KissMeData/289080/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205400	366051715	1914	1914	1914	1914	3891
3	20231204	205300	366051715	1914	1914	1914	1914	0
4	20231204	205200	366051715	1914	1914	1914	1914	0
5	20231204	205100	366051715	1914	1914	1914	1914	0
6	20231204	205000	366051715	1914	1914	1914	1914	0
7	20231204	204900	366051715	1914	1914	1914	1914	0
8	20231204	204800	366051715	1914	1914	1914	1914	0
9	20231204	204700	366051715	1914	1914	1914	1914	0
10	20231204	204600	366051715	1914	1914	1914	1914	0
11	20231204	204500	366051715	1914	1914	1914	1914	0
12	20231204	204400	366051715	1914	1914	1914	1914	0
13	20231204	204300	366051715	1914	1914	1914	1914	0
14	20231204	204200	366051715	1914	1914	1914	1914	0
15	20231204	204100	366051715	1914	1914	1914	1914	0
16	20231204	204000	366051715	1914	1914	1914	1914	0
17	20231204	203900	366051715	1914	1914	1914	1914	0
18	20231204	203800	366051715	1914	1914	1914	1914	0
19	20231204	203700	366051715	1914	1914	1914	1914	0
20	20231204	203600	366051715	1914	1914	1914	1914	0
21	20231204	203500	366051715	1914	1914	1914	1914	0
22	20231204	203400	366051715	1914	1914	1914	1914	0
23	20231204	203300	366051715	1914	1914	1914	1914	0
24	20231204	203200	366051715	1914	1914	1914	1914	0
25	20231204	203100	366051715	1914	1914	1914	1914	0
26	20231204	203000	366051715	1914	1914	1914	1914	0
27	20231204	202900	366051715	1914	1914	1914	1914	0
28	20231204	202800	366051715	1914	1914	1914	1914	0
29	20231204	202700	366051715	1914	1914	1914	1914	0
30	20231204	202600	366051715	1914	1914	1914	1914	0
31	20231204	202500	366051715	1914	1914	1914	1914	0
32	20231204	202400	366051715	1914	1914	1914	1914	3891
33	20231204	202300	366051715	1914	1914	1914	1914	0
34	20231204	202200	366051715	1914	1914	1914	1914	0
35	20231204	202100	366051715	1914	1914	1914	1914	0
36	20231204	202000	366051715	1914	1914	1914	1914	0
37	20231204	201900	366051715	1914	1914	1914	1914	0
38	20231204	201800	366051715	1914	1914	1914	1914	0
39	20231204	201700	366051715	1914	1914	1914	1914	0
40	20231204	201600	366051715	1914	1914	1914	1914	0
41	20231204	201500	366051715	1914	1914	1914	1914	0
42	20231204	201400	366051715	1914	1914	1914	1914	0
43	20231204	201300	366051715	1914	1914	1914	1914	0
44	20231204	201200	366051715	1914	1914	1914	1914	0
45	20231204	201100	366051715	1914	1914	1914	1914	0
46	20231204	201000	366051715	1914	1914	1914	1914	0
47	20231204	200900	366051715	1914	1914	1914	1914	0
48	20231204	200800	366051715	1914	1914	1914	1914	0
49	20231204	200700	366051715	1914	1914	1914	1914	0
50	20231204	200600	366051715	1914	1914	1914	1914	0
51	20231204	200500	366051715	1914	1914	1914	1914	0
52	20231204	200400	366051715	1914	1914	1914	1914	0
53	20231204	200300	366051715	1914	1914	1914	1914	0
54	20231204	200200	366051715	1914	1914	1914	1914	0
55	20231204	200100	366051715	1914	1914	1914	1914	0
56	20231204	200000	366051715	1914	1914	1914	1914	0
57	20231204	195900	366051715	1914	1914	1914	1914	0
58	20231204	195800	366051715	1914	1914	1914	1914	0
59	20231204	195700	366051715	1914	1914	1914	1914	0
60	20231204	195600	366051715	1914	1914	1914	1914	0
61	20231204	195500	366051715	1914	1914	1914	1914	0
62	20231204	195400	366051715	1914	1914	1914	1914	3891
63	20231204	195300	366051715	1914	1914	1914	1914	0
64	20231204	195200	366051715	1914	1914	1914	1914	0
65	20231204	195100	366051715	1914	1914	1914	1914	0
66	20231204	195000	366051715	1914	1914	1914	1914	0
67	20231204	194900	366051715	1914	1914	1914	1914	0
68	20231204	194800	366051715	1914	1914	1914	1914	0
69	20231204	194700	366051715	1914	1914	1914	1914	0
70	20231204	194600	366051715	1914	1914	1914	1914	0
71	20231204	194500	366051715	1914	1914	1914	1914	0
72	20231204	194400	366051715	1914	1914	1914	1914	0
73	20231204	194300	366051715	1914	1914	1914	1914	0
74	20231204	194200	366051715	1914	1914	1914	1914	0
75	20231204	194100	366051715	1914	1914	1914	1914	0
76	20231204	194000	366051715	1914	1914	1914	1914	0
77	20231204	193900	366051715	1914	1914	1914	1914	0
78	20231204	193800	366051715	1914	1914	1914	1914	0
79	20231204	193700	366051715	1914	1914	1914	1914	0
80	20231204	193600	366051715	1914	1914	1914	1914	0
81	20231204	193500	366051715	1914	1914	1914	1914	0
82	20231204	193400	366051715	1914	1914	1914	1914	0
83	20231204	193300	366051715	1914	1914	1914	1914	0
84	20231204	193200	366051715	1914	1914	1914	1914	0
85	20231204	193100	366051715	1914	1914	1914	1914	0
86	20231204	193000	366051715	1914	1914	1914	1914	0
87	20231204	192900	366051715	1914	1914	1914	1914	0
88	20231204	192800	366051715	1914	1914	1914	1914	0
89	20231204	192700	366051715	1914	1914	1914	1914	0
90	20231204	192600	366051715	1914	1914	1914	1914	0
91	20231204	192500	366051715	1914	1914	1914	1914	0
92	20231204	192400	366051715	1914	1914	1914	1914	3891
93	20231204	192300	366051715	1914	1914	1914	1914	0
94	20231204	192200	366051715	1914	1914	1914	1914	0
95	20231204	192100	366051715	1914	1914	1914	1914	0
96	20231204	192000	366051715	1914	1914	1914	1914	0
97	20231204	191900	366051715	1914	1914	1914	1914	0
98	20231204	191800	366051715	1914	1914	1914	1914	0
99	20231204	191700	366051715	1914	1914	1914	1914	0
100	20231204	191600	366051715	1914	1914	1914	1914	0
101	20231204	191500	366051715	1914	1914	1914	1914	0
102	20231204	191400	366051715	1914	1914	1914	1914	0
103	20231204	191300	366051715	1914	1914	1914	1914	0
104	20231204	191200	366051715	1914	1914	1914	1914	0
105	20231204	191100	366051715	1914	1914	1914	1914	0
106	20231204	191000	366051715	1914	1914	1914	1914	0
107	20231204	190900	366051715	1914	1914	1914	1914	0
108	20231204	190800	366051715	1914	1914	1914	1914	0
109	20231204	190700	366051715	1914	1914	1914	1914	0
110	20231204	190600	366051715	1914	1914	1914	1914	0
111	20231204	190500	366051715	1914	1914	1914	1914	0
112	20231204	190400	366051715	1914	1914	1914	1914	0
113	20231204	190300	366051715	1914	1914	1914	1914	0
114	20231204	190200	366051715	1914	1914	1914	1914	0
115	20231204	190100	366051715	1914	1914	1914	1914	0
116	20231204	190000	366051715	1914	1914	1914	1914	0
117	20231204	185900	366051715	1914	1914	1914	1914	0
118	20231204	185800	366051715	1914	1914	1914	1914	0
119	20231204	185700	366051715	1914	1914	1914	1914	0
120	20231204	185600	366051715	1914	1914	1914	1914	0
121	20231204	185500	366051715	1914	1914	1914	1914	0
122	20231204	185400	366051715	1914	1914	1914	1914	3891
123	20231204	185300	366051715	1914	1914	1914	1914	0
124	20231204	185200	366051715	1914	1914	1914	1914	0
125	20231204	185100	366051715	1914	1914	1914	1914	0
126	20231204	185000	366051715	1914	1914	1914	1914	0
127	20231204	184900	366051715	1914	1914	1914	1914	0
128	20231204	184800	366051715	1914	1914	1914	1914	0
129	20231204	184700	366051715	1914	1914	1914	1914	0
130	20231204	184600	366051715	1914	1914	1914	1914	0
131	20231204	184500	366051715	1914	1914	1914	1914	0
132	20231204	184400	366051715	1914	1914	1914	1914	0
133	20231204	184300	366051715	1914	1914	1914	1914	0
134	20231204	184200	366051715	1914	1914	1914	1914	0
135	20231204	184100	366051715	1914	1914	1914	1914	0
136	20231204	184000	366051715	1914	1914	1914	1914	0
137	20231204	183900	366051715	1914	1914	1914	1914	0
138	20231204	183800	366051715	1914	1914	1914	1914	0
139	20231204	183700	366051715	1914	1914	1914	1914	0
140	20231204	183600	366051715	1914	1914	1914	1914	0
141	20231204	183500	366051715	1914	1914	1914	1914	0
142	20231204	183400	366051715	1914	1914	1914	1914	0
143	20231204	183300	366051715	1914	1914	1914	1914	0
144	20231204	183200	366051715	1914	1914	1914	1914	0
145	20231204	183100	366051715	1914	1914	1914	1914	0
146	20231204	183000	366051715	1914	1914	1914	1914	0
147	20231204	182900	366051715	1914	1914	1914	1914	0
148	20231204	182800	366051715	1914	1914	1914	1914	0
149	20231204	182700	366051715	1914	1914	1914	1914	0
150	20231204	182600	366051715	1914	1914	1914	1914	0
151	20231204	182500	366051715	1914	1914	1914	1914	0
152	20231204	182400	366051715	1914	1914	1914	1914	3891
153	20231204	182300	366051715	1914	1914	1914	1914	0
154	20231204	182200	366051715	1914	1914	1914	1914	0
155	20231204	182100	366051715	1914	1914	1914	1914	0
156	20231204	182000	366051715	1914	1914	1914	1914	0
157	20231204	181900	366051715	1914	1914	1914	1914	0
158	20231204	181800	366051715	1914	1914	1914	1914	0
159	20231204	181700	366051715	1914	1914	1914	1914	0
160	20231204	181600	366051715	1914	1914	1914	1914	0
161	20231204	181500	366051715	1914	1914	1914	1914	0
162	20231204	181400	366051715	1914	1914	1914	1914	0
163	20231204	181300	366051715	1914	1914	1914	1914	0
164	20231204	181200	366051715	1914	1914	1914	1914	0
165	20231204	181100	366051715	1914	1914	1914	1914	0
166	20231204	181000	366051715	1914	1914	1914	1914	0
167	20231204	180900	366051715	1914	1914	1914	1914	0
168	20231204	180800	366051715	1914	1914	1914	1914	0
169	20231204	180700	366051715	1914	1914	1914	1914	0
170	20231204	180600	366051715	1914	1914	1914	1914	0
171	20231204	180500	366051715	1914	1914	1914	1914	0
172	20231204	180400	366051715	1914	1914	1914	1914	0
173	20231204	180300	366051715	1914	1914	1914	1914	0
174	20231204	180200	366051715	1914	1914	1914	1914	0
175	20231204	180100	366051715	1914	1914	1914	1914	0
176	20231204	180000	366051715	1914	1914	1914	1914	0
177	20231204	175900	366051715	1914	1914	1914	1914	0
178	20231204	175800	366051715	1914	1914	1914	1914	0
179	20231204	175700	366051715	1914	1914	1914	1914	0
180	20231204	175600	366051715	1914	1914	1914	1914	0
181	20231204	175500	366051715	1914	1914	1914	1914	0
182	20231204	175400	366051715	1914	1914	1914	1914	3891
183	20231204	175300	366051715	1914	1914	1914	1914	0
184	20231204	175200	366051715	1914	1914	1914	1914	0
185	20231204	175100	366051715	1914	1914	1914	1914	0
186	20231204	175000	366051715	1914	1914	1914	1914	0
187	20231204	174900	366051715	1914	1914	1914	1914	0
188	20231204	174800	366051715	1914	1914	1914	1914	0
189	20231204	174700	366051715	1914	1914	1914	1914	0
190	20231204	174600	366051715	1914	1914	1914	1914	0
191	20231204	174500	366051715	1914	1914	1914	1914	0
192	20231204	174400	366051715	1914	1914	1914	1914	0
193	20231204	174300	366051715	1914	1914	1914	1914	0
194	20231204	174200	366051715	1914	1914	1914	1914	0
195	20231204	174100	366051715	1914	1914	1914	1914	0
196	20231204	174000	366051715	1914	1914	1914	1914	0
197	20231204	173900	366051715	1914	1914	1914	1914	0
198	20231204	173800	366051715	1914	1914	1914	1914	0
199	20231204	173700	366051715	1914	1914	1914	1914	0
200	20231204	173600	366051715	1914	1914	1914	1914	0
201	20231204	173500	366051715	1914	1914	1914	1914	0
202	20231204	173400	366051715	1914	1914	1914	1914	0
203	20231204	173300	366051715	1914	1914	1914	1914	0
204	20231204	173200	366051715	1914	1914	1914	1914	0
205	20231204	173100	366051715	1914	1914	1914	1914	0
206	20231204	173000	366051715	1914	1914	1914	1914	0
207	20231204	172900	366051715	1914	1914	1914	1914	0
208	20231204	172800	366051715	1914	1914	1914	1914	0
209	20231204	172700	366051715	1914	1914	1914	1914	0
210	20231204	172600	366051715	1914	1914	1914	1914	0
211	20231204	172500	366051715	1914	1914	1914	1914	0
212	20231204	172400	366051715	1914	1914	1914	1914	3891
213	20231204	172300	366051715	1914	1914	1914	1914	0
214	20231204	172200	366051715	1914	1914	1914	1914	0
215	20231204	172100	366051715	1914	1914	1914	1914	0
216	20231204	172000	366051715	1914	1914	1914	1914	0
217	20231204	171900	366051715	1914	1914	1914	1914	0
218	20231204	171800	366051715	1914	1914	1914	1914	0
219	20231204	171700	366051715	1914	1914	1914	1914	0
220	20231204	171600	366051715	1914	1914	1914	1914	0
221	20231204	171500	366051715	1914	1914	1914	1914	0
222	20231204	171400	366051715	1914	1914	1914	1914	0
223	20231204	171300	366051715	1914	1914	1914	1914	0
224	20231204	171200	366051715	1914	1914	1914	1914	0
225	20231204	171100	366051715	1914	1914	1914	1914	0
226	20231204	171000	366051715	1914	1914	1914	1914	0
227	20231204	170900	366051715	1914	1914	1914	1914	0
228	20231204	170800	366051715	1914	1914	1914	1914	0
229	20231204	170700	366051715	1914	1914	1914	1914	0
230	20231204	170600	366051715	1914	1914	1914	1914	0
231	20231204	170500	366051715	1914	1914	1914	1914	0
232	20231204	170400	366051715	1914	1914	1914	1914	0
233	20231204	170300	366051715	1914	1914	1914	1914	0
234	20231204	170200	366051715	1914	1914	1914	1914	0
235	20231204	170100	366051715	1914	1914	1914	1914	0
236	20231204	170000	366051715	1914	1914	1914	1914	0
237	20231204	165900	366051715	1914	1914	1914	1914	0
238	20231204	165800	366051715	1914	1914	1914	1914	0
239	20231204	165700	366051715	1914	1914	1914	1914	0
240	20231204	165600	366051715	1914	1914	1914	1914	0
241	20231204	165500	366051715	1914	1914	1914	1914	0
242	20231204	165400	366051715	1914	1914	1914	1914	3891
243	20231204	165300	366051715	1914	1914	1914	1914	0
244	20231204	165200	366051715	1914	1914	1914	1914	0
245	20231204	165100	366051715	1914	1914	1914	1914	0
246	20231204	165000	366051715	1914	1914	1914	1914	0
247	20231204	164900	366051715	1914	1914	1914	1914	0
248	20231204	164800	366051715	1914	1914	1914	1914	0
249	20231204	164700	366051715	1914	1914	1914	1914	0
250	20231204	164600	366051715	1914	1914	1914	1914	0
251	20231204	164500	366051715	1914	1914	1914	1914	0
252	20231204	164400	366051715	1914	1914	1914	1914	0
253	20231204	164300	366051715	1914	1914	1914	1914	0
254	20231204	164200	366051715	1914	1914	1914	1914	0
255	20231204	164100	366051715	1914	1914	1914	1914	0
256	20231204	164000	366051715	1914	1914	1914	1914	0
257	20231204	163900	366051715	1914	1914	1914	1914	0
258	20231204	163800	366051715	1914	1914	1914	1914	0
259	20231204	163700	366051715	1914	1914	1914	1914	0
260	20231204	163600	366051715	1914	1914	1914	1914	0
261	20231204	163500	366051715	1914	1914	1914	1914	0
262	20231204	163400	366051715	1914	1914	1914	1914	0
263	20231204	163300	366051715	1914	1914	1914	1914	0
264	20231204	163200	366051715	1914	1914	1914	1914	0
265	20231204	163100	366051715	1914	1914	1914	1914	0
266	20231204	163000	366051715	1914	1914	1914	1914	0
267	20231204	162900	366051715	1914	1914	1914	1914	0
268	20231204	162800	366051715	1914	1914	1914	1914	0
269	20231204	162700	366051715	1914	1914	1914	1914	0
270	20231204	162600	366051715	1914	1914	1914	1914	0
271	20231204	162500	366051715	1914	1914	1914	1914	0
272	20231204	162400	366051715	1914	1914	1914	1914	3891
273	20231204	162300	366051715	1914	1914	1914	1914	0
274	20231204	162200	366051715	1914	1914	1914	1914	0
275	20231204	162100	366051715	1914	1914	1914	1914	0
276	20231204	162000	366051715	1914	1914	1914	1914	0
277	20231204	161900	366051715	1914	1914	1914	1914	0
278	20231204	161800	366051715	1914	1914	1914	1914	0
279	20231204	161700	366051715	1914	1914	1914	1914	0
280	20231204	161600	366051715	1914	1914	1914	1914	0
281	20231204	161500	366051715	1914	1914	1914	1914	0
282	20231204	161400	366051715	1914	1914	1914	1914	0
283	20231204	161300	366051715	1914	1914	1914	1914	0
284	20231204	161200	366051715	1914	1914	1914	1914	0
285	20231204	161100	366051715	1914	1914	1914	1914	0
286	20231204	161000	366051715	1914	1914	1914	1914	0
287	20231204	160900	366051715	1914	1914	1914	1914	0
288	20231204	160800	366051715	1914	1914	1914	1914	0
289	20231204	160700	366051715	1914	1914	1914	1914	0
290	20231204	160600	366051715	1914	1914	1914	1914	0
291	20231204	160500	366051715	1914	1914	1914	1914	0
292	20231204	160400	366051715	1914	1914	1914	1914	0
293	20231204	160300	366051715	1914	1914	1914	1914	0
294	20231204	160200	366051715	1914	1914	1914	1914	0
295	20231204	160100	366051715	1914	1914	1914	1914	0
296	20231204	160000	366051715	1914	1914	1914	1914	0
297	20231204	155900	366051715	1914	1914	1914	1914	0
298	20231204	155800	366051715	1914	1914	1914	1914	0
299	20231204	155700	366051715	1914	1914	1914	1914	0
300	20231204	155600	366051715	1914	1914	1914	1914	0
301	20231204	155500	366051715	1914	1914	1914	1914	0
302	20231204	155400	366051715	1914	1914	1914	1914	3891
303	20231204	155300	366051715	1914	1914	1914	1914	0
304	20231204	155200	366051715	1914	1914	1914	1914	0
305	20231204	155100	366051715	1914	1914	1914	1914	0
306	20231204	155000	366051715	1914	1914	1914	1914	0
307	20231204	154900	366051715	1914	1914	1914	1914	0
308	20231204	154800	366051715	1914	1914	1914	1914	0
309	20231204	154700	366051715	1914	1914	1914	1914	0
310	20231204	154600	366051715	1914	1914	1914	1914	0
311	20231204	154500	366051715	1914	1914	1914	1914	0
312	20231204	154400	366051715	1914	1914	1914	1914	0
313	20231204	154300	366051715	1914	1914	1914	1914	0
314	20231204	154200	366051715	1914	1914	1914	1914	0
315	20231204	154100	366051715	1914	1914	1914	1914	0
316	20231204	154000	366051715	1914	1914	1914	1914	0
317	20231204	153900	366051715	1914	1914	1914	1914	0
318	20231204	153800	366051715	1914	1914	1914	1914	0
319	20231204	153700	366051715	1914	1914	1914	1914	0
320	20231204	153600	366051715	1914	1914	1914	1914	0
321	20231204	153500	366051715	1914	1914	1914	1914	0
322	20231204	153400	366051715	1914	1914	1914	1914	0
323	20231204	153300	366051715	1914	1914	1914	1914	0
324	20231204	153200	366051715	1914	1914	1914	1914	0
325	20231204	153100	366051715	1914	1914	1914	1914	0
326	20231204	153000	366051715	1914	1914	1914	1914	3891
327	20231204	152900	358604341	1913	1913	1913	1913	0
328	20231204	152800	358604341	1913	1913	1913	1913	0
329	20231204	152700	358604341	1913	1913	1913	1913	0
330	20231204	152600	358604341	1913	1913	1913	1913	0
331	20231204	152500	358604341	1913	1913	1913	1913	0
332	20231204	152400	358604341	1913	1913	1913	1913	0
333	20231204	152300	358604341	1913	1913	1913	1913	0
334	20231204	152200	358604341	1913	1913	1913	1913	0
335	20231204	152100	358604341	1913	1913	1913	1913	0
336	20231204	152000	358604341	1913	1913	1913	1913	0
337	20231204	151900	358604341	1913	1913	1913	1911	9
338	20231204	151800	358587126	1911	1911	1912	1911	3846
339	20231204	151700	351233733	1912	1912	1912	1912	1513
340	20231204	151600	348340877	1914	1914	1914	1914	1
341	20231204	151500	348338963	1914	1914	1914	1914	3
342	20231204	151400	348333221	1912	1913	1914	1912	498
343	20231204	151300	347380546	1914	1914	1914	1914	0
344	20231204	151200	347380546	1914	1913	1914	1913	3
345	20231204	151100	347374805	1912	1913	1913	1912	1241
346	20231204	151000	345000773	1913	1913	1913	1913	0
347	20231204	150900	345000773	1913	1913	1913	1913	197
348	20231204	150800	344623912	1913	1914	1914	1913	362
349	20231204	150700	343931404	1913	1914	1914	1913	899
350	20231204	150600	342211615	1914	1913	1914	1913	1009
351	20231204	150500	340281394	1914	1914	1914	1914	14
352	20231204	150400	340254598	1915	1915	1915	1915	2
353	20231204	150300	340250768	1914	1914	1915	1914	47
354	20231204	150200	340160806	1914	1913	1914	1913	751
355	20231204	150100	338723914	1913	1913	1913	1913	500
356	20231204	150000	337767414	1914	1914	1914	1914	760
357	20231204	145900	336312774	1914	1914	1914	1914	0
358	20231204	145800	336312774	1914	1914	1914	1914	390
359	20231204	145700	335566314	1916	1916	1916	1916	0
360	20231204	145600	335566314	1916	1916	1916	1916	0
361	20231204	145500	335566314	1916	1916	1916	1916	5
362	20231204	145400	335556734	1916	1914	1916	1913	1308
363	20231204	145300	333054313	1914	1914	1914	1914	120
364	20231204	145200	332824633	1917	1917	1917	1917	529
365	20231204	145100	331810540	1913	1917	1917	1913	963
366	20231204	145000	329965275	1918	1918	1918	1917	98
367	20231204	144900	329777312	1918	1918	1918	1918	4
368	20231204	144800	329769640	1917	1918	1918	1917	328
369	20231204	144700	329140860	1918	1918	1918	1918	0
370	20231204	144600	329140860	1918	1918	1918	1918	500
371	20231204	144500	328181860	1917	1918	1918	1917	361
372	20231204	144400	327489562	1918	1918	1918	1918	282
373	20231204	144300	326948686	1918	1916	1918	1916	231
374	20231204	144200	326505885	1914	1916	1916	1914	2413
375	20231204	144100	321885325	1917	1917	1917	1917	0
376	20231204	144000	321885325	1917	1917	1917	1917	13
377	20231204	143900	321860404	1917	1917	1917	1915	640
378	20231204	143800	320633963	1917	1917	1917	1917	4
379	20231204	143700	320626295	1917	1918	1918	1917	101
380	20231204	143600	320432581	1919	1919	1919	1918	10
381	20231204	143500	320413393	1919	1919	1919	1919	1
382	20231204	143400	320411474	1919	1919	1919	1919	0
383	20231204	143300	320411474	1919	1918	1919	1918	169
384	20231204	143200	320087330	1918	1918	1918	1918	100
385	20231204	143100	319895530	1917	1918	1918	1917	281
386	20231204	143000	319356573	1918	1918	1918	1918	439
387	20231204	142900	318514571	1918	1918	1918	1918	0
388	20231204	142800	318514571	1918	1918	1918	1918	0
389	20231204	142700	318514571	1918	1918	1918	1918	2
390	20231204	142600	318510735	1917	1917	1917	1917	51
391	20231204	142500	318412968	1918	1917	1918	1917	109
392	20231204	142400	318204013	1917	1918	1918	1917	187
393	20231204	142300	317845364	1918	1918	1918	1918	0
394	20231204	142200	317845364	1918	1919	1919	1918	288
395	20231204	142100	317292932	1918	1919	1919	1918	3430
396	20231204	142000	310714191	1919	1919	1919	1919	47
397	20231204	141900	310623998	1919	1919	1919	1919	52
398	20231204	141800	310524210	1920	1919	1920	1919	360
399	20231204	141700	309833329	1918	1919	1919	1918	603
400	20231204	141600	308676173	1918	1918	1919	1918	382
401	20231204	141500	307943494	1919	1919	1919	1919	439
402	20231204	141400	307101053	1919	1919	1919	1919	131
403	20231204	141300	306849664	1920	1919	1920	1919	381
404	20231204	141200	306118522	1919	1919	1919	1919	122
405	20231204	141100	305884404	1917	1918	1918	1917	35
406	20231204	141000	305817297	1919	1919	1919	1919	0
407	20231204	140900	305817297	1919	1919	1919	1919	163
408	20231204	140800	305504500	1921	1921	1921	1921	0
409	20231204	140700	305504500	1921	1921	1921	1921	0
410	20231204	140600	305504500	1921	1920	1921	1920	1875
411	20231204	140500	301903700	1919	1919	1919	1919	202
412	20231204	140400	301516062	1919	1918	1919	1918	719
413	20231204	140300	300136620	1918	1918	1918	1918	400
414	20231204	140200	299369420	1918	1917	1918	1917	16
415	20231204	140100	299338746	1917	1917	1917	1917	404
416	20231204	140000	298564278	1917	1917	1917	1917	0
417	20231204	135900	298564278	1917	1917	1917	1917	0
418	20231204	135800	298564278	1917	1917	1917	1917	61
419	20231204	135700	298447341	1915	1914	1915	1914	247
420	20231204	135600	297974573	1914	1915	1915	1914	2
421	20231204	135500	297970744	1915	1915	1915	1915	1
422	20231204	135400	297968829	1915	1915	1915	1915	26
423	20231204	135300	297919039	1917	1917	1917	1917	588
424	20231204	135200	296791843	1917	1916	1917	1916	156
425	20231204	135100	296492917	1914	1915	1915	1913	212
426	20231204	135000	296087148	1916	1916	1916	1916	82
427	20231204	134900	295930036	1916	1916	1916	1916	50
428	20231204	134800	295834236	1917	1917	1917	1917	0
429	20231204	134700	295834236	1917	1917	1917	1917	0
430	20231204	134600	295834236	1917	1917	1917	1917	0
431	20231204	134500	295834236	1917	1917	1917	1917	0
432	20231204	134400	295834236	1917	1917	1917	1917	0
433	20231204	134300	295834236	1917	1917	1917	1917	105
434	20231204	134200	295632951	1917	1917	1917	1917	10
435	20231204	134100	295613781	1917	1917	1917	1917	0
436	20231204	134000	295613781	1917	1917	1917	1917	0
437	20231204	133900	295613781	1917	1915	1917	1915	1507
438	20231204	133800	292725687	1915	1914	1915	1914	679
439	20231204	133700	291425481	1914	1914	1914	1914	52
440	20231204	133600	291325953	1913	1913	1914	1913	910
441	20231204	133500	289584423	1913	1913	1914	1913	23
442	20231204	133400	289540421	1912	1912	1912	1912	0
443	20231204	133300	289540421	1912	1912	1912	1912	176
444	20231204	133200	289203909	1912	1910	1912	1910	426
445	20231204	133100	288389921	1910	1910	1910	1910	0
446	20231204	133000	288389921	1910	1908	1910	1908	32
447	20231204	132900	288328861	1908	1908	1908	1908	869
448	20231204	132800	286670809	1912	1912	1912	1912	0
449	20231204	132700	286670809	1912	1912	1912	1912	0
450	20231204	132600	286670809	1912	1912	1912	1912	0
451	20231204	132500	286670809	1912	1912	1912	1912	6
452	20231204	132400	286659337	1908	1912	1912	1908	1158
453	20231204	132300	284449058	1910	1910	1910	1910	200
454	20231204	132200	284067058	1912	1911	1912	1910	438
455	20231204	132100	283230457	1911	1911	1911	1910	1899
456	20231204	132000	279602888	1912	1911	1912	1911	1415
457	20231204	131900	276898820	1912	1912	1912	1912	2
458	20231204	131800	276894996	1911	1914	1914	1911	1529
459	20231204	131700	273971942	1913	1913	1913	1913	5
460	20231204	131600	273962377	1914	1914	1914	1914	496
461	20231204	131500	273013033	1914	1914	1914	1914	0
462	20231204	131400	273013033	1914	1914	1915	1914	13
463	20231204	131300	272988149	1915	1914	1915	1914	497
464	20231204	131200	272036888	1916	1916	1916	1916	0
465	20231204	131100	272036888	1916	1916	1916	1916	0
466	20231204	131000	272036888	1916	1916	1916	1916	0
467	20231204	130900	272036888	1916	1916	1916	1916	0
468	20231204	130800	272036888	1916	1914	1916	1914	1229
469	20231204	130700	269684572	1917	1917	1917	1917	1
470	20231204	130600	269682655	1914	1914	1914	1914	0
471	20231204	130500	269682655	1914	1914	1914	1914	0
472	20231204	130400	269682655	1914	1914	1914	1914	10
473	20231204	130300	269663515	1913	1920	1920	1913	1168
474	20231204	130200	267428643	1915	1915	1915	1915	828
475	20231204	130100	265843023	1915	1915	1915	1915	1
476	20231204	130000	265841108	1920	1920	1920	1920	0
477	20231204	125900	265841108	1920	1920	1920	1920	20
478	20231204	125800	265802708	1920	1920	1920	1920	300
479	20231204	125700	265226708	1920	1920	1920	1920	0
480	20231204	125600	265226708	1920	1920	1920	1920	305
481	20231204	125500	264641108	1920	1914	1920	1914	24
482	20231204	125400	264595160	1914	1914	1914	1914	30
483	20231204	125300	264537740	1921	1921	1921	1921	354
484	20231204	125200	263857706	1921	1915	1921	1915	5226
485	20231204	125100	253825000	1915	1915	1915	1914	578
486	20231204	125000	252718238	1915	1917	1917	1915	112
487	20231204	124900	252503754	1916	1916	1916	1916	0
488	20231204	124800	252503754	1916	1917	1917	1916	60
489	20231204	124700	252388744	1920	1920	1920	1920	40
490	20231204	124600	252311944	1920	1920	1920	1920	559
491	20231204	124500	251238664	1917	1917	1917	1917	0
492	20231204	124400	251238664	1917	1917	1917	1917	293
493	20231204	124300	250676983	1920	1920	1920	1920	11
494	20231204	124200	250655863	1920	1920	1920	1920	1
495	20231204	124100	250653943	1914	1914	1914	1914	130
496	20231204	124000	250405123	1912	1912	1912	1912	0
497	20231204	123900	250405123	1912	1915	1915	1912	2716
498	20231204	123800	245208474	1921	1921	1921	1921	0
499	20231204	123700	245208474	1921	1921	1921	1921	600
500	20231204	123600	244055874	1921	1920	1921	1920	624
501	20231204	123500	242857470	1921	1917	1921	1914	5700
502	20231204	123400	231920106	1915	1914	1915	1913	1450
503	20231204	123300	229144505	1914	1914	1914	1914	882
504	20231204	123200	227456357	1916	1917	1917	1914	130
505	20231204	123100	227207521	1917	1917	1917	1917	0
506	20231204	123000	227207521	1917	1917	1917	1917	0
507	20231204	122900	227207521	1917	1917	1917	1917	0
508	20231204	122800	227207521	1917	1917	1917	1917	0
509	20231204	122700	227207521	1917	1917	1917	1917	0
510	20231204	122600	227207521	1917	1917	1917	1917	22
511	20231204	122500	227165347	1917	1917	1917	1917	0
512	20231204	122400	227165347	1917	1914	1917	1914	2301
513	20231204	122300	222758005	1915	1915	1915	1915	0
514	20231204	122200	222758005	1915	1913	1915	1913	2053
515	20231204	122100	218830476	1913	1913	1913	1913	104
516	20231204	122000	218631524	1912	1911	1912	1911	592
517	20231204	121900	217499820	1912	1911	1912	1909	2143
518	20231204	121800	213406790	1911	1911	1911	1911	500
519	20231204	121700	212451290	1911	1909	1911	1909	150
520	20231204	121600	212164740	1911	1911	1911	1911	57
521	20231204	121500	212055813	1911	1911	1911	1911	0
522	20231204	121400	212055813	1911	1909	1911	1909	189
523	20231204	121300	211695006	1909	1909	1909	1909	0
524	20231204	121200	211695006	1909	1911	1911	1909	994
525	20231204	121100	209797416	1909	1910	1911	1909	417
526	20231204	121000	209000897	1911	1911	1911	1911	12
527	20231204	120900	208977965	1912	1914	1915	1912	359
528	20231204	120800	208291342	1915	1915	1915	1915	100
529	20231204	120700	208099842	1916	1916	1916	1916	0
530	20231204	120600	208099842	1916	1915	1916	1914	66
531	20231204	120500	207973459	1916	1914	1916	1914	1328
532	20231204	120400	205430835	1914	1908	1914	1908	407
533	20231204	120300	204654251	1908	1908	1908	1908	415
534	20231204	120200	203862431	1908	1908	1908	1908	897
535	20231204	120100	202150955	1910	1910	1910	1908	1063
536	20231204	120000	200120665	1910	1910	1910	1910	1
537	20231204	115900	200118755	1914	1914	1914	1914	2
538	20231204	115800	200114927	1910	1910	1910	1910	40
539	20231204	115700	200038527	1915	1915	1915	1915	0
540	20231204	115600	200038527	1915	1915	1915	1915	48
541	20231204	115500	199946607	1915	1911	1915	1910	2046
542	20231204	115400	196036828	1911	1914	1915	1911	1920
543	20231204	115300	192362701	1914	1914	1914	1914	187
544	20231204	115200	192004783	1913	1912	1913	1912	3177
545	20231204	115100	185929237	1912	1911	1912	1911	1105
546	20231204	115000	183816653	1911	1912	1912	1910	1698
547	20231204	114900	180572422	1912	1910	1912	1910	1182
548	20231204	114800	178314229	1909	1909	1909	1909	34
549	20231204	114700	178249323	1909	1909	1909	1909	150
550	20231204	114600	177962973	1909	1908	1909	1908	744
551	20231204	114500	176542793	1908	1908	1908	1908	500
552	20231204	114400	175588793	1908	1906	1908	1906	983
553	20231204	114300	173714198	1905	1905	1905	1905	1459
554	20231204	114200	170934803	1905	1904	1905	1904	215
555	20231204	114100	170525441	1904	1904	1904	1904	1
556	20231204	114000	170523537	1905	1905	1905	1905	0
557	20231204	113900	170523537	1905	1905	1905	1905	0
558	20231204	113800	170523537	1905	1905	1905	1905	0
559	20231204	113700	170523537	1905	1905	1905	1905	286
560	20231204	113600	169978707	1905	1904	1905	1904	333
561	20231204	113500	169344458	1904	1904	1904	1904	19
562	20231204	113400	169308282	1904	1904	1904	1904	3000
563	20231204	113300	163596282	1904	1904	1904	1904	58
564	20231204	113200	163485850	1904	1904	1904	1904	526
565	20231204	113100	162484346	1904	1901	1904	1901	1309
566	20231204	113000	159995472	1900	1900	1900	1900	310
567	20231204	112900	159406472	1900	1899	1901	1899	346
568	20231204	112800	158749412	1899	1897	1899	1897	116
569	20231204	112700	158529358	1899	1899	1899	1899	0
570	20231204	112600	158529358	1899	1899	1899	1899	23
571	20231204	112500	158485681	1899	1899	1899	1899	0
572	20231204	112400	158485681	1899	1899	1899	1899	2
573	20231204	112300	158481883	1898	1898	1898	1898	0
574	20231204	112200	158481883	1898	1900	1900	1898	2139
575	20231204	112100	154420591	1901	1902	1902	1901	780
576	20231204	112000	152937616	1903	1903	1904	1903	235
577	20231204	111900	152490407	1904	1903	1904	1903	1594
578	20231204	111800	149457023	1903	1903	1903	1903	20
579	20231204	111700	149418963	1903	1902	1903	1902	528
580	20231204	111600	148414706	1901	1900	1902	1900	1623
581	20231204	111500	145329639	1900	1898	1900	1898	2145
582	20231204	111400	141256652	1899	1897	1899	1897	3940
583	20231204	111300	133779702	1897	1897	1897	1897	2
584	20231204	111200	133775908	1895	1896	1896	1895	700
585	20231204	111100	132449208	1897	1897	1897	1897	0
586	20231204	111000	132449208	1897	1897	1897	1897	2
587	20231204	110900	132445414	1896	1896	1896	1896	50
588	20231204	110800	132350614	1897	1897	1897	1897	0
589	20231204	110700	132350614	1897	1897	1897	1897	0
590	20231204	110600	132350614	1897	1897	1897	1897	0
591	20231204	110500	132350614	1897	1897	1897	1897	361
592	20231204	110400	131665797	1897	1897	1897	1897	508
593	20231204	110300	130702121	1897	1895	1897	1895	19
594	20231204	110200	130666096	1895	1894	1895	1894	168
595	20231204	110100	130347900	1894	1894	1894	1894	207
596	20231204	110000	129955842	1897	1897	1897	1897	0
597	20231204	105900	129955842	1897	1897	1897	1897	50
598	20231204	105800	129860992	1897	1897	1897	1897	1
599	20231204	105700	129859095	1898	1898	1898	1898	0
600	20231204	105600	129859095	1898	1898	1898	1898	0
601	20231204	105500	129859095	1898	1897	1898	1894	578
602	20231204	105400	128762662	1896	1893	1896	1893	2898
603	20231204	105300	123271297	1893	1893	1893	1893	0
604	20231204	105200	123271297	1893	1888	1893	1888	115
605	20231204	105100	123054172	1893	1893	1893	1893	0
606	20231204	105000	123054172	1893	1888	1893	1888	60
607	20231204	104900	122940882	1893	1893	1893	1893	68
608	20231204	104800	122812158	1893	1892	1893	1888	804
609	20231204	104700	121292961	1893	1893	1893	1893	0
610	20231204	104600	121292961	1893	1893	1893	1893	0
611	20231204	104500	121292961	1893	1893	1893	1893	10
612	20231204	104400	121274031	1892	1893	1893	1892	137
613	20231204	104300	121014742	1894	1896	1896	1894	1293
614	20231204	104200	118565562	1896	1896	1896	1896	254
615	20231204	104100	118083978	1896	1895	1896	1894	3005
616	20231204	104000	112390490	1894	1894	1894	1894	250
617	20231204	103900	111916990	1894	1894	1894	1894	0
618	20231204	103800	111916990	1894	1895	1895	1894	70
619	20231204	103700	111784408	1894	1894	1894	1894	350
620	20231204	103600	111121508	1895	1895	1895	1895	3
621	20231204	103500	111115823	1894	1895	1896	1894	1017
622	20231204	103400	109188806	1895	1889	1895	1889	8526
623	20231204	103300	93067715	1889	1889	1889	1889	0
624	20231204	103200	93067715	1889	1889	1889	1889	272
625	20231204	103100	92553907	1890	1890	1890	1890	0
626	20231204	103000	92553907	1890	1890	1890	1890	1
627	20231204	102900	92552017	1891	1891	1891	1891	2
628	20231204	102800	92548235	1890	1890	1890	1890	740
629	20231204	102700	91149635	1890	1890	1890	1890	0
630	20231204	102600	91149635	1890	1890	1890	1890	1
631	20231204	102500	91147745	1887	1887	1887	1887	0
632	20231204	102400	91147745	1887	1887	1887	1887	19
633	20231204	102300	91111892	1890	1887	1890	1887	1002
634	20231204	102200	89221112	1891	1891	1891	1891	0
635	20231204	102100	89221112	1891	1891	1891	1891	0
636	20231204	102000	89221112	1891	1891	1891	1891	0
637	20231204	101900	89221112	1891	1888	1891	1888	1736
638	20231204	101800	85940472	1889	1886	1889	1886	7405
639	20231204	101700	71964050	1886	1886	1886	1886	501
640	20231204	101600	71019164	1884	1884	1884	1884	126
641	20231204	101500	70781780	1886	1886	1886	1886	2
642	20231204	101400	70778008	1883	1882	1883	1882	226
643	20231204	101300	70352576	1882	1882	1882	1882	324
644	20231204	101200	69742808	1882	1882	1882	1882	0
645	20231204	101100	69742808	1882	1883	1883	1882	811
646	20231204	101000	68215806	1883	1883	1883	1883	111
647	20231204	100900	68006793	1882	1882	1882	1882	0
648	20231204	100800	68006793	1882	1882	1882	1882	105
649	20231204	100700	67809183	1886	1883	1886	1883	30
650	20231204	100600	67752687	1886	1886	1886	1886	0
651	20231204	100500	67752687	1886	1886	1886	1886	0
652	20231204	100400	67752687	1886	1884	1886	1883	1317
653	20231204	100300	65271555	1884	1885	1885	1884	329
654	20231204	100200	64651589	1887	1887	1887	1887	3
655	20231204	100100	64645928	1885	1887	1887	1885	579
656	20231204	100000	63554038	1887	1887	1887	1887	0
657	20231204	095900	63554038	1887	1887	1887	1887	2
658	20231204	095800	63550264	1887	1887	1887	1887	13
659	20231204	095700	63525733	1887	1887	1887	1887	0
660	20231204	095600	63525733	1887	1887	1887	1887	100
661	20231204	095500	63337033	1887	1887	1887	1887	101
662	20231204	095400	63146446	1887	1888	1888	1887	202
663	20231204	095300	62765270	1887	1887	1888	1887	1891
664	20231204	095200	59196885	1887	1886	1887	1886	146
665	20231204	095100	58921527	1886	1887	1887	1886	236
666	20231204	095000	58476376	1887	1884	1887	1884	1498
667	20231204	094900	55651524	1885	1884	1885	1884	24
668	20231204	094800	55606307	1884	1884	1884	1884	0
669	20231204	094700	55606307	1884	1882	1884	1882	1459
670	20231204	094600	52860329	1882	1882	1882	1882	1
671	20231204	094500	52858447	1882	1878	1882	1878	2438
672	20231204	094400	48279183	1879	1880	1880	1879	1757
673	20231204	094300	44977649	1879	1881	1881	1879	408
674	20231204	094200	44210746	1884	1884	1884	1884	12
675	20231204	094100	44188138	1880	1881	1881	1880	173
676	20231204	094000	43862883	1880	1880	1880	1880	218
677	20231204	093900	43453043	1880	1880	1880	1879	169
678	20231204	093800	43135475	1880	1879	1880	1879	197
679	20231204	093700	42765306	1880	1882	1882	1880	50
680	20231204	093600	42671236	1882	1882	1882	1882	30
681	20231204	093500	42614776	1882	1882	1882	1882	951
682	20231204	093400	40824994	1883	1883	1883	1883	53
683	20231204	093300	40725195	1882	1882	1883	1882	72
684	20231204	093200	40589684	1881	1881	1881	1878	1300
685	20231204	093100	38144837	1881	1881	1881	1881	1
686	20231204	093000	38142956	1872	1877	1877	1872	1251
687	20231204	092900	35799540	1880	1880	1880	1880	0
688	20231204	092800	35799540	1880	1878	1880	1878	2224
689	20231204	092700	31619656	1878	1881	1881	1878	2013
690	20231204	092600	27838973	1880	1879	1880	1879	129
691	20231204	092500	27596503	1879	1878	1879	1878	31
692	20231204	092400	27538268	1874	1879	1888	1874	644
693	20231204	092300	26330419	1878	1887	1888	1878	558
694	20231204	092200	25282287	1888	1888	1888	1888	0
695	20231204	092100	25282287	1888	1888	1888	1888	0
696	20231204	092000	25282287	1888	1878	1888	1878	215
697	20231204	091900	24876517	1889	1889	1889	1889	0
698	20231204	091800	24876517	1889	1889	1889	1889	5
699	20231204	091700	24867072	1878	1888	1890	1878	1108
700	20231204	091600	22773854	1890	1890	1890	1890	0
701	20231204	091500	22773854	1890	1882	1890	1882	2000
702	20231204	091400	18996870	1882	1882	1882	1882	2
703	20231204	091300	18993106	1882	1878	1882	1877	152
704	20231204	091200	18707742	1878	1878	1878	1878	4
705	20231204	091100	18700230	1876	1872	1876	1872	1045
706	20231204	091000	16743890	1876	1876	1876	1876	0
707	20231204	090900	16743890	1876	1872	1876	1872	3
708	20231204	090800	16738266	1870	1877	1877	1870	4760
709	20231204	090700	7826169	1877	1875	1877	1874	202
710	20231204	090600	7447515	1874	1876	1876	1874	878
711	20231204	090500	5801221	1878	1878	1878	1878	1
712	20231204	090400	5799343	1878	1878	1878	1878	510
713	20231204	090300	4841563	1875	1875	1875	1875	65
714	20231204	090200	4719688	1876	1883	1883	1876	1113
715	20231204	090100	2627922	1891	1886	1891	1884	611
716	20231204	090000	1474852	1886	1886	1886	1886	782