	1935	1935	1935	1935	0
191	20231205	160400	69589803	1935	1935	1935	1935	0
192	20231205	160300	69589803	1935	1935	1935	1935	0
193	20231205	160200	69589803	1935	1935	1935	1935	0
194	20231205	160100	69589803	1935	1935	1935	1935	0
195	20231205	160000	69589803	1935	1935	1935	1935	0
196	20231205	155900	69589803	1935	1935	1935	1935	0
197	20231205	155800	69589803	1935	1935	1935	1935	0
198	20231205	155700	69589803	1935	1935	1935	1935	0
199	20231205	155600	69589803	1935	1935	1935	1935	0
200	20231205	155500	69589803	1935	1935	1935	1935	0
201	20231205	155400	69589803	1935	1935	1935	1935	0
202	20231205	155300	69589803	1935	1935	1935	1935	0
203	20231205	155200	69589803	1935	1935	1935	1935	0
204	20231205	155100	69589803	1935	1935	1935	1935	0
205	20231205	155000	69589803	1935	1935	1935	1935	0
206	20231205	154900	69589803	1935	1935	1935	1935	0
207	20231205	154800	69589803	1935	1935	1935	1935	0
208	20231205	154700	69589803	1935	1935	1935	1935	0
209	20231205	154600	69589803	1935	1935	1935	1935	0
210	20231205	154500	69589803	1935	1935	1935	1935	0
211	20231205	154400	69589803	1935	1935	1935	1935	0
212	20231205	154300	69589803	1935	1935	1935	1935	1591
213	20231205	154200	69589803	1935	1935	1935	1935	0
214	20231205	154100	69589803	1935	1935	1935	1935	0
215	20231205	154000	69589803	1935	1935	1935	1935	0
216	20231205	153900	69589803	1935	1935	1935	1935	0
217	20231205	153800	69589803	1935	1935	1935	1935	0
218	20231205	153700	69589803	1935	1935	1935	1935	0
219	20231205	153600	69589803	1935	1935	1935	1935	0
220	20231205	153500	69589803	1935	1935	1935	1935	0
221	20231205	153400	69589803	1935	1935	1935	1935	0
222	20231205	153300	69589803	1935	1935	1935	1935	0
223	20231205	153200	69589803	1935	1935	1935	1935	0
224	20231205	153100	69589803	1935	1935	1935	1935	0
225	20231205	153000	69589803	1935	1935	1935	1935	1591
226	20231205	152900	66511218	1937	1937	1937	1937	0
227	20231205	152800	66511218	1937	1937	1937	1937	0
228	20231205	152700	66511218	1937	1937	1937	1937	0
229	20231205	152600	66511218	1937	1937	1937	1937	0
230	20231205	152500	66511218	1937	1937	1937	1937	0
231	20231205	152400	66511218	1937	1937	1937	1937	0
232	20231205	152300	66511218	1937	1937	1937	1937	0
233	20231205	152200	66511218	1937	1937	1937	1937	0
234	20231205	152100	66511218	1937	1937	1937	1937	0
235	20231205	152000	66511218	1937	1937	1937	1937	0
236	20231205	151900	66511218	1937	1936	1937	1936	1584
237	20231205	151800	63444060	1936	1938	1938	1936	763
238	20231205	151700	61965537	1939	1938	1939	1938	23
239	20231205	151600	61920943	1939	1938	1939	1938	303
240	20231205	151500	61333429	1939	1939	1939	1938	491
241	20231205	151400	60381711	1939	1942	1942	1939	516
242	20231205	151300	59379648	1946	1946	1946	1946	0
243	20231205	151200	59379648	1946	1946	1946	1946	0
244	20231205	151100	59379648	1946	1946	1946	1946	0
245	20231205	151000	59379648	1946	1946	1946	1946	0
246	20231205	150900	59379648	1946	1946	1946	1946	0
247	20231205	150800	59379648	1946	1946	1946	1946	0
248	20231205	150700	59379648	1946	1946	1946	1946	0
249	20231205	150600	59379648	1946	1946	1946	1946	0
250	20231205	150500	59379648	1946	1944	1946	1944	514
251	20231205	150400	58379804	1939	1939	1939	1939	85
252	20231205	150300	58214989	1945	1945	1945	1945	0
253	20231205	150200	58214989	1945	1945	1945	1945	0
254	20231205	150100	58214989	1945	1945	1945	1945	20
255	20231205	150000	58176089	1945	1945	1945	1945	0
256	20231205	145900	58176089	1945	1945	1945	1945	6
257	20231205	145800	58164419	1945	1945	1945	1945	10
258	20231205	145700	58144969	1946	1945	1946	1945	11
259	20231205	145600	58123572	1940	1945	1945	1940	175
260	20231205	145500	57783988	1945	1945	1945	1945	3
261	20231205	145400	57778153	1945	1945	1945	1945	0
262	20231205	145300	57778153	1945	1945	1945	1945	0
263	20231205	145200	57778153	1945	1947	1947	1945	14
264	20231205	145100	57750901	1948	1948	1948	1948	0
265	20231205	145000	57750901	1948	1948	1948	1948	4
266	20231205	144900	57743109	1949	1949	1949	1949	0
267	20231205	144800	57743109	1949	1949	1949	1949	0
268	20231205	144700	57743109	1949	1949	1949	1949	0
269	20231205	144600	57743109	1949	1949	1949	1949	0
270	20231205	144500	57743109	1949	1949	1949	1949	0
271	20231205	144400	57743109	1949	1948	1949	1948	6
272	20231205	144300	57731420	1947	1946	1947	1946	10
273	20231205	144200	57711952	1947	1947	1947	1947	0
274	20231205	144100	57711952	1947	1947	1947	1947	0
275	20231205	144000	57711952	1947	1946	1947	1946	80
276	20231205	143900	57556231	1946	1946	1946	1946	0
277	20231205	143800	57556231	1946	1946	1946	1946	0
278	20231205	143700	57556231	1946	1946	1946	1946	10
279	20231205	143600	57536771	1949	1949	1949	1949	0
280	20231205	143500	57536771	1949	1949	1949	1949	0
281	20231205	143400	57536771	1949	1949	1949	1949	0
282	20231205	143300	57536771	1949	1949	1949	1949	0
283	20231205	143200	57536771	1949	1949	1949	1949	0
284	20231205	143100	57536771	1949	1949	1949	1949	0
285	20231205	143000	57536771	1949	1949	1949	1949	0
286	20231205	142900	57536771	1949	1949	1949	1949	0
287	20231205	142800	57536771	1949	1946	1949	1946	50
288	20231205	142700	57439324	1949	1944	1949	1944	70
289	20231205	142600	57303111	1944	1943	1944	1943	50
290	20231205	142500	57205960	1944	1944	1944	1944	1
291	20231205	142400	57204016	1938	1940	1940	1938	1000
292	20231205	142300	55265091	1945	1945	1945	1945	0
293	20231205	142200	55265091	1945	1945	1945	1945	0
294	20231205	142100	55265091	1945	1945	1945	1945	2
295	20231205	142000	55261201	1948	1947	1948	1947	80
296	20231205	141900	55105363	1948	1948	1948	1948	0
297	20231205	141800	55105363	1948	1947	1948	1947	10
298	20231205	141700	55085892	1946	1945	1946	1945	58
299	20231205	141600	54973033	1947	1947	1947	1947	0
300	20231205	141500	54973033	1947	1947	1947	1947	18
301	20231205	141400	54937987	1947	1941	1947	1941	252
302	20231205	141300	54448849	1948	1948	1948	1948	0
303	20231205	141200	54448849	1948	1948	1948	1948	0
304	20231205	141100	54448849	1948	1941	1948	1940	501
305	20231205	141000	53475821	1941	1941	1941	1941	23
306	20231205	140900	53431178	1946	1946	1946	1946	0
307	20231205	140800	53431178	1946	1946	1946	1946	0
308	20231205	140700	53431178	1946	1946	1946	1946	0
309	20231205	140600	53431178	1946	1946	1946	1946	0
310	20231205	140500	53431178	1946	1946	1946	1946	0
311	20231205	140400	53431178	1946	1946	1946	1946	1
312	20231205	140300	53429232	1949	1949	1949	1949	0
313	20231205	140200	53429232	1949	1949	1949	1949	1
314	20231205	140100	53427283	1946	1947	1948	1946	72
315	20231205	140000	53287084	1948	1947	1948	1946	84
316	20231205	135900	53123505	1949	1949	1949	1949	0
317	20231205	135800	53123505	1949	1949	1949	1949	0
318	20231205	135700	53123505	1949	1949	1949	1949	0
319	20231205	135600	53123505	1949	1949	1949	1949	0
320	20231205	135500	53123505	1949	1949	1949	1949	0
321	20231205	135400	53123505	1949	1949	1949	1949	0
322	20231205	135300	53123505	1949	1949	1949	1949	0
323	20231205	135200	53123505	1949	1949	1949	1949	0
324	20231205	135100	53123505	1949	1949	1949	1949	0
325	20231205	135000	53123505	1949	1949	1949	1949	0
326	20231205	134900	53123505	1949	1949	1949	1949	2
327	20231205	134800	53119607	1941	1941	1941	1941	0
328	20231205	134700	53119607	1941	1948	1948	1941	4300
329	20231205	134600	44770409	1952	1952	1952	1952	0
330	20231205	134500	44770409	1952	1952	1952	1952	0
331	20231205	134400	44770409	1952	1952	1952	1952	0
332	20231205	134300	44770409	1952	1952	1952	1952	0
333	20231205	134200	44770409	1952	1952	1952	1952	0
334	20231205	134100	44770409	1952	1952	1952	1952	0
335	20231205	134000	44770409	1952	1951	1952	1951	80
336	20231205	133900	44614298	1951	1951	1951	1951	0
337	20231205	133800	44614298	1951	1951	1951	1951	0
338	20231205	133700	44614298	1951	1951	1951	1951	0
339	20231205	133600	44614298	1951	1951	1951	1951	0
340	20231205	133500	44614298	1951	1951	1951	1951	0
341	20231205	133400	44614298	1951	1951	1951	1951	0
342	20231205	133300	44614298	1951	1951	1951	1951	0
343	20231205	133200	44614298	1951	1951	1951	1951	0
344	20231205	133100	44614298	1951	1948	1951	1948	53
345	20231205	133000	44510953	1952	1948	1952	1948	8
346	20231205	132900	44495352	1952	1952	1952	1952	89
347	20231205	132800	44321624	1952	1952	1952	1952	3
348	20231205	132700	44315768	1953	1952	1953	1952	18
349	20231205	132600	44280627	1952	1952	1952	1952	62
350	20231205	132500	44159603	1952	1951	1952	1951	308
351	20231205	132400	43558438	1952	1952	1952	1952	0
352	20231205	132300	43558438	1952	1952	1952	1952	0
353	20231205	132200	43558438	1952	1952	1952	1952	0
354	20231205	132100	43558438	1952	1952	1952	1952	0
355	20231205	132000	43558438	1952	1951	1952	1951	80
356	20231205	131900	43402352	1951	1951	1951	1951	0
357	20231205	131800	43402352	1951	1951	1951	1951	0
358	20231205	131700	43402352	1951	1951	1951	1951	0
359	20231205	131600	43402352	1951	1950	1951	1950	60
360	20231205	131500	43285341	1951	1951	1951	1951	2
361	20231205	131400	43281439	1950	1950	1950	1950	50
362	20231205	131300	43183939	1951	1951	1951	1951	0
363	20231205	131200	43183939	1951	1951	1951	1951	0
364	20231205	131100	43183939	1951	1951	1951	1951	0
365	20231205	131000	43183939	1951	1951	1951	1951	0
366	20231205	130900	43183939	1951	1951	1951	1951	0
367	20231205	130800	43183939	1951	1951	1951	1951	0
368	20231205	130700	43183939	1951	1951	1951	1951	0
369	20231205	130600	43183939	1951	1951	1951	1951	25
370	20231205	130500	43135164	1953	1953	1953	1953	0
371	20231205	130400	43135164	1953	1953	1953	1953	0
372	20231205	130300	43135164	1953	1953	1953	1953	0
373	20231205	130200	43135164	1953	1953	1953	1953	0
374	20231205	130100	43135164	1953	1953	1953	1953	0
375	20231205	130000	43135164	1953	1952	1953	1952	80
376	20231205	125900	42978973	1951	1951	1951	1951	41
377	20231205	125800	42898982	1951	1951	1951	1951	0
378	20231205	125700	42898982	1951	1951	1951	1951	7
379	20231205	125600	42885325	1951	1951	1951	1951	1
380	20231205	125500	42883374	1953	1953	1953	1953	0
381	20231205	125400	42883374	1953	1953	1953	1953	0
382	20231205	125300	42883374	1953	1953	1953	1953	0
383	20231205	125200	42883374	1953	1953	1953	1953	0
384	20231205	125100	42883374	1953	1953	1953	1953	0
385	20231205	125000	42883374	1953	1953	1953	1953	0
386	20231205	124900	42883374	1953	1953	1953	1953	0
387	20231205	124800	42883374	1953	1953	1953	1953	0
388	20231205	124700	42883374	1953	1953	1953	1953	0
389	20231205	124600	42883374	1953	1953	1953	1953	0
390	20231205	124500	42883374	1953	1953	1953	1953	0
391	20231205	124400	42883374	1953	1953	1953	1953	0
392	20231205	124300	42883374	1953	1953	1953	1953	0
393	20231205	124200	42883374	1953	1953	1953	1953	0
394	20231205	124100	42883374	1953	1953	1953	1953	0
395	20231205	124000	42883374	1953	1953	1953	1953	80
396	20231205	123900	42727134	1953	1953	1953	1953	0
397	20231205	123800	42727134	1953	1953	1953	1953	0
398	20231205	123700	42727134	1953	1951	1953	1951	512
399	20231205	123600	41727443	1953	1953	1953	1953	0
400	20231205	123500	41727443	1953	1953	1953	1953	0
401	20231205	123400	41727443	1953	1953	1953	1953	0
402	20231205	123300	41727443	1953	1953	1953	1953	0
403	20231205	123200	41727443	1953	1953	1953	1953	0
404	20231205	123100	41727443	1953	1953	1953	1953	0
405	20231205	123000	41727443	1953	1953	1953	1953	0
406	20231205	122900	41727443	1953	1953	1953	1953	0
407	20231205	122800	41727443	1953	1953	1953	1953	0
408	20231205	122700	41727443	1953	1953	1953	1953	0
409	20231205	122600	41727443	1953	1953	1953	1953	0
410	20231205	122500	41727443	1953	1953	1953	1953	0
411	20231205	122400	41727443	1953	1953	1953	1953	0
412	20231205	122300	41727443	1953	1945	1953	1945	832
413	20231205	122200	40108468	1945	1945	1945	1945	0
414	20231205	122100	40108468	1945	1944	1945	1944	109
415	20231205	122000	39896561	1945	1945	1945	1945	179
416	20231205	121900	39548406	1945	1945	1945	1945	50
417	20231205	121800	39451156	1945	1945	1945	1945	0
418	20231205	121700	39451156	1945	1945	1945	1945	0
419	20231205	121600	39451156	1945	1945	1945	1945	0
420	20231205	121500	39451156	1945	1945	1945	1945	257
421	20231205	121400	38951291	1945	1945	1945	1945	0
422	20231205	121300	38951291	1945	1945	1945	1945	0
423	20231205	121200	38951291	1945	1945	1945	1945	552
424	20231205	121100	37877651	1946	1946	1946	1946	0
425	20231205	121000	37877651	1946	1946	1946	1946	0
426	20231205	120900	37877651	1946	1946	1946	1946	0
427	20231205	120800	37877651	1946	1946	1946	1946	0
428	20231205	120700	37877651	1946	1946	1946	1946	0
429	20231205	120600	37877651	1946	1946	1946	1946	5
430	20231205	120500	37867921	1946	1946	1946	1946	0
431	20231205	120400	37867921	1946	1946	1946	1946	0
432	20231205	120300	37867921	1946	1946	1946	1946	0
433	20231205	120200	37867921	1946	1947	1947	1946	378
434	20231205	120100	37132283	1946	1946	1946	1946	50
435	20231205	120000	37034983	1947	1947	1947	1947	80
436	20231205	115900	36879223	1946	1946	1946	1946	0
437	20231205	115800	36879223	1946	1946	1946	1946	1
438	20231205	115700	36877277	1946	1946	1946	1946	0
439	20231205	115600	36877277	1946	1946	1946	1946	149
440	20231205	115500	36587323	1947	1947	1947	1947	326
441	20231205	115400	35952601	1948	1948	1948	1948	0
442	20231205	115300	35952601	1948	1948	1948	1948	0
443	20231205	115200	35952601	1948	1948	1948	1948	0
444	20231205	115100	35952601	1948	1947	1948	1947	51
445	20231205	115000	35853302	1947	1947	1947	1947	0
446	20231205	114900	35853302	1947	1947	1947	1947	0
447	20231205	114800	35853302	1947	1947	1947	1947	0
448	20231205	114700	35853302	1947	1947	1947	1947	0
449	20231205	114600	35853302	1947	1947	1947	1947	133
450	20231205	114500	35594351	1950	1950	1950	1950	0
451	20231205	114400	35594351	1950	1950	1950	1950	0
452	20231205	114300	35594351	1950	1950	1950	1950	0
453	20231205	114200	35594351	1950	1950	1950	1950	0
454	20231205	114100	35594351	1950	1950	1950	1950	0
455	20231205	114000	35594351	1950	1948	1950	1948	88
456	20231205	113900	35422836	1947	1947	1947	1947	0
457	20231205	113800	35422836	1947	1947	1947	1947	49
458	20231205	113700	35327433	1948	1948	1948	1948	0
459	20231205	113600	35327433	1948	1948	1948	1948	0
460	20231205	113500	35327433	1948	1948	1948	1948	0
461	20231205	113400	35327433	1948	1948	1948	1948	0
462	20231205	113300	35327433	1948	1948	1948	1948	0
463	20231205	113200	35327433	1948	1948	1948	1948	18
464	20231205	113100	35292369	1950	1950	1950	1950	0
465	20231205	113000	35292369	1950	1950	1950	1950	0
466	20231205	112900	35292369	1950	1950	1950	1950	10
467	20231205	112800	35272869	1951	1951	1951	1951	0
468	20231205	112700	35272869	1951	1951	1951	1951	0
469	20231205	112600	35272869	1951	1951	1951	1951	0
470	20231205	112500	35272869	1951	1951	1951	1951	0
471	20231205	112400	35272869	1951	1951	1951	1951	22
472	20231205	112300	35229947	1951	1951	1951	1951	0
473	20231205	112200	35229947	1951	1951	1951	1951	49
474	20231205	112100	35134348	1952	1950	1952	1950	60
475	20231205	112000	35017335	1951	1951	1951	1951	80
476	20231205	111900	34861255	1951	1951	1951	1951	78
477	20231205	111800	34709077	1951	1951	1951	1951	0
478	20231205	111700	34709077	1951	1951	1951	1951	3
479	20231205	111600	34703224	1952	1952	1952	1952	0
480	20231205	111500	34703224	1952	1952	1952	1952	0
481	20231205	111400	34703224	1952	1952	1952	1952	0
482	20231205	111300	34703224	1952	1952	1952	1952	0
483	20231205	111200	34703224	1952	1952	1952	1952	1
484	20231205	111100	34701272	1951	1951	1951	1951	0
485	20231205	111000	34701272	1951	1951	1951	1951	0
486	20231205	110900	34701272	1951	1951	1951	1951	0
487	20231205	110800	34701272	1951	1951	1951	1951	0
488	20231205	110700	34701272	1951	1951	1951	1951	0
489	20231205	110600	34701272	1951	1951	1951	1951	9
490	20231205	110500	34683713	1952	1952	1952	1952	0
491	20231205	110400	34683713	1952	1952	1952	1952	1
492	20231205	110300	34681761	1953	1953	1953	1953	3
493	20231205	110200	34675902	1951	1951	1951	1951	4
494	20231205	110100	34668098	1953	1953	1953	1953	0
495	20231205	110000	34668098	1953	1950	1953	1950	112
496	20231205	105900	34449550	1945	1950	1950	1945	90
497	20231205	105800	34274405	1951	1951	1951	1951	1
498	20231205	105700	34272454	1951	1951	1951	1951	0
499	20231205	105600	34272454	1951	1951	1951	1951	3
500	20231205	105500	34266601	1952	1952	1952	1952	0
501	20231205	105400	34266601	1952	1952	1952	1952	0
502	20231205	105300	34266601	1952	1952	1952	1952	6
503	20231205	105200	34254889	1953	1953	1953	1953	0
504	20231205	105100	34254889	1953	1953	1953	1953	0
505	20231205	105000	34254889	1953	1953	1953	1953	20
506	20231205	104900	34215829	1962	1962	1962	1962	0
507	20231205	104800	34215829	1962	1962	1962	1962	0
508	20231205	104700	34215829	1962	1962	1962	1962	0
509	20231205	104600	34215829	1962	1962	1962	1962	0
510	20231205	104500	34215829	1962	1962	1962	1962	0
511	20231205	104400	34215829	1962	1962	1962	1962	0
512	20231205	104300	34215829	1962	1962	1962	1962	0
513	20231205	104200	34215829	1962	1962	1962	1962	0
514	20231205	104100	34215829	1962	1962	1962	1962	0
515	20231205	104000	34215829	1962	1962	1962	1962	80
516	20231205	103900	34058869	1962	1962	1962	1962	0
517	20231205	103800	34058869	1962	1962	1962	1962	0
518	20231205	103700	34058869	1962	1962	1962	1962	0
519	20231205	103600	34058869	1962	1962	1962	1962	0
520	20231205	103500	34058869	1962	1962	1962	1962	0
521	20231205	103400	34058869	1962	1962	1962	1962	0
522	20231205	103300	34058869	1962	1962	1962	1962	0
523	20231205	103200	34058869	1962	1962	1962	1962	0
524	20231205	103100	34058869	1962	1962	1962	1962	0
525	20231205	103000	34058869	1962	1962	1962	1962	0
526	20231205	102900	34058869	1962	1962	1962	1962	0
527	20231205	102800	34058869	1962	1962	1962	1962	0
528	20231205	102700	34058869	1962	1962	1962	1962	0
529	20231205	102600	34058869	1962	1962	1962	1962	0
530	20231205	102500	34058869	1962	1962	1962	1962	0
531	20231205	102400	34058869	1962	1962	1962	1962	1
532	20231205	102300	34056907	1962	1957	1962	1957	6
533	20231205	102200	34045158	1957	1952	1957	1952	6
534	20231205	102100	34033441	1950	1950	1950	1950	14
535	20231205	102000	34006141	1950	1947	1950	1947	399
536	20231205	101900	33228743	1947	1947	1947	1946	601
537	20231205	101800	32058620	1946	1946	1946	1946	48
538	20231205	101700	31965212	1947	1947	1947	1947	0
539	20231205	101600	31965212	1947	1947	1947	1947	1
540	20231205	101500	31963265	1943	1943	1943	1943	547
541	20231205	101400	30900444	1943	1944	1944	1943	272
542	20231205	101300	30371691	1947	1947	1947	1947	1
543	20231205	101200	30369744	1946	1946	1946	1946	0
544	20231205	101100	30369744	1946	1946	1946	1946	26
545	20231205	101000	30319148	1947	1946	1947	1946	12
546	20231205	100900	30295795	1942	1944	1946	1942	477
547	20231205	100800	29367787	1945	1945	1945	1945	241
548	20231205	100700	28899042	1945	1945	1945	1945	300
549	20231205	100600	28315542	1945	1945	1945	1945	0
550	20231205	100500	28315542	1945	1945	1945	1945	0
551	20231205	100400	28315542	1945	1945	1945	1944	195
552	20231205	100300	27936278	1945	1945	1945	1945	1300
553	20231205	100200	25407778	1944	1945	1945	1944	50
554	20231205	100100	25310532	1945	1945	1945	1945	0
555	20231205	100000	25310532	1945	1945	1945	1945	80
556	20231205	095900	25154932	1946	1946	1946	1946	0
557	20231205	095800	25154932	1946	1946	1946	1946	0
558	20231205	095700	25154932	1946	1946	1946	1946	0
559	20231205	095600	25154932	1946	1946	1946	1946	0
560	20231205	095500	25154932	1946	1946	1946	1946	25
561	20231205	095400	25106282	1946	1946	1946	1946	0
562	20231205	095300	25106282	1946	1946	1946	1946	0
563	20231205	095200	25106282	1946	1943	1946	1943	3
564	20231205	095100	25100450	1946	1946	1946	1946	1
565	20231205	095000	25098504	1942	1947	1947	1942	6
566	20231205	094900	25086847	1947	1947	1947	1947	0
567	20231205	094800	25086847	1947	1947	1947	1947	0
568	20231205	094700	25086847	1947	1941	1947	1941	305
569	20231205	094600	24494830	1941	1941	1941	1941	1483
570	20231205	094500	21616327	1947	1947	1947	1947	0
571	20231205	094400	21616327	1947	1947	1947	1947	0
572	20231205	094300	21616327	1947	1947	1947	1947	0
573	20231205	094200	21616327	1947	1947	1947	1947	1
574	20231205	094100	21614380	1941	1945	1945	1941	1500
575	20231205	094000	18701732	1947	1947	1947	1947	81
576	20231205	093900	18544025	1947	1947	1947	1947	0
577	20231205	093800	18544025	1947	1947	1947	1947	0
578	20231205	093700	18544025	1947	1947	1947	1947	3
579	20231205	093600	18538184	1946	1946	1946	1946	30
580	20231205	093500	18479804	1947	1947	1947	1947	0
581	20231205	093400	18479804	1947	1947	1947	1947	0
582	20231205	093300	18479804	1947	1947	1947	1947	0
583	20231205	093200	18479804	1947	1947	1947	1947	0
584	20231205	093100	18479804	1947	1947	1947	1947	47
585	20231205	093000	18388295	1948	1948	1948	1948	6
586	20231205	092900	18376607	1947	1947	1947	1947	0
587	20231205	092800	18376607	1947	1947	1947	1947	0
588	20231205	092700	18376607	1947	1947	1947	1947	0
589	20231205	092600	18376607	1947	1947	1947	1947	0
590	20231205	092500	18376607	1947	1947	1947	1947	0
591	20231205	092400	18376607	1947	1947	1947	1947	0
592	20231205	092300	18376607	1947	1947	1947	1947	110
593	20231205	092200	18162437	1947	1949	1949	1947	1196
594	20231205	092100	15833435	1950	1950	1950	1949	1030
595	20231205	092000	13825935	1950	1950	1950	1950	137
596	20231205	091900	13558785	1950	1950	1950	1950	568
597	20231205	091800	12451185	1950	1950	1950	1950	3
598	20231205	091700	12445335	1950	1950	1950	1950	50
599	20231205	091600	12347835	1950	1950	1950	1950	41
600	20231205	091500	12267885	1949	1960	1960	1949	1824
601	20231205	091400	8710840	1965	1965	1965	1965	0
602	20231205	091300	8710840	1965	1965	1965	1965	0
603	20231205	091200	8710840	1965	1964	1965	1963	3
604	20231205	091100	8704948	1964	1961	1964	1961	69
605	20231205	091000	8569636	1961	1961	1961	1961	0
606	20231205	090900	8569636	1961	1961	1961	1961	0
607	20231205	090800	8569636	1961	1961	1961	1961	0
608	20231205	090700	8569636	1961	1961	1961	1961	42
609	20231205	090600	8487274	1966	1966	1966	1966	2
610	20231205	090500	8483342	1951	1957	1969	1951	1165
611	20231205	090400	6209842	1970	1970	1970	1970	0
612	20231205	090300	6209842	1970	1968	1970	1968	885
613	20231205	090200	4466689	1968	1968	1968	1968	39
614	20231205	090100	4389937	1969	1957	1969	1957	1997
615	20231205	090000	459895	1957	1957	1957	1957	235