KissMeData/299170/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205900	198591179	1928	1928	1928	1928	400
3	20231201	205800	198591179	1928	1928	1928	1928	0
4	20231201	205700	198591179	1928	1928	1928	1928	0
5	20231201	205600	198591179	1928	1928	1928	1928	0
6	20231201	205500	198591179	1928	1928	1928	1928	0
7	20231201	205400	198591179	1928	1928	1928	1928	0
8	20231201	205300	198591179	1928	1928	1928	1928	0
9	20231201	205200	198591179	1928	1928	1928	1928	0
10	20231201	205100	198591179	1928	1928	1928	1928	0
11	20231201	205000	198591179	1928	1928	1928	1928	0
12	20231201	204900	198591179	1928	1928	1928	1928	0
13	20231201	204800	198591179	1928	1928	1928	1928	0
14	20231201	204700	198591179	1928	1928	1928	1928	0
15	20231201	204600	198591179	1928	1928	1928	1928	0
16	20231201	204500	198591179	1928	1928	1928	1928	0
17	20231201	204400	198591179	1928	1928	1928	1928	0
18	20231201	204300	198591179	1928	1928	1928	1928	0
19	20231201	204200	198591179	1928	1928	1928	1928	0
20	20231201	204100	198591179	1928	1928	1928	1928	0
21	20231201	204000	198591179	1928	1928	1928	1928	0
22	20231201	203900	198591179	1928	1928	1928	1928	0
23	20231201	203800	198591179	1928	1928	1928	1928	0
24	20231201	203700	198591179	1928	1928	1928	1928	0
25	20231201	203600	198591179	1928	1928	1928	1928	0
26	20231201	203500	198591179	1928	1928	1928	1928	0
27	20231201	203400	198591179	1928	1928	1928	1928	0
28	20231201	203300	198591179	1928	1928	1928	1928	0
29	20231201	203200	198591179	1928	1928	1928	1928	0
30	20231201	203100	198591179	1928	1928	1928	1928	0
31	20231201	203000	198591179	1928	1928	1928	1928	0
32	20231201	202900	198591179	1928	1928	1928	1928	400
33	20231201	202800	198591179	1928	1928	1928	1928	0
34	20231201	202700	198591179	1928	1928	1928	1928	0
35	20231201	202600	198591179	1928	1928	1928	1928	0
36	20231201	202500	198591179	1928	1928	1928	1928	0
37	20231201	202400	198591179	1928	1928	1928	1928	0
38	20231201	202300	198591179	1928	1928	1928	1928	0
39	20231201	202200	198591179	1928	1928	1928	1928	0
40	20231201	202100	198591179	1928	1928	1928	1928	0
41	20231201	202000	198591179	1928	1928	1928	1928	0
42	20231201	201900	198591179	1928	1928	1928	1928	0
43	20231201	201800	198591179	1928	1928	1928	1928	0
44	20231201	201700	198591179	1928	1928	1928	1928	0
45	20231201	201600	198591179	1928	1928	1928	1928	0
46	20231201	201500	198591179	1928	1928	1928	1928	0
47	20231201	201400	198591179	1928	1928	1928	1928	0
48	20231201	201300	198591179	1928	1928	1928	1928	0
49	20231201	201200	198591179	1928	1928	1928	1928	0
50	20231201	201100	198591179	1928	1928	1928	1928	0
51	20231201	201000	198591179	1928	1928	1928	1928	0
52	20231201	200900	198591179	1928	1928	1928	1928	0
53	20231201	200800	198591179	1928	1928	1928	1928	0
54	20231201	200700	198591179	1928	1928	1928	1928	0
55	20231201	200600	198591179	1928	1928	1928	1928	0
56	20231201	200500	198591179	1928	1928	1928	1928	0
57	20231201	200400	198591179	1928	1928	1928	1928	0
58	20231201	200300	198591179	1928	1928	1928	1928	0
59	20231201	200200	198591179	1928	1928	1928	1928	0
60	20231201	200100	198591179	1928	1928	1928	1928	0
61	20231201	200000	198591179	1928	1928	1928	1928	0
62	20231201	195900	198591179	1928	1928	1928	1928	400
63	20231201	195800	198591179	1928	1928	1928	1928	0
64	20231201	195700	198591179	1928	1928	1928	1928	0
65	20231201	195600	198591179	1928	1928	1928	1928	0
66	20231201	195500	198591179	1928	1928	1928	1928	0
67	20231201	195400	198591179	1928	1928	1928	1928	0
68	20231201	195300	198591179	1928	1928	1928	1928	0
69	20231201	195200	198591179	1928	1928	1928	1928	0
70	20231201	195100	198591179	1928	1928	1928	1928	0
71	20231201	195000	198591179	1928	1928	1928	1928	0
72	20231201	194900	198591179	1928	1928	1928	1928	0
73	20231201	194800	198591179	1928	1928	1928	1928	0
74	20231201	194700	198591179	1928	1928	1928	1928	0
75	20231201	194600	198591179	1928	1928	1928	1928	0
76	20231201	194500	198591179	1928	1928	1928	1928	0
77	20231201	194400	198591179	1928	1928	1928	1928	0
78	20231201	194300	198591179	1928	1928	1928	1928	0
79	20231201	194200	198591179	1928	1928	1928	1928	0
80	20231201	194100	198591179	1928	1928	1928	1928	0
81	20231201	194000	198591179	1928	1928	1928	1928	0
82	20231201	193900	198591179	1928	1928	1928	1928	0
83	20231201	193800	198591179	1928	1928	1928	1928	0
84	20231201	193700	198591179	1928	1928	1928	1928	0
85	20231201	193600	198591179	1928	1928	1928	1928	0
86	20231201	193500	198591179	1928	1928	1928	1928	0
87	20231201	193400	198591179	1928	1928	1928	1928	0
88	20231201	193300	198591179	1928	1928	1928	1928	0
89	20231201	193200	198591179	1928	1928	1928	1928	0
90	20231201	193100	198591179	1928	1928	1928	1928	0
91	20231201	193000	198591179	1928	1928	1928	1928	0
92	20231201	192900	198591179	1928	1928	1928	1928	400
93	20231201	192800	198591179	1928	1928	1928	1928	0
94	20231201	192700	198591179	1928	1928	1928	1928	0
95	20231201	192600	198591179	1928	1928	1928	1928	0
96	20231201	192500	198591179	1928	1928	1928	1928	0
97	20231201	192400	198591179	1928	1928	1928	1928	0
98	20231201	192300	198591179	1928	1928	1928	1928	0
99	20231201	192200	198591179	1928	1928	1928	1928	0
100	20231201	192100	198591179	1928	1928	1928	1928	0
101	20231201	192000	198591179	1928	1928	1928	1928	0
102	20231201	191900	198591179	1928	1928	1928	1928	0
103	20231201	191800	198591179	1928	1928	1928	1928	0
104	20231201	191700	198591179	1928	1928	1928	1928	0
105	20231201	191600	198591179	1928	1928	1928	1928	0
106	20231201	191500	198591179	1928	1928	1928	1928	0
107	20231201	191400	198591179	1928	1928	1928	1928	0
108	20231201	191300	198591179	1928	1928	1928	1928	0
109	20231201	191200	198591179	1928	1928	1928	1928	0
110	20231201	191100	198591179	1928	1928	1928	1928	0
111	20231201	191000	198591179	1928	1928	1928	1928	0
112	20231201	190900	198591179	1928	1928	1928	1928	0
113	20231201	190800	198591179	1928	1928	1928	1928	0
114	20231201	190700	198591179	1928	1928	1928	1928	0
115	20231201	190600	198591179	1928	1928	1928	1928	0
116	20231201	190500	198591179	1928	1928	1928	1928	0
117	20231201	190400	198591179	1928	1928	1928	1928	0
118	20231201	190300	198591179	1928	1928	1928	1928	0
119	20231201	190200	198591179	1928	1928	1928	1928	0
120	20231201	190100	198591179	1928	1928	1928	1928	0
121	20231201	190000	198591179	1928	1928	1928	1928	0
122	20231201	185900	198591179	1928	1928	1928	1928	400
123	20231201	185800	198591179	1928	1928	1928	1928	0
124	20231201	185700	198591179	1928	1928	1928	1928	0
125	20231201	185600	198591179	1928	1928	1928	1928	0
126	20231201	185500	198591179	1928	1928	1928	1928	0
127	20231201	185400	198591179	1928	1928	1928	1928	0
128	20231201	185300	198591179	1928	1928	1928	1928	0
129	20231201	185200	198591179	1928	1928	1928	1928	0
130	20231201	185100	198591179	1928	1928	1928	1928	0
131	20231201	185000	198591179	1928	1928	1928	1928	0
132	20231201	184900	198591179	1928	1928	1928	1928	0
133	20231201	184800	198591179	1928	1928	1928	1928	0
134	20231201	184700	198591179	1928	1928	1928	1928	0
135	20231201	184600	198591179	1928	1928	1928	1928	0
136	20231201	184500	198591179	1928	1928	1928	1928	0
137	20231201	184400	198591179	1928	1928	1928	1928	0
138	20231201	184300	198591179	1928	1928	1928	1928	0
139	20231201	184200	198591179	1928	1928	1928	1928	0
140	20231201	184100	198591179	1928	1928	1928	1928	0
141	20231201	184000	198591179	1928	1928	1928	1928	0
142	20231201	183900	198591179	1928	1928	1928	1928	0
143	20231201	183800	198591179	1928	1928	1928	1928	0
144	20231201	183700	198591179	1928	1928	1928	1928	0
145	20231201	183600	198591179	1928	1928	1928	1928	0
146	20231201	183500	198591179	1928	1928	1928	1928	0
147	20231201	183400	198591179	1928	1928	1928	1928	0
148	20231201	183300	198591179	1928	1928	1928	1928	0
149	20231201	183200	198591179	1928	1928	1928	1928	0
150	20231201	183100	198591179	1928	1928	1928	1928	0
151	20231201	183000	198591179	1928	1928	1928	1928	0
152	20231201	182900	198591179	1928	1928	1928	1928	400
153	20231201	182800	198591179	1928	1928	1928	1928	0
154	20231201	182700	198591179	1928	1928	1928	1928	0
155	20231201	182600	198591179	1928	1928	1928	1928	0
156	20231201	182500	198591179	1928	1928	1928	1928	0
157	20231201	182400	198591179	1928	1928	1928	1928	0
158	20231201	182300	198591179	1928	1928	1928	1928	0
159	20231201	182200	198591179	1928	1928	1928	1928	0
160	20231201	182100	198591179	1928	1928	1928	1928	0
161	20231201	182000	198591179	1928	1928	1928	1928	0
162	20231201	181900	198591179	1928	1928	1928	1928	0
163	20231201	181800	198591179	1928	1928	1928	1928	0
164	20231201	181700	198591179	1928	1928	1928	1928	0
165	20231201	181600	198591179	1928	1928	1928	1928	0
166	20231201	181500	198591179	1928	1928	1928	1928	0
167	20231201	181400	198591179	1928	1928	1928	1928	0
168	20231201	181300	198591179	1928	1928	1928	1928	0
169	20231201	181200	198591179	1928	1928	1928	1928	0
170	20231201	181100	198591179	1928	1928	1928	1928	0
171	20231201	181000	198591179	1928	1928	1928	1928	0
172	20231201	180900	198591179	1928	1928	1928	1928	0
173	20231201	180800	198591179	1928	1928	1928	1928	0
174	20231201	180700	198591179	1928	1928	1928	1928	0
175	20231201	180600	198591179	1928	1928	1928	1928	0
176	20231201	180500	198591179	1928	1928	1928	1928	0
177	20231201	180400	198591179	1928	1928	1928	1928	0
178	20231201	180300	198591179	1928	1928	1928	1928	0
179	20231201	180200	198591179	1928	1928	1928	1928	0
180	20231201	180100	198591179	1928	1928	1928	1928	0
181	20231201	180000	198591179	1928	1928	1928	1928	0
182	20231201	175900	198591179	1928	1928	1928	1928	400
183	20231201	175800	198591179	1928	1928	1928	1928	0
184	20231201	175700	198591179	1928	1928	1928	1928	0
185	20231201	175600	198591179	1928	1928	1928	1928	0
186	20231201	175500	198591179	1928	1928	1928	1928	0
187	20231201	175400	198591179	1928	1928	1928	1928	0
188	20231201	175300	198591179	1928	1928	1928	1928	0
189	20231201	175200	198591179	1928	1928	1928	1928	0
190	20231201	175100	198591179	1928	1928	1928	1928	0
191	20231201	175000	198591179	1928	1928	1928	1928	0
192	20231201	174900	198591179	1928	1928	1928	1928	0
193	20231201	174800	198591179	1928	1928	1928	1928	0
194	20231201	174700	198591179	1928	1928	1928	1928	0
195	20231201	174600	198591179	1928	1928	1928	1928	0
196	20231201	174500	198591179	1928	1928	1928	1928	0
197	20231201	174400	198591179	1928	1928	1928	1928	0
198	20231201	174300	198591179	1928	1928	1928	1928	0
199	20231201	174200	198591179	1928	1928	1928	1928	0
200	20231201	174100	198591179	1928	1928	1928	1928	0
201	20231201	174000	198591179	1928	1928	1928	1928	0
202	20231201	173900	198591179	1928	1928	1928	1928	0
203	20231201	173800	198591179	1928	1928	1928	1928	0
204	20231201	173700	198591179	1928	1928	1928	1928	0
205	20231201	173600	198591179	1928	1928	1928	1928	0
206	20231201	173500	198591179	1928	1928	1928	1928	0
207	20231201	173400	198591179	1928	1928	1928	1928	0
208	20231201	173300	198591179	1928	1928	1928	1928	0
209	20231201	173200	198591179	1928	1928	1928	1928	0
210	20231201	173100	198591179	1928	1928	1928	1928	0
211	20231201	173000	198591179	1928	1928	1928	1928	0
212	20231201	172900	198591179	1928	1928	1928	1928	400
213	20231201	172800	198591179	1928	1928	1928	1928	0
214	20231201	172700	198591179	1928	1928	1928	1928	0
215	20231201	172600	198591179	1928	1928	1928	1928	0
216	20231201	172500	198591179	1928	1928	1928	1928	0
217	20231201	172400	198591179	1928	1928	1928	1928	0
218	20231201	172300	198591179	1928	1928	1928	1928	0
219	20231201	172200	198591179	1928	1928	1928	1928	0
220	20231201	172100	198591179	1928	1928	1928	1928	0
221	20231201	172000	198591179	1928	1928	1928	1928	0
222	20231201	171900	198591179	1928	1928	1928	1928	0
223	20231201	171800	198591179	1928	1928	1928	1928	0
224	20231201	171700	198591179	1928	1928	1928	1928	0
225	20231201	171600	198591179	1928	1928	1928	1928	0
226	20231201	171500	198591179	1928	1928	1928	1928	0
227	20231201	171400	198591179	1928	1928	1928	1928	0
228	20231201	171300	198591179	1928	1928	1928	1928	0
229	20231201	171200	198591179	1928	1928	1928	1928	0
230	20231201	171100	198591179	1928	1928	1928	1928	0
231	20231201	171000	198591179	1928	1928	1928	1928	0
232	20231201	170900	198591179	1928	1928	1928	1928	0
233	20231201	170800	198591179	1928	1928	1928	1928	0
234	20231201	170700	198591179	1928	1928	1928	1928	0
235	20231201	170600	198591179	1928	1928	1928	1928	0
236	20231201	170500	198591179	1928	1928	1928	1928	0
237	20231201	170400	198591179	1928	1928	1928	1928	0
238	20231201	170300	198591179	1928	1928	1928	1928	0
239	20231201	170200	198591179	1928	1928	1928	1928	0
240	20231201	170100	198591179	1928	1928	1928	1928	0
241	20231201	170000	198591179	1928	1928	1928	1928	0
242	20231201	165900	198591179	1928	1928	1928	1928	400
243	20231201	165800	198591179	1928	1928	1928	1928	0
244	20231201	165700	198591179	1928	1928	1928	1928	0
245	20231201	165600	198591179	1928	1928	1928	1928	0
246	20231201	165500	198591179	1928	1928	1928	1928	0
247	20231201	165400	198591179	1928	1928	1928	1928	0
248	20231201	165300	198591179	1928	1928	1928	1928	0
249	20231201	165200	198591179	1928	1928	1928	1928	0
250	20231201	165100	198591179	1928	1928	1928	1928	0
251	20231201	165000	198591179	1928	1928	1928	1928	0
252	20231201	164900	198591179	1928	1928	1928	1928	0
253	20231201	164800	198591179	1928	1928	1928	1928	0
254	20231201	164700	198591179	1928	1928	1928	1928	0
255	20231201	164600	198591179	1928	1928	1928	1928	0
256	20231201	164500	198591179	1928	1928	1928	1928	0
257	20231201	164400	198591179	1928	1928	1928	1928	0
258	20231201	164300	198591179	1928	1928	1928	1928	0
259	20231201	164200	198591179	1928	1928	1928	1928	0
260	20231201	164100	198591179	1928	1928	1928	1928	0
261	20231201	164000	198591179	1928	1928	1928	1928	0
262	20231201	163900	198591179	1928	1928	1928	1928	0
263	20231201	163800	198591179	1928	1928	1928	1928	0
264	20231201	163700	198591179	1928	1928	1928	1928	0
265	20231201	163600	198591179	1928	1928	1928	1928	0
266	20231201	163500	198591179	1928	1928	1928	1928	0
267	20231201	163400	198591179	1928	1928	1928	1928	0
268	20231201	163300	198591179	1928	1928	1928	1928	0
269	20231201	163200	198591179	1928	1928	1928	1928	0
270	20231201	163100	198591179	1928	1928	1928	1928	0
271	20231201	163000	198591179	1928	1928	1928	1928	0
272	20231201	162900	198591179	1928	1928	1928	1928	400
273	20231201	162800	198591179	1928	1928	1928	1928	0
274	20231201	162700	198591179	1928	1928	1928	1928	0
275	20231201	162600	198591179	1928	1928	1928	1928	0
276	20231201	162500	198591179	1928	1928	1928	1928	0
277	20231201	162400	198591179	1928	1928	1928	1928	0
278	20231201	162300	198591179	1928	1928	1928	1928	0
279	20231201	162200	198591179	1928	1928	1928	1928	0
280	20231201	162100	198591179	1928	1928	1928	1928	0
281	20231201	162000	198591179	1928	1928	1928	1928	0
282	20231201	161900	198591179	1928	1928	1928	1928	0
283	20231201	161800	198591179	1928	1928	1928	1928	0
284	20231201	161700	198591179	1928	1928	1928	1928	0
285	20231201	161600	198591179	1928	1928	1928	1928	0
286	20231201	161500	198591179	1928	1928	1928	1928	0
287	20231201	161400	198591179	1928	1928	1928	1928	0
288	20231201	161300	198591179	1928	1928	1928	1928	0
289	20231201	161200	198591179	1928	1928	1928	1928	0
290	20231201	161100	198591179	1928	1928	1928	1928	0
291	20231201	161000	198591179	1928	1928	1928	1928	0
292	20231201	160900	198591179	1928	1928	1928	1928	0
293	20231201	160800	198591179	1928	1928	1928	1928	0
294	20231201	160700	198591179	1928	1928	1928	1928	0
295	20231201	160600	198591179	1928	1928	1928	1928	0
296	20231201	160500	198591179	1928	1928	1928	1928	0
297	20231201	160400	198591179	1928	1928	1928	1928	0
298	20231201	160300	198591179	1928	1928	1928	1928	0
299	20231201	160200	198591179	1928	1928	1928	1928	0
300	20231201	160100	198591179	1928	1928	1928	1928	0
301	20231201	160000	198591179	1928	1928	1928	1928	0
302	20231201	155900	198591179	1928	1928	1928	1928	400
303	20231201	155800	198591179	1928	1928	1928	1928	0
304	20231201	155700	198591179	1928	1928	1928	1928	0
305	20231201	155600	198591179	1928	1928	1928	1928	0
306	20231201	155500	198591179	1928	1928	1928	1928	0
307	20231201	155400	198591179	1928	1928	1928	1928	0
308	20231201	155300	198591179	1928	1928	1928	1928	0
309	20231201	155200	198591179	1928	1928	1928	1928	0
310	20231201	155100	198591179	1928	1928	1928	1928	0
311	20231201	155000	198591179	1928	1928	1928	1928	0
312	20231201	154900	198591179	1928	1928	1928	1928	0
313	20231201	154800	198591179	1928	1928	1928	1928	0
314	20231201	154700	198591179	1928	1928	1928	1928	0
315	20231201	154600	198591179	1928	1928	1928	1928	0
316	20231201	154500	198591179	1928	1928	1928	1928	0
317	20231201	154400	198591179	1928	1928	1928	1928	0
318	20231201	154300	198591179	1928	1928	1928	1928	0
319	20231201	154200	198591179	1928	1928	1928	1928	0
320	20231201	154100	198591179	1928	1928	1928	1928	0
321	20231201	154000	198591179	1928	1928	1928	1928	0
322	20231201	153900	198591179	1928	1928	1928	1928	0
323	20231201	153800	198591179	1928	1928	1928	1928	0
324	20231201	153700	198591179	1928	1928	1928	1928	0
325	20231201	153600	198591179	1928	1928	1928	1928	0
326	20231201	153500	198591179	1928	1928	1928	1928	0
327	20231201	153400	198591179	1928	1928	1928	1928	0
328	20231201	153300	198591179	1928	1928	1928	1928	0
329	20231201	153200	198591179	1928	1928	1928	1928	0
330	20231201	153100	198591179	1928	1928	1928	1928	0
331	20231201	153000	198591179	1928	1928	1928	1928	400
332	20231201	152900	197819979	1939	1939	1939	1939	0
333	20231201	152800	197819979	1939	1939	1939	1939	0
334	20231201	152700	197819979	1939	1939	1939	1939	0
335	20231201	152600	197819979	1939	1939	1939	1939	0
336	20231201	152500	197819979	1939	1939	1939	1939	0
337	20231201	152400	197819979	1939	1939	1939	1939	0
338	20231201	152300	197819979	1939	1939	1939	1939	0
339	20231201	152200	197819979	1939	1939	1939	1939	0
340	20231201	152100	197819979	1939	1939	1939	1939	0
341	20231201	152000	197819979	1939	1939	1939	1939	0
342	20231201	151900	197819979	1939	1927	1939	1927	341
343	20231201	151800	197162860	1940	1940	1940	1940	0
344	20231201	151700	197162860	1940	1940	1940	1940	0
345	20231201	151600	197162860	1940	1940	1940	1940	0
346	20231201	151500	197162860	1940	1940	1940	1940	0
347	20231201	151400	197162860	1940	1940	1940	1940	0
348	20231201	151300	197162860	1940	1940	1940	1940	0
349	20231201	151200	197162860	1940	1940	1940	1940	0
350	20231201	151100	197162860	1940	1940	1940	1940	0
351	20231201	151000	197162860	1940	1940	1940	1940	0
352	20231201	150900	197162860	1940	1940	1940	1940	0
353	20231201	150800	197162860	1940	1940	1940	1940	0
354	20231201	150700	197162860	1940	1940	1940	1940	0
355	20231201	150600	197162860	1940	1927	1940	1927	646
356	20231201	150500	195917940	1927	1927	1927	1927	900
357	20231201	150400	194183640	1935	1935	1935	1935	0
358	20231201	150300	194183640	1935	1935	1935	1935	0
359	20231201	150200	194183640	1935	1935	1935	1935	0
360	20231201	150100	194183640	1935	1928	1935	1928	1001
361	20231201	150000	192253705	1935	1935	1935	1935	0
362	20231201	145900	192253705	1935	1935	1935	1935	0
363	20231201	145800	192253705	1935	1935	1935	1935	0
364	20231201	145700	192253705	1935	1935	1935	1935	0
365	20231201	145600	192253705	1935	1935	1935	1935	0
366	20231201	145500	192253705	1935	1935	1935	1935	0
367	20231201	145400	192253705	1935	1935	1935	1935	1
368	20231201	145300	192251770	1934	1934	1934	1934	0
369	20231201	145200	192251770	1934	1934	1934	1934	1000
370	20231201	145100	190317770	1936	1936	1936	1936	0
371	20231201	145000	190317770	1936	1936	1936	1936	0
372	20231201	144900	190317770	1936	1936	1936	1936	0
373	20231201	144800	190317770	1936	1936	1936	1936	0
374	20231201	144700	190317770	1936	1931	1936	1929	925
375	20231201	144600	188533268	1937	1937	1937	1937	0
376	20231201	144500	188533268	1937	1937	1937	1937	0
377	20231201	144400	188533268	1937	1937	1937	1937	0
378	20231201	144300	188533268	1937	1937	1937	1937	0
379	20231201	144200	188533268	1937	1937	1937	1937	1
380	20231201	144100	188531331	1931	1931	1931	1931	1300
381	20231201	144000	186021031	1933	1933	1933	1933	0
382	20231201	143900	186021031	1933	1933	1933	1933	0
383	20231201	143800	186021031	1933	1933	1933	1933	0
384	20231201	143700	186021031	1933	1933	1933	1933	0
385	20231201	143600	186021031	1933	1933	1933	1933	0
386	20231201	143500	186021031	1933	1932	1933	1932	2
387	20231201	143400	186017166	1930	1930	1930	1930	0
388	20231201	143300	186017166	1930	1930	1930	1930	0
389	20231201	143200	186017166	1930	1930	1930	1930	0
390	20231201	143100	186017166	1930	1930	1930	1930	0
391	20231201	143000	186017166	1930	1930	1930	1930	0
392	20231201	142900	186017166	1930	1933	1933	1930	900
393	20231201	142800	184280160	1936	1934	1936	1933	64
394	20231201	142700	184156383	1934	1934	1934	1934	0
395	20231201	142600	184156383	1934	1934	1934	1934	0
396	20231201	142500	184156383	1934	1934	1934	1934	0
397	20231201	142400	184156383	1934	1934	1934	1934	46
398	20231201	142300	184067419	1927	1930	1930	1927	900
399	20231201	142200	182333116	1927	1927	1927	1927	0
400	20231201	142100	182333116	1927	1927	1927	1927	0
401	20231201	142000	182333116	1927	1930	1930	1927	900
402	20231201	141900	180598804	1934	1934	1934	1934	0
403	20231201	141800	180598804	1934	1934	1934	1934	0
404	20231201	141700	180598804	1934	1934	1934	1934	0
405	20231201	141600	180598804	1934	1934	1934	1934	1
406	20231201	141500	180596870	1930	1930	1930	1930	17
407	20231201	141400	180564060	1934	1934	1934	1934	38
408	20231201	141300	180490568	1934	1934	1934	1934	20
409	20231201	141200	180451888	1929	1929	1929	1929	745
410	20231201	141100	179014783	1932	1932	1932	1932	0
411	20231201	141000	179014783	1932	1932	1932	1932	0
412	20231201	140900	179014783	1932	1932	1932	1932	0
413	20231201	140800	179014783	1932	1932	1932	1932	0
414	20231201	140700	179014783	1932	1932	1932	1932	1
415	20231201	140600	179012851	1921	1927	1927	1921	2700
416	20231201	140500	173819615	1927	1927	1927	1927	0
417	20231201	140400	173819615	1927	1927	1927	1927	5
418	20231201	140300	173809980	1934	1934	1934	1934	0
419	20231201	140200	173809980	1934	1934	1934	1934	1
420	20231201	140100	173808046	1927	1930	1930	1927	900
421	20231201	140000	172073390	1934	1934	1934	1934	0
422	20231201	135900	172073390	1934	1934	1934	1934	0
423	20231201	135800	172073390	1934	1934	1934	1934	0
424	20231201	135700	172073390	1934	1934	1934	1934	0
425	20231201	135600	172073390	1934	1934	1934	1934	0
426	20231201	135500	172073390	1934	1934	1934	1934	0
427	20231201	135400	172073390	1934	1934	1934	1934	0
428	20231201	135300	172073390	1934	1934	1934	1934	0
429	20231201	135200	172073390	1934	1934	1934	1934	0
430	20231201	135100	172073390	1934	1934	1934	1934	0
431	20231201	135000	172073390	1934	1934	1934	1934	0
432	20231201	134900	172073390	1934	1934	1934	1934	0
433	20231201	134800	172073390	1934	1934	1934	1934	0
434	20231201	134700	172073390	1934	1934	1934	1934	0
435	20231201	134600	172073390	1934	1934	1934	1934	0
436	20231201	134500	172073390	1934	1934	1934	1934	0
437	20231201	134400	172073390	1934	1934	1934	1934	0
438	20231201	134300	172073390	1934	1934	1934	1934	900
439	20231201	134200	170332790	1938	1941	1941	1938	900
440	20231201	134100	168586439	1945	1945	1945	1945	0
441	20231201	134000	168586439	1945	1945	1945	1945	0
442	20231201	133900	168586439	1945	1945	1945	1945	0
443	20231201	133800	168586439	1945	1945	1945	1945	0
444	20231201	133700	168586439	1945	1945	1945	1945	0
445	20231201	133600	168586439	1945	1945	1945	1945	31
446	20231201	133500	168526144	1945	1945	1945	1945	0
447	20231201	133400	168526144	1945	1945	1945	1945	0
448	20231201	133300	168526144	1945	1945	1945	1945	0
449	20231201	133200	168526144	1945	1945	1945	1945	0
450	20231201	133100	168526144	1945	1945	1945	1945	0
451	20231201	133000	168526144	1945	1945	1945	1945	0
452	20231201	132900	168526144	1945	1945	1945	1945	50
453	20231201	132800	168428894	1941	1941	1941	1941	0
454	20231201	132700	168428894	1941	1941	1941	1941	0
455	20231201	132600	168428894	1941	1941	1941	1941	0
456	20231201	132500	168428894	1941	1941	1941	1941	0
457	20231201	132400	168428894	1941	1941	1941	1941	0
458	20231201	132300	168428894	1941	1941	1941	1941	0
459	20231201	132200	168428894	1941	1941	1941	1941	0
460	20231201	132100	168428894	1941	1941	1941	1941	0
461	20231201	132000	168428894	1941	1941	1941	1941	0
462	20231201	131900	168428894	1941	1941	1941	1941	0
463	20231201	131800	168428894	1941	1941	1941	1941	0
464	20231201	131700	168428894	1941	1941	1941	1941	2
465	20231201	131600	168425012	1941	1941	1941	1941	0
466	20231201	131500	168425012	1941	1941	1941	1941	0
467	20231201	131400	168425012	1941	1941	1941	1941	0
468	20231201	131300	168425012	1941	1941	1941	1941	0
469	20231201	131200	168425012	1941	1941	1941	1941	0
470	20231201	131100	168425012	1941	1941	1941	1941	0
471	20231201	131000	168425012	1941	1941	1941	1941	0
472	20231201	130900	168425012	1941	1941	1941	1941	0
473	20231201	130800	168425012	1941	1941	1941	1941	0
474	20231201	130700	168425012	1941	1941	1941	1941	0
475	20231201	130600	168425012	1941	1941	1941	1941	0
476	20231201	130500	168425012	1941	1941	1941	1941	0
477	20231201	130400	168425012	1941	1941	1941	1941	0
478	20231201	130300	168425012	1941	1941	1941	1941	0
479	20231201	130200	168425012	1941	1941	1941	1941	0
480	20231201	130100	168425012	1941	1941	1941	1941	500
481	20231201	130000	167454512	1941	1941	1941	1941	0
482	20231201	125900	167454512	1941	1941	1941	1941	0
483	20231201	125800	167454512	1941	1941	1941	1941	300
484	20231201	125700	166872212	1947	1947	1947	1947	0
485	20231201	125600	166872212	1947	1947	1947	1947	0
486	20231201	125500	166872212	1947	1947	1947	1947	0
487	20231201	125400	166872212	1947	1947	1947	1947	0
488	20231201	125300	166872212	1947	1947	1947	1947	0
489	20231201	125200	166872212	1947	1947	1947	1947	0
490	20231201	125100	166872212	1947	1947	1947	1947	0
491	20231201	125000	166872212	1947	1947	1947	1947	0
492	20231201	124900	166872212	1947	1947	1947	1947	0
493	20231201	124800	166872212	1947	1947	1947	1947	0
494	20231201	124700	166872212	1947	1947	1947	1947	0
495	20231201	124600	166872212	1947	1947	1947	1947	0
496	20231201	124500	166872212	1947	1947	1947	1947	0
497	20231201	124400	166872212	1947	1947	1947	1947	0
498	20231201	124300	166872212	1947	1947	1947	1947	0
499	20231201	124200	166872212	1947	1941	1947	1939	5001
500	20231201	124100	157170792	1941	1941	1941	1941	0
501	20231201	124000	157170792	1941	1942	1942	1941	2406
502	20231201	123900	152500401	1942	1942	1942	1942	140
503	20231201	123800	152228521	1942	1947	1947	1942	2
504	20231201	123700	152224632	1947	1947	1947	1947	0
505	20231201	123600	152224632	1947	1946	1947	1946	672
506	20231201	123500	150916420	1946	1946	1946	1946	800
507	20231201	123400	149359620	1946	1946	1946	1946	200
508	20231201	123300	148970420	1946	1946	1946	1946	500
509	20231201	123200	147997420	1946	1946	1946	1946	200
510	20231201	123100	147608220	1948	1948	1948	1948	0
511	20231201	123000	147608220	1948	1948	1948	1948	36
512	20231201	122900	147538092	1948	1948	1948	1948	36
513	20231201	122800	147467964	1948	1947	1948	1947	56
514	20231201	122700	147358901	1947	1946	1947	1946	1277
515	20231201	122600	144873710	1942	1942	1942	1942	0
516	20231201	122500	144873710	1942	1942	1942	1942	0
517	20231201	122400	144873710	1942	1946	1946	1942	2
518	20231201	122300	144869822	1946	1946	1946	1946	0
519	20231201	122200	144869822	1946	1946	1946	1946	0
520	20231201	122100	144869822	1946	1946	1946	1946	0
521	20231201	122000	144869822	1946	1946	1946	1946	0
522	20231201	121900	144869822	1946	1946	1946	1946	0
523	20231201	121800	144869822	1946	1946	1946	1946	0
524	20231201	121700	144869822	1946	1946	1946	1946	10
525	20231201	121600	144850362	1946	1946	1946	1946	11
526	20231201	121500	144828956	1942	1942	1942	1942	0
527	20231201	121400	144828956	1942	1942	1942	1942	0
528	20231201	121300	144828956	1942	1942	1942	1942	0
529	20231201	121200	144828956	1942	1942	1942	1942	0
530	20231201	121100	144828956	1942	1942	1942	1942	0
531	20231201	121000	144828956	1942	1942	1942	1942	0
532	20231201	120900	144828956	1942	1942	1942	1942	0
533	20231201	120800	144828956	1942	1942	1942	1942	0
534	20231201	120700	144828956	1942	1942	1942	1942	0
535	20231201	120600	144828956	1942	1942	1942	1942	0
536	20231201	120500	144828956	1942	1942	1942	1942	86
537	20231201	120400	144661944	1946	1946	1946	1946	0
538	20231201	120300	144661944	1946	1946	1946	1946	0
539	20231201	120200	144661944	1946	1946	1946	1946	0
540	20231201	120100	144661944	1946	1946	1946	1946	0
541	20231201	120000	144661944	1946	1946	1946	1946	0
542	20231201	115900	144661944	1946	1945	1946	1945	1500
543	20231201	115800	141743419	1944	1944	1944	1944	0
544	20231201	115700	141743419	1944	1944	1944	1944	0
545	20231201	115600	141743419	1944	1944	1944	1944	0
546	20231201	115500	141743419	1944	1943	1944	1943	2285
547	20231201	115400	137301927	1943	1943	1943	1943	41
548	20231201	115300	137222264	1943	1943	1943	1943	0
549	20231201	115200	137222264	1943	1943	1943	1943	0
550	20231201	115100	137222264	1943	1943	1943	1943	0
551	20231201	115000	137222264	1943	1943	1943	1943	0
552	20231201	114900	137222264	1943	1943	1943	1943	0
553	20231201	114800	137222264	1943	1943	1943	1943	0
554	20231201	114700	137222264	1943	1943	1943	1943	43
555	20231201	114600	137138715	1943	1943	1943	1943	43
556	20231201	114500	137055166	1941	1941	1941	1941	0
557	20231201	114400	137055166	1941	1940	1941	1940	1323
558	20231201	114300	134488320	1941	1941	1941	1941	3902
559	20231201	114200	126914538	1941	1941	1941	1941	1098
560	20231201	114100	124783320	1941	1941	1941	1941	1000
561	20231201	114000	122842320	1936	1937	1937	1936	1206
562	20231201	113900	120507403	1944	1944	1944	1944	0
563	20231201	113800	120507403	1944	1944	1944	1944	0
564	20231201	113700	120507403	1944	1944	1944	1944	0
565	20231201	113600	120507403	1944	1944	1944	1944	0
566	20231201	113500	120507403	1944	1943	1944	1943	2
567	20231201	113400	120503516	1937	1937	1937	1937	0
568	20231201	113300	120503516	1937	1937	1937	1937	0
569	20231201	113200	120503516	1937	1937	1937	1937	0
570	20231201	113100	120503516	1937	1937	1937	1937	0
571	20231201	113000	120503516	1937	1937	1937	1937	0
572	20231201	112900	120503516	1937	1937	1937	1937	0
573	20231201	112800	120503516	1937	1937	1937	1937	8
574	20231201	112700	120488020	1937	1937	1937	1937	0
575	20231201	112600	120488020	1937	1937	1937	1937	0
576	20231201	112500	120488020	1937	1937	1937	1937	42
577	20231201	112400	120406666	1937	1937	1937	1937	0
578	20231201	112300	120406666	1937	1937	1937	1937	0
579	20231201	112200	120406666	1937	1937	1937	1937	20
580	20231201	112100	120367926	1940	1940	1940	1940	101
581	20231201	112000	120171986	1944	1944	1944	1944	0
582	20231201	111900	120171986	1944	1944	1944	1944	2322
583	20231201	111800	115658018	1944	1944	1944	1944	1678
584	20231201	111700	112395986	1944	1944	1944	1944	0
585	20231201	111600	112395986	1944	1944	1944	1944	0
586	20231201	111500	112395986	1944	1944	1944	1944	0
587	20231201	111400	112395986	1944	1944	1944	1944	0
588	20231201	111300	112395986	1944	1944	1944	1944	0
589	20231201	111200	112395986	1944	1944	1944	1944	0
590	20231201	111100	112395986	1944	1944	1944	1944	0
591	20231201	111000	112395986	1944	1944	1944	1944	0
592	20231201	110900	112395986	1944	1944	1944	1944	0
593	20231201	110800	112395986	1944	1944	1944	1944	0
594	20231201	110700	112395986	1944	1944	1944	1944	0
595	20231201	110600	112395986	1944	1944	1944	1944	0
596	20231201	110500	112395986	1944	1944	1944	1944	0
597	20231201	110400	112395986	1944	1944	1944	1944	0
598	20231201	110300	112395986	1944	1944	1944	1944	0
599	20231201	110200	112395986	1944	1944	1944	1944	100
600	20231201	110100	112201586	1945	1945	1945	1945	0
601	20231201	110000	112201586	1945	1945	1945	1945	0
602	20231201	105900	112201586	1945	1945	1945	1945	0
603	20231201	105800	112201586	1945	1945	1945	1945	402
604	20231201	105700	111419696	1943	1943	1943	1943	0
605	20231201	105600	111419696	1943	1943	1943	1943	0
606	20231201	105500	111419696	1943	1943	1943	1943	3
607	20231201	105400	111413867	1936	1936	1936	1936	0
608	20231201	105300	111413867	1936	1936	1936	1936	0
609	20231201	105200	111413867	1936	1936	1936	1936	0
610	20231201	105100	111413867	1936	1936	1936	1936	0
611	20231201	105000	111413867	1936	1936	1936	1936	0
612	20231201	104900	111413867	1936	1936	1936	1936	0
613	20231201	104800	111413867	1936	1937	1937	1936	188
614	20231201	104700	111049892	1936	1936	1936	1936	0
615	20231201	104600	111049892	1936	1936	1936	1936	0
616	20231201	104500	111049892	1936	1936	1936	1936	50
617	20231201	104400	110953092	1945	1935	1945	1935	51
618	20231201	104300	110854397	1936	1937	1937	1936	69
619	20231201	104200	110720773	1936	1936	1936	1936	1100
620	20231201	104100	108591173	1944	1944	1944	1944	0
621	20231201	104000	108591173	1944	1944	1944	1944	0
622	20231201	103900	108591173	1944	1944	1944	1944	0
623	20231201	103800	108591173	1944	1940	1944	1940	3
624	20231201	103700	108585347	1937	1937	1937	1937	0
625	20231201	103600	108585347	1937	1937	1937	1937	0
626	20231201	103500	108585347	1937	1937	1937	1937	7
627	20231201	103400	108571788	1936	1936	1936	1936	0
628	20231201	103300	108571788	1936	1936	1936	1936	0
629	20231201	103200	108571788	1936	1936	1936	1936	34
630	20231201	103100	108505964	1935	1935	1935	1935	0
631	20231201	103000	108505964	1935	1935	1935	1935	0
632	20231201	102900	108505964	1935	1935	1935	1935	4
633	20231201	102800	108498224	1929	1929	1929	1929	0
634	20231201	102700	108498224	1929	1929	1929	1929	0
635	20231201	102600	108498224	1929	1936	1937	1929	1330
636	20231201	102500	105932383	1933	1933	1933	1933	0
637	20231201	102400	105932383	1933	1933	1933	1933	0
638	20231201	102300	105932383	1933	1933	1933	1933	0
639	20231201	102200	105932383	1933	1933	1933	1933	0
640	20231201	102100	105932383	1933	1933	1933	1933	713
641	20231201	102000	104554154	1920	1936	1936	1920	6715
642	20231201	101900	91623331	1946	1946	1946	1946	1
643	20231201	101800	91621385	1940	1940	1940	1938	2606
644	20231201	101700	86567560	1940	1940	1940	1940	236
645	20231201	101600	86109720	1940	1940	1940	1940	332
646	20231201	101500	85465640	1940	1940	1940	1940	989
647	20231201	101400	83546980	1940	1940	1940	1940	0
648	20231201	101300	83546980	1940	1940	1940	1940	0
649	20231201	101200	83546980	1940	1940	1940	1940	0
650	20231201	101100	83546980	1940	1940	1940	1940	0
651	20231201	101000	83546980	1940	1940	1940	1940	0
652	20231201	100900	83546980	1940	1940	1940	1940	0
653	20231201	100800	83546980	1940	1940	1940	1940	0
654	20231201	100700	83546980	1940	1940	1940	1940	0
655	20231201	100600	83546980	1940	1945	1945	1940	2220
656	20231201	100500	79238469	1946	1946	1946	1946	0
657	20231201	100400	79238469	1946	1946	1946	1946	0
658	20231201	100300	79238469	1946	1946	1946	1946	24
659	20231201	100200	79191765	1947	1947	1947	1947	0
660	20231201	100100	79191765	1947	1947	1947	1947	0
661	20231201	100000	79191765	1947	1947	1947	1947	311
662	20231201	095900	78586248	1947	1950	1950	1947	3501
663	20231201	095800	71769623	1948	1948	1948	1948	0
664	20231201	095700	71769623	1948	1946	1948	1946	2720
665	20231201	095600	66473399	1947	1947	1947	1947	0
666	20231201	095500	66473399	1947	1947	1947	1947	0
667	20231201	095400	66473399	1947	1947	1947	1947	0
668	20231201	095300	66473399	1947	1947	1947	1947	0
669	20231201	095200	66473399	1947	1950	1950	1947	3072
670	20231201	095100	60492000	1954	1952	1954	1952	1402
671	20231201	095000	57753820	1949	1947	1950	1947	1959
672	20231201	094900	53937311	1950	1950	1950	1950	0
673	20231201	094800	53937311	1950	1950	1950	1950	0
674	20231201	094700	53937311	1950	1949	1950	1940	2402
675	20231201	094600	49269155	1950	1949	1950	1949	272
676	20231201	094500	48738907	1949	1949	1949	1949	652
677	20231201	094400	47468159	1950	1939	1950	1939	1251
678	20231201	094300	45041959	1949	1949	1950	1945	2443
679	20231201	094200	40284345	1950	1947	1950	1947	2242
680	20231201	094100	35915734	1929	1938	1950	1929	4629
681	20231201	094000	26964464	1938	1938	1938	1938	2
682	20231201	093900	26960588	1938	1938	1939	1938	356
683	20231201	093800	26270625	1933	1933	1939	1933	2110
684	20231201	093700	22190409	1933	1924	1933	1924	6599
685	20231201	093600	9462941	1923	1923	1923	1923	513
686	20231201	093500	8476442	1923	1923	1923	1923	524
687	20231201	093400	7468790	1921	1921	1921	1921	0
688	20231201	093300	7468790	1921	1921	1921	1921	10
689	20231201	093200	7449580	1921	1921	1921	1921	0
690	20231201	093100	7449580	1921	1921	1921	1921	0
691	20231201	093000	7449580	1921	1921	1921	1921	0
692	20231201	092900	7449580	1921	1921	1921	1921	0
693	20231201	092800	7449580	1921	1921	1921	1921	0
694	20231201	092700	7449580	1921	1921	1921	1921	0
695	20231201	092600	7449580	1921	1921	1921	1921	0
696	20231201	092500	7449580	1921	1921	1921	1921	0
697	20231201	092400	7449580	1921	1921	1921	1921	0
698	20231201	092300	7449580	1921	1921	1921	1921	0
699	20231201	092200	7449580	1921	1920	1921	1920	335
700	20231201	092100	6806378	1917	1917	1917	1917	0
701	20231201	092000	6806378	1917	1917	1917	1917	0
702	20231201	091900	6806378	1917	1917	1917	1917	0
703	20231201	091800	6806378	1917	1913	1917	1912	1122
704	20231201	091700	4655527	1913	1914	1914	1913	25
705	20231201	091600	4607698	1915	1916	1916	1915	14
706	20231201	091500	4580876	1917	1920	1922	1917	834
707	20231201	091400	2981824	1920	1918	1920	1918	28
708	20231201	091300	2928104	1917	1918	1918	1917	63
709	20231201	091200	2807271	1919	1919	1919	1919	103
710	20231201	091100	2609614	1917	1917	1917	1917	1097
711	20231201	091000	506665	1917	1919	1919	1917	5
712	20231201	090900	497075	1919	1921	1921	1919	6
713	20231201	090800	485558	1922	1919	1923	1919	9
714	20231201	090700	468269	1926	1925	1926	1925	3
715	20231201	090600	462492	1927	1927	1927	1927	0
716	20231201	090500	462492	1927	1927	1927	1927	0
717	20231201	090400	462492	1927	1927	1927	1927	0
718	20231201	090300	462492	1927	1927	1927	1927	0
719	20231201	090200	462492	1927	1927	1927	1927	0
720	20231201	090100	462492	1927	1927	1927	1927	234
721	20231201	090000	11574	1929	1929	1929	1929	6