KissMeData/032280/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191200	44008807	1946	1946	1946	1946	841
3	20231206	191100	44008807	1946	1946	1946	1946	0
4	20231206	191000	44008807	1946	1946	1946	1946	0
5	20231206	190900	44008807	1946	1946	1946	1946	0
6	20231206	190800	44008807	1946	1946	1946	1946	0
7	20231206	190700	44008807	1946	1946	1946	1946	0
8	20231206	190600	44008807	1946	1946	1946	1946	0
9	20231206	190500	44008807	1946	1946	1946	1946	0
10	20231206	190400	44008807	1946	1946	1946	1946	0
11	20231206	190300	44008807	1946	1946	1946	1946	0
12	20231206	190200	44008807	1946	1946	1946	1946	0
13	20231206	190100	44008807	1946	1946	1946	1946	0
14	20231206	190000	44008807	1946	1946	1946	1946	0
15	20231206	185900	44008807	1946	1946	1946	1946	0
16	20231206	185800	44008807	1946	1946	1946	1946	0
17	20231206	185700	44008807	1946	1946	1946	1946	0
18	20231206	185600	44008807	1946	1946	1946	1946	0
19	20231206	185500	44008807	1946	1946	1946	1946	0
20	20231206	185400	44008807	1946	1946	1946	1946	0
21	20231206	185300	44008807	1946	1946	1946	1946	0
22	20231206	185200	44008807	1946	1946	1946	1946	0
23	20231206	185100	44008807	1946	1946	1946	1946	0
24	20231206	185000	44008807	1946	1946	1946	1946	0
25	20231206	184900	44008807	1946	1946	1946	1946	0
26	20231206	184800	44008807	1946	1946	1946	1946	0
27	20231206	184700	44008807	1946	1946	1946	1946	0
28	20231206	184600	44008807	1946	1946	1946	1946	0
29	20231206	184500	44008807	1946	1946	1946	1946	0
30	20231206	184400	44008807	1946	1946	1946	1946	0
31	20231206	184300	44008807	1946	1946	1946	1946	0
32	20231206	184200	44008807	1946	1946	1946	1946	841
33	20231206	184100	44008807	1946	1946	1946	1946	0
34	20231206	184000	44008807	1946	1946	1946	1946	0
35	20231206	183900	44008807	1946	1946	1946	1946	0
36	20231206	183800	44008807	1946	1946	1946	1946	0
37	20231206	183700	44008807	1946	1946	1946	1946	0
38	20231206	183600	44008807	1946	1946	1946	1946	0
39	20231206	183500	44008807	1946	1946	1946	1946	0
40	20231206	183400	44008807	1946	1946	1946	1946	0
41	20231206	183300	44008807	1946	1946	1946	1946	0
42	20231206	183200	44008807	1946	1946	1946	1946	0
43	20231206	183100	44008807	1946	1946	1946	1946	0
44	20231206	183000	44008807	1946	1946	1946	1946	0
45	20231206	182900	44008807	1946	1946	1946	1946	0
46	20231206	182800	44008807	1946	1946	1946	1946	0
47	20231206	182700	44008807	1946	1946	1946	1946	0
48	20231206	182600	44008807	1946	1946	1946	1946	0
49	20231206	182500	44008807	1946	1946	1946	1946	0
50	20231206	182400	44008807	1946	1946	1946	1946	0
51	20231206	182300	44008807	1946	1946	1946	1946	0
52	20231206	182200	44008807	1946	1946	1946	1946	0
53	20231206	182100	44008807	1946	1946	1946	1946	0
54	20231206	182000	44008807	1946	1946	1946	1946	0
55	20231206	181900	44008807	1946	1946	1946	1946	0
56	20231206	181800	44008807	1946	1946	1946	1946	0
57	20231206	181700	44008807	1946	1946	1946	1946	0
58	20231206	181600	44008807	1946	1946	1946	1946	0
59	20231206	181500	44008807	1946	1946	1946	1946	0
60	20231206	181400	44008807	1946	1946	1946	1946	0
61	20231206	181300	44008807	1946	1946	1946	1946	0
62	20231206	181200	44008807	1946	1946	1946	1946	841
63	20231206	181100	44008807	1946	1946	1946	1946	0
64	20231206	181000	44008807	1946	1946	1946	1946	0
65	20231206	180900	44008807	1946	1946	1946	1946	0
66	20231206	180800	44008807	1946	1946	1946	1946	0
67	20231206	180700	44008807	1946	1946	1946	1946	0
68	20231206	180600	44008807	1946	1946	1946	1946	0
69	20231206	180500	44008807	1946	1946	1946	1946	0
70	20231206	180400	44008807	1946	1946	1946	1946	0
71	20231206	180300	44008807	1946	1946	1946	1946	0
72	20231206	180200	44008807	1946	1946	1946	1946	0
73	20231206	180100	44008807	1946	1946	1946	1946	0
74	20231206	180000	44008807	1946	1946	1946	1946	0
75	20231206	175900	44008807	1946	1946	1946	1946	0
76	20231206	175800	44008807	1946	1946	1946	1946	0
77	20231206	175700	44008807	1946	1946	1946	1946	0
78	20231206	175600	44008807	1946	1946	1946	1946	0
79	20231206	175500	44008807	1946	1946	1946	1946	0
80	20231206	175400	44008807	1946	1946	1946	1946	0
81	20231206	175300	44008807	1946	1946	1946	1946	0
82	20231206	175200	44008807	1946	1946	1946	1946	0
83	20231206	175100	44008807	1946	1946	1946	1946	0
84	20231206	175000	44008807	1946	1946	1946	1946	0
85	20231206	174900	44008807	1946	1946	1946	1946	0
86	20231206	174800	44008807	1946	1946	1946	1946	0
87	20231206	174700	44008807	1946	1946	1946	1946	0
88	20231206	174600	44008807	1946	1946	1946	1946	0
89	20231206	174500	44008807	1946	1946	1946	1946	0
90	20231206	174400	44008807	1946	1946	1946	1946	0
91	20231206	174300	44008807	1946	1946	1946	1946	0
92	20231206	174200	44008807	1946	1946	1946	1946	841
93	20231206	174100	44008807	1946	1946	1946	1946	0
94	20231206	174000	44008807	1946	1946	1946	1946	0
95	20231206	173900	44008807	1946	1946	1946	1946	0
96	20231206	173800	44008807	1946	1946	1946	1946	0
97	20231206	173700	44008807	1946	1946	1946	1946	0
98	20231206	173600	44008807	1946	1946	1946	1946	0
99	20231206	173500	44008807	1946	1946	1946	1946	0
100	20231206	173400	44008807	1946	1946	1946	1946	0
101	20231206	173300	44008807	1946	1946	1946	1946	0
102	20231206	173200	44008807	1946	1946	1946	1946	0
103	20231206	173100	44008807	1946	1946	1946	1946	0
104	20231206	173000	44008807	1946	1946	1946	1946	0
105	20231206	172900	44008807	1946	1946	1946	1946	0
106	20231206	172800	44008807	1946	1946	1946	1946	0
107	20231206	172700	44008807	1946	1946	1946	1946	0
108	20231206	172600	44008807	1946	1946	1946	1946	0
109	20231206	172500	44008807	1946	1946	1946	1946	0
110	20231206	172400	44008807	1946	1946	1946	1946	0
111	20231206	172300	44008807	1946	1946	1946	1946	0
112	20231206	172200	44008807	1946	1946	1946	1946	0
113	20231206	172100	44008807	1946	1946	1946	1946	0
114	20231206	172000	44008807	1946	1946	1946	1946	0
115	20231206	171900	44008807	1946	1946	1946	1946	0
116	20231206	171800	44008807	1946	1946	1946	1946	0
117	20231206	171700	44008807	1946	1946	1946	1946	0
118	20231206	171600	44008807	1946	1946	1946	1946	0
119	20231206	171500	44008807	1946	1946	1946	1946	0
120	20231206	171400	44008807	1946	1946	1946	1946	0
121	20231206	171300	44008807	1946	1946	1946	1946	0
122	20231206	171200	44008807	1946	1946	1946	1946	841
123	20231206	171100	44008807	1946	1946	1946	1946	0
124	20231206	171000	44008807	1946	1946	1946	1946	0
125	20231206	170900	44008807	1946	1946	1946	1946	0
126	20231206	170800	44008807	1946	1946	1946	1946	0
127	20231206	170700	44008807	1946	1946	1946	1946	0
128	20231206	170600	44008807	1946	1946	1946	1946	0
129	20231206	170500	44008807	1946	1946	1946	1946	0
130	20231206	170400	44008807	1946	1946	1946	1946	0
131	20231206	170300	44008807	1946	1946	1946	1946	0
132	20231206	170200	44008807	1946	1946	1946	1946	0
133	20231206	170100	44008807	1946	1946	1946	1946	0
134	20231206	170000	44008807	1946	1946	1946	1946	0
135	20231206	165900	44008807	1946	1946	1946	1946	0
136	20231206	165800	44008807	1946	1946	1946	1946	0
137	20231206	165700	44008807	1946	1946	1946	1946	0
138	20231206	165600	44008807	1946	1946	1946	1946	0
139	20231206	165500	44008807	1946	1946	1946	1946	0
140	20231206	165400	44008807	1946	1946	1946	1946	0
141	20231206	165300	44008807	1946	1946	1946	1946	0
142	20231206	165200	44008807	1946	1946	1946	1946	0
143	20231206	165100	44008807	1946	1946	1946	1946	0
144	20231206	165000	44008807	1946	1946	1946	1946	0
145	20231206	164900	44008807	1946	1946	1946	1946	0
146	20231206	164800	44008807	1946	1946	1946	1946	0
147	20231206	164700	44008807	1946	1946	1946	1946	0
148	20231206	164600	44008807	1946	1946	1946	1946	0
149	20231206	164500	44008807	1946	1946	1946	1946	0
150	20231206	164400	44008807	1946	1946	1946	1946	0
151	20231206	164300	44008807	1946	1946	1946	1946	0
152	20231206	164200	44008807	1946	1946	1946	1946	841
153	20231206	164100	44008807	1946	1946	1946	1946	0
154	20231206	164000	44008807	1946	1946	1946	1946	0
155	20231206	163900	44008807	1946	1946	1946	1946	0
156	20231206	163800	44008807	1946	1946	1946	1946	0
157	20231206	163700	44008807	1946	1946	1946	1946	0
158	20231206	163600	44008807	1946	1946	1946	1946	0
159	20231206	163500	44008807	1946	1946	1946	1946	0
160	20231206	163400	44008807	1946	1946	1946	1946	0
161	20231206	163300	44008807	1946	1946	1946	1946	0
162	20231206	163200	44008807	1946	1946	1946	1946	0
163	20231206	163100	44008807	1946	1946	1946	1946	0
164	20231206	163000	44008807	1946	1946	1946	1946	0
165	20231206	162900	44008807	1946	1946	1946	1946	0
166	20231206	162800	44008807	1946	1946	1946	1946	0
167	20231206	162700	44008807	1946	1946	1946	1946	0
168	20231206	162600	44008807	1946	1946	1946	1946	0
169	20231206	162500	44008807	1946	1946	1946	1946	0
170	20231206	162400	44008807	1946	1946	1946	1946	0
171	20231206	162300	44008807	1946	1946	1946	1946	0
172	20231206	162200	44008807	1946	1946	1946	1946	0
173	20231206	162100	44008807	1946	1946	1946	1946	0
174	20231206	162000	44008807	1946	1946	1946	1946	0
175	20231206	161900	44008807	1946	1946	1946	1946	0
176	20231206	161800	44008807	1946	1946	1946	1946	0
177	20231206	161700	44008807	1946	1946	1946	1946	0
178	20231206	161600	44008807	1946	1946	1946	1946	0
179	20231206	161500	44008807	1946	1946	1946	1946	0
180	20231206	161400	44008807	1946	1946	1946	1946	0
181	20231206	161300	44008807	1946	1946	1946	1946	0
182	20231206	161200	44008807	1946	1946	1946	1946	841
183	20231206	161100	44008807	1946	1946	1946	1946	0
184	20231206	161000	44008807	1946	1946	1946	1946	0
185	20231206	160900	44008807	1946	1946	1946	1946	0
186	20231206	160800	44008807	1946	1946	1946	1946	0
187	20231206	160700	44008807	1946	1946	1946	1946	0
188	20231206	160600	44008807	1946	1946	1946	1946	0
189	20231206	160500	44008807	1946	1946	1946	1946	0
190	20231206	160400	44008807	1946	1946	1946	1946	0
191	20231206	160300	44008807	1946	1946	1946	1946	0
192	20231206	160200	44008807	1946	1946	1946	1946	0
193	20231206	160100	44008807	1946	1946	1946	1946	0
194	20231206	160000	44008807	1946	1946	1946	1946	0
195	20231206	155900	44008807	1946	1946	1946	1946	0
196	20231206	155800	44008807	1946	1946	1946	1946	0
197	20231206	155700	44008807	1946	1946	1946	1946	0
198	20231206	155600	44008807	1946	1946	1946	1946	0
199	20231206	155500	44008807	1946	1946	1946	1946	0
200	20231206	155400	44008807	1946	1946	1946	1946	0
201	20231206	155300	44008807	1946	1946	1946	1946	0
202	20231206	155200	44008807	1946	1946	1946	1946	0
203	20231206	155100	44008807	1946	1946	1946	1946	0
204	20231206	155000	44008807	1946	1946	1946	1946	0
205	20231206	154900	44008807	1946	1946	1946	1946	0
206	20231206	154800	44008807	1946	1946	1946	1946	0
207	20231206	154700	44008807	1946	1946	1946	1946	0
208	20231206	154600	44008807	1946	1946	1946	1946	0
209	20231206	154500	44008807	1946	1946	1946	1946	0
210	20231206	154400	44008807	1946	1946	1946	1946	0
211	20231206	154300	44008807	1946	1946	1946	1946	0
212	20231206	154200	44008807	1946	1946	1946	1946	841
213	20231206	154100	44008807	1946	1946	1946	1946	0
214	20231206	154000	44008807	1946	1946	1946	1946	0
215	20231206	153900	44008807	1946	1946	1946	1946	0
216	20231206	153800	44008807	1946	1946	1946	1946	0
217	20231206	153700	44008807	1946	1946	1946	1946	0
218	20231206	153600	44008807	1946	1946	1946	1946	0
219	20231206	153500	44008807	1946	1946	1946	1946	0
220	20231206	153400	44008807	1946	1946	1946	1946	0
221	20231206	153300	44008807	1946	1946	1946	1946	0
222	20231206	153200	44008807	1946	1946	1946	1946	0
223	20231206	153100	44008807	1946	1946	1946	1946	0
224	20231206	153000	44008807	1946	1946	1946	1946	841
225	20231206	152900	42372221	1946	1946	1946	1946	0
226	20231206	152800	42372221	1946	1946	1946	1946	0
227	20231206	152700	42372221	1946	1946	1946	1946	0
228	20231206	152600	42372221	1946	1946	1946	1946	0
229	20231206	152500	42372221	1946	1946	1946	1946	0
230	20231206	152400	42372221	1946	1946	1946	1946	0
231	20231206	152300	42372221	1946	1946	1946	1946	0
232	20231206	152200	42372221	1946	1946	1946	1946	0
233	20231206	152100	42372221	1946	1946	1946	1946	0
234	20231206	152000	42372221	1946	1946	1946	1946	0
235	20231206	151900	42372221	1946	1944	1946	1944	7
236	20231206	151800	42358603	1946	1946	1946	1946	112
237	20231206	151700	42140651	1946	1946	1946	1946	0
238	20231206	151600	42140651	1946	1946	1946	1946	0
239	20231206	151500	42140651	1946	1946	1946	1946	0
240	20231206	151400	42140651	1946	1946	1946	1946	0
241	20231206	151300	42140651	1946	1946	1946	1946	0
242	20231206	151200	42140651	1946	1946	1946	1946	0
243	20231206	151100	42140651	1946	1946	1946	1946	51
244	20231206	151000	42041405	1946	1946	1946	1946	0
245	20231206	150900	42041405	1946	1946	1946	1946	1
246	20231206	150800	42039459	1946	1946	1946	1946	1
247	20231206	150700	42037513	1943	1943	1943	1943	0
248	20231206	150600	42037513	1943	1943	1943	1943	2
249	20231206	150500	42033627	1946	1946	1946	1946	0
250	20231206	150400	42033627	1946	1946	1946	1946	0
251	20231206	150300	42033627	1946	1946	1946	1946	18
252	20231206	150200	41998599	1946	1946	1946	1946	0
253	20231206	150100	41998599	1946	1946	1946	1946	0
254	20231206	150000	41998599	1946	1946	1946	1946	0
255	20231206	145900	41998599	1946	1946	1946	1946	0
256	20231206	145800	41998599	1946	1946	1946	1946	0
257	20231206	145700	41998599	1946	1946	1946	1946	0
258	20231206	145600	41998599	1946	1946	1946	1946	0
259	20231206	145500	41998599	1946	1946	1946	1946	0
260	20231206	145400	41998599	1946	1946	1946	1946	0
261	20231206	145300	41998599	1946	1946	1946	1946	0
262	20231206	145200	41998599	1946	1946	1946	1946	25
263	20231206	145100	41949949	1946	1946	1946	1946	8
264	20231206	145000	41934381	1946	1946	1946	1946	0
265	20231206	144900	41934381	1946	1946	1946	1946	0
266	20231206	144800	41934381	1946	1946	1946	1946	4
267	20231206	144700	41926597	1946	1946	1946	1946	6
268	20231206	144600	41914921	1950	1950	1950	1950	0
269	20231206	144500	41914921	1950	1950	1950	1950	0
270	20231206	144400	41914921	1950	1950	1950	1950	0
271	20231206	144300	41914921	1950	1950	1950	1950	0
272	20231206	144200	41914921	1950	1950	1950	1950	0
273	20231206	144100	41914921	1950	1950	1950	1950	0
274	20231206	144000	41914921	1950	1946	1950	1946	444
275	20231206	143900	41049141	1950	1950	1950	1950	0
276	20231206	143800	41049141	1950	1950	1950	1950	0
277	20231206	143700	41049141	1950	1950	1950	1950	0
278	20231206	143600	41049141	1950	1950	1950	1950	0
279	20231206	143500	41049141	1950	1950	1950	1950	0
280	20231206	143400	41049141	1950	1950	1950	1950	8
281	20231206	143300	41033541	1950	1946	1950	1946	10
282	20231206	143200	41014069	1950	1950	1950	1950	0
283	20231206	143100	41014069	1950	1950	1950	1950	0
284	20231206	143000	41014069	1950	1950	1950	1950	0
285	20231206	142900	41014069	1950	1950	1950	1950	0
286	20231206	142800	41014069	1950	1950	1950	1950	0
287	20231206	142700	41014069	1950	1950	1950	1950	0
288	20231206	142600	41014069	1950	1950	1950	1950	0
289	20231206	142500	41014069	1950	1946	1950	1946	2
290	20231206	142400	41010173	1950	1950	1950	1950	0
291	20231206	142300	41010173	1950	1946	1950	1946	10
292	20231206	142200	40990692	1946	1946	1946	1946	279
293	20231206	142100	40447758	1946	1946	1946	1946	169
294	20231206	142000	40118884	1946	1946	1946	1946	29
295	20231206	141900	40062450	1946	1944	1946	1944	220
296	20231206	141800	39634764	1944	1944	1944	1944	0
297	20231206	141700	39634764	1944	1944	1944	1944	8
298	20231206	141600	39619212	1944	1944	1944	1944	1
299	20231206	141500	39617268	1940	1940	1940	1940	433
300	20231206	141400	38777248	1940	1940	1940	1940	0
301	20231206	141300	38777248	1940	1940	1940	1940	0
302	20231206	141200	38777248	1940	1940	1940	1940	0
303	20231206	141100	38777248	1940	1940	1940	1940	0
304	20231206	141000	38777248	1940	1940	1940	1940	0
305	20231206	140900	38777248	1940	1940	1940	1940	0
306	20231206	140800	38777248	1940	1940	1940	1940	0
307	20231206	140700	38777248	1940	1940	1940	1940	0
308	20231206	140600	38777248	1940	1940	1940	1940	0
309	20231206	140500	38777248	1940	1940	1940	1940	0
310	20231206	140400	38777248	1940	1935	1940	1935	220
311	20231206	140300	38351531	1935	1935	1935	1935	2
312	20231206	140200	38347661	1935	1935	1935	1935	2
313	20231206	140100	38343791	1935	1935	1935	1935	22
314	20231206	140000	38301221	1935	1935	1935	1935	77
315	20231206	135900	38152226	1935	1935	1935	1935	100
316	20231206	135800	37958726	1935	1935	1935	1935	2
317	20231206	135700	37954856	1935	1935	1935	1935	2
318	20231206	135600	37950986	1935	1935	1935	1935	14
319	20231206	135500	37923896	1935	1935	1935	1935	100
320	20231206	135400	37730396	1935	1935	1935	1935	114
321	20231206	135300	37509806	1935	1935	1935	1935	0
322	20231206	135200	37509806	1935	1935	1935	1935	2
323	20231206	135100	37505936	1935	1935	1935	1935	2
324	20231206	135000	37502066	1935	1935	1935	1935	192
325	20231206	134900	37130546	1935	1935	1935	1935	200
326	20231206	134800	36743546	1935	1935	1935	1935	14
327	20231206	134700	36716456	1935	1935	1935	1935	0
328	20231206	134600	36716456	1935	1935	1935	1935	1392
329	20231206	134500	34022936	1935	1935	1935	1935	0
330	20231206	134400	34022936	1935	1935	1935	1935	0
331	20231206	134300	34022936	1935	1935	1935	1935	8
332	20231206	134200	34007456	1935	1935	1935	1935	0
333	20231206	134100	34007456	1935	1935	1935	1935	114
334	20231206	134000	33786866	1935	1935	1935	1935	29
335	20231206	133900	33730751	1935	1935	1935	1935	0
336	20231206	133800	33730751	1935	1935	1935	1935	0
337	20231206	133700	33730751	1935	1935	1935	1935	0
338	20231206	133600	33730751	1935	1935	1935	1935	114
339	20231206	133500	33510161	1935	1935	1935	1935	0
340	20231206	133400	33510161	1935	1935	1935	1935	0
341	20231206	133300	33510161	1935	1935	1935	1935	0
342	20231206	133200	33510161	1935	1935	1935	1935	100
343	20231206	133100	33316661	1935	1935	1935	1935	14
344	20231206	133000	33289571	1935	1935	1935	1935	0
345	20231206	132900	33289571	1935	1935	1935	1935	0
346	20231206	132800	33289571	1935	1935	1935	1935	14
347	20231206	132700	33262481	1935	1935	1935	1935	0
348	20231206	132600	33262481	1935	1935	1935	1935	8
349	20231206	132500	33247001	1935	1935	1935	1935	0
350	20231206	132400	33247001	1935	1935	1935	1935	0
351	20231206	132300	33247001	1935	1935	1935	1935	0
352	20231206	132200	33247001	1935	1935	1935	1935	0
353	20231206	132100	33247001	1935	1935	1935	1935	0
354	20231206	132000	33247001	1935	1935	1935	1935	29
355	20231206	131900	33190886	1935	1935	1935	1935	0
356	20231206	131800	33190886	1935	1935	1935	1935	80
357	20231206	131700	33036086	1935	1935	1935	1935	51
358	20231206	131600	32937401	1935	1935	1935	1935	0
359	20231206	131500	32937401	1935	1935	1935	1935	89
360	20231206	131400	32765186	1935	1935	1935	1935	0
361	20231206	131300	32765186	1935	1935	1935	1935	0
362	20231206	131200	32765186	1935	1935	1935	1935	0
363	20231206	131100	32765186	1935	1935	1935	1935	0
364	20231206	131000	32765186	1935	1935	1935	1935	0
365	20231206	130900	32765186	1935	1935	1935	1935	8
366	20231206	130800	32749706	1935	1935	1935	1935	0
367	20231206	130700	32749706	1935	1935	1935	1935	0
368	20231206	130600	32749706	1935	1935	1935	1935	0
369	20231206	130500	32749706	1935	1933	1935	1933	20
370	20231206	130400	32711020	1933	1933	1933	1933	200
371	20231206	130300	32324420	1930	1932	1932	1930	104
372	20231206	130200	32123597	1934	1934	1934	1934	0
373	20231206	130100	32123597	1934	1934	1934	1934	0
374	20231206	130000	32123597	1934	1935	1935	1934	218
375	20231206	125900	31701956	1934	1934	1934	1934	0
376	20231206	125800	31701956	1934	1934	1934	1934	0
377	20231206	125700	31701956	1934	1934	1934	1934	0
378	20231206	125600	31701956	1934	1934	1934	1934	0
379	20231206	125500	31701956	1934	1934	1934	1934	0
380	20231206	125400	31701956	1934	1934	1934	1934	0
381	20231206	125300	31701956	1934	1934	1934	1934	0
382	20231206	125200	31701956	1934	1935	1935	1934	38
383	20231206	125100	31628427	1935	1935	1935	1935	0
384	20231206	125000	31628427	1935	1935	1935	1935	0
385	20231206	124900	31628427	1935	1935	1935	1935	0
386	20231206	124800	31628427	1935	1935	1935	1935	0
387	20231206	124700	31628427	1935	1935	1935	1935	0
388	20231206	124600	31628427	1935	1935	1935	1935	0
389	20231206	124500	31628427	1935	1935	1935	1935	0
390	20231206	124400	31628427	1935	1935	1935	1935	0
391	20231206	124300	31628427	1935	1935	1935	1935	0
392	20231206	124200	31628427	1935	1935	1935	1935	0
393	20231206	124100	31628427	1935	1935	1935	1935	0
394	20231206	124000	31628427	1935	1935	1935	1935	29
395	20231206	123900	31572312	1935	1935	1935	1935	0
396	20231206	123800	31572312	1935	1935	1935	1935	0
397	20231206	123700	31572312	1935	1935	1935	1935	0
398	20231206	123600	31572312	1935	1935	1935	1935	0
399	20231206	123500	31572312	1935	1935	1935	1935	9
400	20231206	123400	31554897	1935	1935	1935	1935	0
401	20231206	123300	31554897	1935	1935	1935	1935	0
402	20231206	123200	31554897	1935	1935	1935	1935	0
403	20231206	123100	31554897	1935	1935	1935	1935	0
404	20231206	123000	31554897	1935	1935	1935	1935	0
405	20231206	122900	31554897	1935	1935	1935	1935	0
406	20231206	122800	31554897	1935	1935	1935	1935	0
407	20231206	122700	31554897	1935	1935	1935	1935	0
408	20231206	122600	31554897	1935	1935	1935	1935	0
409	20231206	122500	31554897	1935	1935	1935	1935	10
410	20231206	122400	31535547	1935	1935	1935	1935	0
411	20231206	122300	31535547	1935	1935	1935	1935	0
412	20231206	122200	31535547	1935	1935	1935	1935	0
413	20231206	122100	31535547	1935	1935	1935	1935	0
414	20231206	122000	31535547	1935	1935	1935	1935	29
415	20231206	121900	31479432	1935	1935	1935	1935	0
416	20231206	121800	31479432	1935	1935	1935	1935	9
417	20231206	121700	31462017	1935	1935	1935	1935	0
418	20231206	121600	31462017	1935	1935	1935	1935	0
419	20231206	121500	31462017	1935	1935	1935	1935	0
420	20231206	121400	31462017	1935	1935	1935	1935	0
421	20231206	121300	31462017	1935	1935	1935	1935	0
422	20231206	121200	31462017	1935	1935	1935	1935	0
423	20231206	121100	31462017	1935	1935	1935	1935	1
424	20231206	121000	31460082	1928	1928	1928	1928	231
425	20231206	120900	31014714	1935	1935	1935	1935	0
426	20231206	120800	31014714	1935	1935	1935	1935	0
427	20231206	120700	31014714	1935	1935	1935	1935	0
428	20231206	120600	31014714	1935	1935	1935	1935	0
429	20231206	120500	31014714	1935	1935	1935	1935	0
430	20231206	120400	31014714	1935	1935	1935	1935	0
431	20231206	120300	31014714	1935	1934	1935	1934	18
432	20231206	120200	30979901	1934	1934	1934	1934	5
433	20231206	120100	30970231	1925	1934	1934	1925	14
434	20231206	120000	30943200	1934	1934	1934	1934	29
435	20231206	115900	30887114	1935	1935	1935	1935	0
436	20231206	115800	30887114	1935	1935	1935	1935	0
437	20231206	115700	30887114	1935	1935	1935	1935	1
438	20231206	115600	30885179	1934	1934	1934	1934	0
439	20231206	115500	30885179	1934	1934	1934	1934	177
440	20231206	115400	30542861	1934	1934	1934	1934	0
441	20231206	115300	30542861	1934	1934	1934	1934	0
442	20231206	115200	30542861	1934	1934	1934	1934	0
443	20231206	115100	30542861	1934	1934	1934	1934	0
444	20231206	115000	30542861	1934	1934	1934	1934	0
445	20231206	114900	30542861	1934	1934	1934	1934	0
446	20231206	114800	30542861	1934	1934	1934	1934	0
447	20231206	114700	30542861	1934	1934	1934	1934	0
448	20231206	114600	30542861	1934	1934	1934	1934	0
449	20231206	114500	30542861	1934	1934	1934	1934	0
450	20231206	114400	30542861	1934	1934	1934	1934	9
451	20231206	114300	30525455	1934	1934	1934	1934	0
452	20231206	114200	30525455	1934	1934	1934	1934	0
453	20231206	114100	30525455	1934	1934	1934	1934	0
454	20231206	114000	30525455	1934	1934	1934	1934	29
455	20231206	113900	30469369	1934	1934	1934	1934	0
456	20231206	113800	30469369	1934	1934	1934	1934	10
457	20231206	113700	30450029	1934	1934	1934	1934	0
458	20231206	113600	30450029	1934	1934	1934	1934	0
459	20231206	113500	30450029	1934	1934	1934	1934	0
460	20231206	113400	30450029	1934	1934	1934	1934	0
461	20231206	113300	30450029	1934	1934	1934	1934	0
462	20231206	113200	30450029	1934	1934	1934	1934	0
463	20231206	113100	30450029	1934	1934	1934	1934	0
464	20231206	113000	30450029	1934	1934	1934	1934	0
465	20231206	112900	30450029	1934	1934	1934	1934	0
466	20231206	112800	30450029	1934	1934	1934	1934	5
467	20231206	112700	30440359	1934	1934	1934	1934	16
468	20231206	112600	30409415	1934	1934	1934	1934	3
469	20231206	112500	30403613	1924	1924	1924	1924	0
470	20231206	112400	30403613	1924	1924	1924	1924	50
471	20231206	112300	30307413	1934	1934	1934	1934	0
472	20231206	112200	30307413	1934	1934	1934	1934	0
473	20231206	112100	30307413	1934	1934	1934	1934	1
474	20231206	112000	30305479	1924	1934	1934	1924	109
475	20231206	111900	30095473	1934	1934	1934	1934	0
476	20231206	111800	30095473	1934	1934	1934	1934	0
477	20231206	111700	30095473	1934	1934	1934	1934	0
478	20231206	111600	30095473	1934	1934	1934	1934	0
479	20231206	111500	30095473	1934	1934	1934	1934	0
480	20231206	111400	30095473	1934	1934	1934	1934	0
481	20231206	111300	30095473	1934	1934	1934	1934	2
482	20231206	111200	30091605	1923	1923	1923	1923	0
483	20231206	111100	30091605	1923	1923	1923	1923	0
484	20231206	111000	30091605	1923	1934	1934	1923	665
485	20231206	110900	28811513	1934	1934	1934	1934	0
486	20231206	110800	28811513	1934	1934	1934	1934	0
487	20231206	110700	28811513	1934	1934	1934	1934	0
488	20231206	110600	28811513	1934	1934	1934	1934	40
489	20231206	110500	28734153	1934	1934	1934	1934	10
490	20231206	110400	28714813	1934	1934	1934	1934	0
491	20231206	110300	28714813	1934	1934	1934	1934	0
492	20231206	110200	28714813	1934	1934	1934	1934	0
493	20231206	110100	28714813	1934	1934	1934	1934	0
494	20231206	110000	28714813	1934	1934	1934	1934	329
495	20231206	105900	28078527	1934	1934	1934	1934	0
496	20231206	105800	28078527	1934	1934	1934	1934	0
497	20231206	105700	28078527	1934	1934	1934	1934	0
498	20231206	105600	28078527	1934	1934	1934	1934	0
499	20231206	105500	28078527	1934	1934	1934	1934	0
500	20231206	105400	28078527	1934	1934	1934	1934	0
501	20231206	105300	28078527	1934	1935	1935	1934	86
502	20231206	105200	27912194	1934	1933	1934	1933	16
503	20231206	105100	27881262	1924	1924	1924	1924	0
504	20231206	105000	27881262	1924	1924	1924	1924	170
505	20231206	104900	27554182	1924	1924	1924	1924	0
506	20231206	104800	27554182	1924	1923	1924	1923	15
507	20231206	104700	27525334	1924	1924	1924	1924	0
508	20231206	104600	27525334	1924	1924	1924	1924	0
509	20231206	104500	27525334	1924	1924	1924	1924	12
510	20231206	104400	27502246	1924	1924	1924	1924	0
511	20231206	104300	27502246	1924	1924	1924	1924	0
512	20231206	104200	27502246	1924	1924	1924	1924	0
513	20231206	104100	27502246	1924	1924	1924	1924	0
514	20231206	104000	27502246	1924	1924	1924	1924	88
515	20231206	103900	27332934	1924	1924	1924	1924	0
516	20231206	103800	27332934	1924	1924	1924	1924	0
517	20231206	103700	27332934	1924	1924	1924	1924	13
518	20231206	103600	27307922	1923	1923	1923	1923	201
519	20231206	103500	26921399	1922	1921	1922	1921	3376
520	20231206	103400	20434168	1922	1922	1922	1922	0
521	20231206	103300	20434168	1922	1922	1922	1922	0
522	20231206	103200	20434168	1922	1922	1922	1922	0
523	20231206	103100	20434168	1922	1922	1922	1922	0
524	20231206	103000	20434168	1922	1922	1922	1922	0
525	20231206	102900	20434168	1922	1922	1922	1922	0
526	20231206	102800	20434168	1922	1922	1922	1922	0
527	20231206	102700	20434168	1922	1922	1922	1922	0
528	20231206	102600	20434168	1922	1922	1922	1922	0
529	20231206	102500	20434168	1922	1922	1922	1922	0
530	20231206	102400	20434168	1922	1922	1922	1922	0
531	20231206	102300	20434168	1922	1922	1922	1922	0
532	20231206	102200	20434168	1922	1922	1922	1922	2
533	20231206	102100	20430324	1922	1921	1922	1921	308
534	20231206	102000	19838654	1921	1921	1921	1921	30
535	20231206	101900	19781024	1921	1921	1921	1921	9
536	20231206	101800	19763735	1921	1921	1921	1921	0
537	20231206	101700	19763735	1921	1921	1921	1921	299
538	20231206	101600	19189356	1921	1921	1921	1921	0
539	20231206	101500	19189356	1921	1921	1921	1921	0
540	20231206	101400	19189356	1921	1921	1921	1921	0
541	20231206	101300	19189356	1921	1921	1921	1921	43
542	20231206	101200	19106753	1924	1924	1924	1924	0
543	20231206	101100	19106753	1924	1924	1924	1924	0
544	20231206	101000	19106753	1924	1924	1924	1924	0
545	20231206	100900	19106753	1924	1924	1924	1924	0
546	20231206	100800	19106753	1924	1924	1924	1924	0
547	20231206	100700	19106753	1924	1924	1924	1924	0
548	20231206	100600	19106753	1924	1924	1924	1924	0
549	20231206	100500	19106753	1924	1924	1924	1924	0
550	20231206	100400	19106753	1924	1924	1924	1924	0
551	20231206	100300	19106753	1924	1924	1924	1924	0
552	20231206	100200	19106753	1924	1924	1924	1924	9
553	20231206	100100	19089437	1924	1924	1924	1924	0
554	20231206	100000	19089437	1924	1923	1924	1923	30
555	20231206	095900	19031727	1924	1924	1924	1924	0
556	20231206	095800	19031727	1924	1924	1924	1924	0
557	20231206	095700	19031727	1924	1924	1924	1924	0
558	20231206	095600	19031727	1924	1924	1924	1924	0
559	20231206	095500	19031727	1924	1924	1924	1924	0
560	20231206	095400	19031727	1924	1924	1924	1924	0
561	20231206	095300	19031727	1924	1924	1924	1924	0
562	20231206	095200	19031727	1924	1924	1924	1924	5
563	20231206	095100	19022107	1925	1925	1925	1925	0
564	20231206	095000	19022107	1925	1925	1925	1925	0
565	20231206	094900	19022107	1925	1924	1925	1924	100
566	20231206	094800	18829615	1924	1924	1924	1924	0
567	20231206	094700	18829615	1924	1924	1924	1924	2
568	20231206	094600	18825767	1925	1925	1925	1925	0
569	20231206	094500	18825767	1925	1924	1925	1924	10
570	20231206	094400	18806526	1924	1922	1924	1921	23
571	20231206	094300	18762335	1922	1922	1922	1922	22
572	20231206	094200	18720051	1925	1925	1925	1925	159
573	20231206	094100	18413976	1925	1925	1925	1925	0
574	20231206	094000	18413976	1925	1932	1932	1925	31
575	20231206	093900	18354091	1932	1932	1932	1932	6
576	20231206	093800	18342499	1932	1932	1932	1932	0
577	20231206	093700	18342499	1932	1931	1932	1931	3
578	20231206	093600	18336705	1932	1932	1932	1932	0
579	20231206	093500	18336705	1932	1932	1932	1932	0
580	20231206	093400	18336705	1932	1932	1932	1932	0
581	20231206	093300	18336705	1932	1932	1932	1932	0
582	20231206	093200	18336705	1932	1932	1932	1932	0
583	20231206	093100	18336705	1932	1932	1932	1932	0
584	20231206	093000	18336705	1932	1932	1932	1932	0
585	20231206	092900	18336705	1932	1932	1932	1932	0
586	20231206	092800	18336705	1932	1932	1932	1932	9
587	20231206	092700	18319317	1933	1933	1933	1933	0
588	20231206	092600	18319317	1933	1933	1933	1933	0
589	20231206	092500	18319317	1933	1933	1933	1933	0
590	20231206	092400	18319317	1933	1933	1933	1933	0
591	20231206	092300	18319317	1933	1933	1933	1933	0
592	20231206	092200	18319317	1933	1933	1933	1933	0
593	20231206	092100	18319317	1933	1933	1933	1933	71
594	20231206	092000	18182074	1932	1932	1932	1932	96
595	20231206	091900	17996602	1933	1933	1933	1933	0
596	20231206	091800	17996602	1933	1933	1933	1933	4
597	20231206	091700	17988870	1933	1920	1933	1920	3
598	20231206	091600	17983084	1935	1935	1935	1935	0
599	20231206	091500	17983084	1935	1935	1935	1935	0
600	20231206	091400	17983084	1935	1935	1935	1935	0
601	20231206	091300	17983084	1935	1935	1935	1935	0
602	20231206	091200	17983084	1935	1935	1935	1935	0
603	20231206	091100	17983084	1935	1935	1935	1935	0
604	20231206	091000	17983084	1935	1935	1935	1935	0
605	20231206	090900	17983084	1935	1935	1935	1935	0
606	20231206	090800	17983084	1935	1935	1935	1935	0
607	20231206	090700	17983084	1935	1934	1935	1934	3
608	20231206	090600	17977280	1916	1916	1916	1916	484
609	20231206	090500	17049936	1916	1916	1916	1916	626
610	20231206	090400	15850520	1916	1916	1917	1916	1852
611	20231206	090300	12301988	1916	1926	1926	1916	1487
612	20231206	090200	9448354	1929	1931	1931	1929	2101
613	20231206	090100	5392865	1931	1935	1935	1931	865
614	20231206	090000	3721005	1935	1935	1935	1935	1923