KissMeData/048830/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192700	54936737	1900	1900	1900	1900	845
3	20231207	192600	54936737	1900	1900	1900	1900	0
4	20231207	192500	54936737	1900	1900	1900	1900	0
5	20231207	192400	54936737	1900	1900	1900	1900	0
6	20231207	192300	54936737	1900	1900	1900	1900	0
7	20231207	192200	54936737	1900	1900	1900	1900	0
8	20231207	192100	54936737	1900	1900	1900	1900	0
9	20231207	192000	54936737	1900	1900	1900	1900	0
10	20231207	191900	54936737	1900	1900	1900	1900	0
11	20231207	191800	54936737	1900	1900	1900	1900	0
12	20231207	191700	54936737	1900	1900	1900	1900	0
13	20231207	191600	54936737	1900	1900	1900	1900	0
14	20231207	191500	54936737	1900	1900	1900	1900	0
15	20231207	191400	54936737	1900	1900	1900	1900	0
16	20231207	191300	54936737	1900	1900	1900	1900	0
17	20231207	191200	54936737	1900	1900	1900	1900	0
18	20231207	191100	54936737	1900	1900	1900	1900	0
19	20231207	191000	54936737	1900	1900	1900	1900	0
20	20231207	190900	54936737	1900	1900	1900	1900	0
21	20231207	190800	54936737	1900	1900	1900	1900	0
22	20231207	190700	54936737	1900	1900	1900	1900	0
23	20231207	190600	54936737	1900	1900	1900	1900	0
24	20231207	190500	54936737	1900	1900	1900	1900	0
25	20231207	190400	54936737	1900	1900	1900	1900	0
26	20231207	190300	54936737	1900	1900	1900	1900	0
27	20231207	190200	54936737	1900	1900	1900	1900	0
28	20231207	190100	54936737	1900	1900	1900	1900	0
29	20231207	190000	54936737	1900	1900	1900	1900	0
30	20231207	185900	54936737	1900	1900	1900	1900	0
31	20231207	185800	54936737	1900	1900	1900	1900	0
32	20231207	185700	54936737	1900	1900	1900	1900	845
33	20231207	185600	54936737	1900	1900	1900	1900	0
34	20231207	185500	54936737	1900	1900	1900	1900	0
35	20231207	185400	54936737	1900	1900	1900	1900	0
36	20231207	185300	54936737	1900	1900	1900	1900	0
37	20231207	185200	54936737	1900	1900	1900	1900	0
38	20231207	185100	54936737	1900	1900	1900	1900	0
39	20231207	185000	54936737	1900	1900	1900	1900	0
40	20231207	184900	54936737	1900	1900	1900	1900	0
41	20231207	184800	54936737	1900	1900	1900	1900	0
42	20231207	184700	54936737	1900	1900	1900	1900	0
43	20231207	184600	54936737	1900	1900	1900	1900	0
44	20231207	184500	54936737	1900	1900	1900	1900	0
45	20231207	184400	54936737	1900	1900	1900	1900	0
46	20231207	184300	54936737	1900	1900	1900	1900	0
47	20231207	184200	54936737	1900	1900	1900	1900	0
48	20231207	184100	54936737	1900	1900	1900	1900	0
49	20231207	184000	54936737	1900	1900	1900	1900	0
50	20231207	183900	54936737	1900	1900	1900	1900	0
51	20231207	183800	54936737	1900	1900	1900	1900	0
52	20231207	183700	54936737	1900	1900	1900	1900	0
53	20231207	183600	54936737	1900	1900	1900	1900	0
54	20231207	183500	54936737	1900	1900	1900	1900	0
55	20231207	183400	54936737	1900	1900	1900	1900	0
56	20231207	183300	54936737	1900	1900	1900	1900	0
57	20231207	183200	54936737	1900	1900	1900	1900	0
58	20231207	183100	54936737	1900	1900	1900	1900	0
59	20231207	183000	54936737	1900	1900	1900	1900	0
60	20231207	182900	54936737	1900	1900	1900	1900	0
61	20231207	182800	54936737	1900	1900	1900	1900	0
62	20231207	182700	54936737	1900	1900	1900	1900	845
63	20231207	182600	54936737	1900	1900	1900	1900	0
64	20231207	182500	54936737	1900	1900	1900	1900	0
65	20231207	182400	54936737	1900	1900	1900	1900	0
66	20231207	182300	54936737	1900	1900	1900	1900	0
67	20231207	182200	54936737	1900	1900	1900	1900	0
68	20231207	182100	54936737	1900	1900	1900	1900	0
69	20231207	182000	54936737	1900	1900	1900	1900	0
70	20231207	181900	54936737	1900	1900	1900	1900	0
71	20231207	181800	54936737	1900	1900	1900	1900	0
72	20231207	181700	54936737	1900	1900	1900	1900	0
73	20231207	181600	54936737	1900	1900	1900	1900	0
74	20231207	181500	54936737	1900	1900	1900	1900	0
75	20231207	181400	54936737	1900	1900	1900	1900	0
76	20231207	181300	54936737	1900	1900	1900	1900	0
77	20231207	181200	54936737	1900	1900	1900	1900	0
78	20231207	181100	54936737	1900	1900	1900	1900	0
79	20231207	181000	54936737	1900	1900	1900	1900	0
80	20231207	180900	54936737	1900	1900	1900	1900	0
81	20231207	180800	54936737	1900	1900	1900	1900	0
82	20231207	180700	54936737	1900	1900	1900	1900	0
83	20231207	180600	54936737	1900	1900	1900	1900	0
84	20231207	180500	54936737	1900	1900	1900	1900	0
85	20231207	180400	54936737	1900	1900	1900	1900	0
86	20231207	180300	54936737	1900	1900	1900	1900	0
87	20231207	180200	54936737	1900	1900	1900	1900	0
88	20231207	180100	54936737	1900	1900	1900	1900	0
89	20231207	180000	54936737	1900	1900	1900	1900	0
90	20231207	175900	54936737	1900	1900	1900	1900	0
91	20231207	175800	54936737	1900	1900	1900	1900	0
92	20231207	175700	54936737	1900	1900	1900	1900	845
93	20231207	175600	54936737	1900	1900	1900	1900	0
94	20231207	175500	54936737	1900	1900	1900	1900	0
95	20231207	175400	54936737	1900	1900	1900	1900	0
96	20231207	175300	54936737	1900	1900	1900	1900	0
97	20231207	175200	54936737	1900	1900	1900	1900	0
98	20231207	175100	54936737	1900	1900	1900	1900	0
99	20231207	175000	54936737	1900	1900	1900	1900	0
100	20231207	174900	54936737	1900	1900	1900	1900	0
101	20231207	174800	54936737	1900	1900	1900	1900	0
102	20231207	174700	54936737	1900	1900	1900	1900	0
103	20231207	174600	54936737	1900	1900	1900	1900	0
104	20231207	174500	54936737	1900	1900	1900	1900	0
105	20231207	174400	54936737	1900	1900	1900	1900	0
106	20231207	174300	54936737	1900	1900	1900	1900	0
107	20231207	174200	54936737	1900	1900	1900	1900	0
108	20231207	174100	54936737	1900	1900	1900	1900	0
109	20231207	174000	54936737	1900	1900	1900	1900	0
110	20231207	173900	54936737	1900	1900	1900	1900	0
111	20231207	173800	54936737	1900	1900	1900	1900	0
112	20231207	173700	54936737	1900	1900	1900	1900	0
113	20231207	173600	54936737	1900	1900	1900	1900	0
114	20231207	173500	54936737	1900	1900	1900	1900	0
115	20231207	173400	54936737	1900	1900	1900	1900	0
116	20231207	173300	54936737	1900	1900	1900	1900	0
117	20231207	173200	54936737	1900	1900	1900	1900	0
118	20231207	173100	54936737	1900	1900	1900	1900	0
119	20231207	173000	54936737	1900	1900	1900	1900	0
120	20231207	172900	54936737	1900	1900	1900	1900	0
121	20231207	172800	54936737	1900	1900	1900	1900	0
122	20231207	172700	54936737	1900	1900	1900	1900	845
123	20231207	172600	54936737	1900	1900	1900	1900	0
124	20231207	172500	54936737	1900	1900	1900	1900	0
125	20231207	172400	54936737	1900	1900	1900	1900	0
126	20231207	172300	54936737	1900	1900	1900	1900	0
127	20231207	172200	54936737	1900	1900	1900	1900	0
128	20231207	172100	54936737	1900	1900	1900	1900	0
129	20231207	172000	54936737	1900	1900	1900	1900	0
130	20231207	171900	54936737	1900	1900	1900	1900	0
131	20231207	171800	54936737	1900	1900	1900	1900	0
132	20231207	171700	54936737	1900	1900	1900	1900	0
133	20231207	171600	54936737	1900	1900	1900	1900	0
134	20231207	171500	54936737	1900	1900	1900	1900	0
135	20231207	171400	54936737	1900	1900	1900	1900	0
136	20231207	171300	54936737	1900	1900	1900	1900	0
137	20231207	171200	54936737	1900	1900	1900	1900	0
138	20231207	171100	54936737	1900	1900	1900	1900	0
139	20231207	171000	54936737	1900	1900	1900	1900	0
140	20231207	170900	54936737	1900	1900	1900	1900	0
141	20231207	170800	54936737	1900	1900	1900	1900	0
142	20231207	170700	54936737	1900	1900	1900	1900	0
143	20231207	170600	54936737	1900	1900	1900	1900	0
144	20231207	170500	54936737	1900	1900	1900	1900	0
145	20231207	170400	54936737	1900	1900	1900	1900	0
146	20231207	170300	54936737	1900	1900	1900	1900	0
147	20231207	170200	54936737	1900	1900	1900	1900	0
148	20231207	170100	54936737	1900	1900	1900	1900	0
149	20231207	170000	54936737	1900	1900	1900	1900	0
150	20231207	165900	54936737	1900	1900	1900	1900	0
151	20231207	165800	54936737	1900	1900	1900	1900	0
152	20231207	165700	54936737	1900	1900	1900	1900	845
153	20231207	165600	54936737	1900	1900	1900	1900	0
154	20231207	165500	54936737	1900	1900	1900	1900	0
155	20231207	165400	54936737	1900	1900	1900	1900	0
156	20231207	165300	54936737	1900	1900	1900	1900	0
157	20231207	165200	54936737	1900	1900	1900	1900	0
158	20231207	165100	54936737	1900	1900	1900	1900	0
159	20231207	165000	54936737	1900	1900	1900	1900	0
160	20231207	164900	54936737	1900	1900	1900	1900	0
161	20231207	164800	54936737	1900	1900	1900	1900	0
162	20231207	164700	54936737	1900	1900	1900	1900	0
163	20231207	164600	54936737	1900	1900	1900	1900	0
164	20231207	164500	54936737	1900	1900	1900	1900	0
165	20231207	164400	54936737	1900	1900	1900	1900	0
166	20231207	164300	54936737	1900	1900	1900	1900	0
167	20231207	164200	54936737	1900	1900	1900	1900	0
168	20231207	164100	54936737	1900	1900	1900	1900	0
169	20231207	164000	54936737	1900	1900	1900	1900	0
170	20231207	163900	54936737	1900	1900	1900	1900	0
171	20231207	163800	54936737	1900	1900	1900	1900	0
172	20231207	163700	54936737	1900	1900	1900	1900	0
173	20231207	163600	54936737	1900	1900	1900	1900	0
174	20231207	163500	54936737	1900	1900	1900	1900	0
175	20231207	163400	54936737	1900	1900	1900	1900	0
176	20231207	163300	54936737	1900	1900	1900	1900	0
177	20231207	163200	54936737	1900	1900	1900	1900	0
178	20231207	163100	54936737	1900	1900	1900	1900	0
179	20231207	163000	54936737	1900	1900	1900	1900	0
180	20231207	162900	54936737	1900	1900	1900	1900	0
181	20231207	162800	54936737	1900	1900	1900	1900	0
182	20231207	162700	54936737	1900	1900	1900	1900	845
183	20231207	162600	54936737	1900	1900	1900	1900	0
184	20231207	162500	54936737	1900	1900	1900	1900	0
185	20231207	162400	54936737	1900	1900	1900	1900	0
186	20231207	162300	54936737	1900	1900	1900	1900	0
187	20231207	162200	54936737	1900	1900	1900	1900	0
188	20231207	162100	54936737	1900	1900	1900	1900	0
189	20231207	162000	54936737	1900	1900	1900	1900	0
190	20231207	161900	54936737	1900	1900	1900	1900	0
191	20231207	161800	54936737	1900	1900	1900	1900	0
192	20231207	161700	54936737	1900	1900	1900	1900	0
193	20231207	161600	54936737	1900	1900	1900	1900	0
194	20231207	161500	54936737	1900	1900	1900	1900	0
195	20231207	161400	54936737	1900	1900	1900	1900	0
196	20231207	161300	54936737	1900	1900	1900	1900	0
197	20231207	161200	54936737	1900	1900	1900	1900	0
198	20231207	161100	54936737	1900	1900	1900	1900	0
199	20231207	161000	54936737	1900	1900	1900	1900	0
200	20231207	160900	54936737	1900	1900	1900	1900	0
201	20231207	160800	54936737	1900	1900	1900	1900	0
202	20231207	160700	54936737	1900	1900	1900	1900	0
203	20231207	160600	54936737	1900	1900	1900	1900	0
204	20231207	160500	54936737	1900	1900	1900	1900	0
205	20231207	160400	54936737	1900	1900	1900	1900	0
206	20231207	160300	54936737	1900	1900	1900	1900	0
207	20231207	160200	54936737	1900	1900	1900	1900	0
208	20231207	160100	54936737	1900	1900	1900	1900	0
209	20231207	160000	54936737	1900	1900	1900	1900	0
210	20231207	155900	54936737	1900	1900	1900	1900	0
211	20231207	155800	54936737	1900	1900	1900	1900	0
212	20231207	155700	54936737	1900	1900	1900	1900	845
213	20231207	155600	54936737	1900	1900	1900	1900	0
214	20231207	155500	54936737	1900	1900	1900	1900	0
215	20231207	155400	54936737	1900	1900	1900	1900	0
216	20231207	155300	54936737	1900	1900	1900	1900	0
217	20231207	155200	54936737	1900	1900	1900	1900	0
218	20231207	155100	54936737	1900	1900	1900	1900	0
219	20231207	155000	54936737	1900	1900	1900	1900	0
220	20231207	154900	54936737	1900	1900	1900	1900	0
221	20231207	154800	54936737	1900	1900	1900	1900	0
222	20231207	154700	54936737	1900	1900	1900	1900	0
223	20231207	154600	54936737	1900	1900	1900	1900	0
224	20231207	154500	54936737	1900	1900	1900	1900	0
225	20231207	154400	54936737	1900	1900	1900	1900	0
226	20231207	154300	54936737	1900	1900	1900	1900	0
227	20231207	154200	54936737	1900	1900	1900	1900	0
228	20231207	154100	54936737	1900	1900	1900	1900	0
229	20231207	154000	54936737	1900	1900	1900	1900	0
230	20231207	153900	54936737	1900	1900	1900	1900	0
231	20231207	153800	54936737	1900	1900	1900	1900	0
232	20231207	153700	54936737	1900	1900	1900	1900	0
233	20231207	153600	54936737	1900	1900	1900	1900	0
234	20231207	153500	54936737	1900	1900	1900	1900	0
235	20231207	153400	54936737	1900	1900	1900	1900	0
236	20231207	153300	54936737	1900	1900	1900	1900	0
237	20231207	153200	54936737	1900	1900	1900	1900	0
238	20231207	153100	54936737	1900	1900	1900	1900	0
239	20231207	153000	54936737	1900	1900	1900	1900	845
240	20231207	152900	53331237	1910	1910	1910	1910	0
241	20231207	152800	53331237	1910	1910	1910	1910	0
242	20231207	152700	53331237	1910	1910	1910	1910	0
243	20231207	152600	53331237	1910	1910	1910	1910	0
244	20231207	152500	53331237	1910	1910	1910	1910	0
245	20231207	152400	53331237	1910	1910	1910	1910	0
246	20231207	152300	53331237	1910	1910	1910	1910	0
247	20231207	152200	53331237	1910	1910	1910	1910	0
248	20231207	152100	53331237	1910	1910	1910	1910	0
249	20231207	152000	53331237	1910	1910	1910	1910	0
250	20231207	151900	53331237	1910	1910	1910	1910	0
251	20231207	151800	53331237	1910	1910	1910	1910	0
252	20231207	151700	53331237	1910	1910	1910	1910	0
253	20231207	151600	53331237	1910	1910	1910	1910	0
254	20231207	151500	53331237	1910	1910	1910	1910	0
255	20231207	151400	53331237	1910	1910	1910	1910	0
256	20231207	151300	53331237	1910	1910	1910	1910	0
257	20231207	151200	53331237	1910	1910	1910	1910	0
258	20231207	151100	53331237	1910	1910	1910	1910	0
259	20231207	151000	53331237	1910	1910	1910	1910	1
260	20231207	150900	53329327	1901	1901	1901	1901	0
261	20231207	150800	53329327	1901	1904	1904	1901	106
262	20231207	150700	53127817	1901	1901	1901	1901	0
263	20231207	150600	53127817	1901	1901	1901	1901	0
264	20231207	150500	53127817	1901	1906	1906	1901	143
265	20231207	150400	52855676	1906	1906	1906	1906	0
266	20231207	150300	52855676	1906	1906	1906	1906	0
267	20231207	150200	52855676	1906	1906	1906	1906	2
268	20231207	150100	52851864	1905	1905	1905	1905	0
269	20231207	150000	52851864	1905	1909	1909	1905	142
270	20231207	145900	52580934	1910	1910	1910	1910	1
271	20231207	145800	52579024	1910	1910	1910	1910	36
272	20231207	145700	52510264	1910	1910	1910	1910	0
273	20231207	145600	52510264	1910	1918	1918	1910	1003
274	20231207	145500	50593099	1918	1920	1920	1918	142
275	20231207	145400	50320547	1920	1920	1920	1920	0
276	20231207	145300	50320547	1920	1920	1920	1920	0
277	20231207	145200	50320547	1920	1920	1920	1920	0
278	20231207	145100	50320547	1920	1920	1920	1920	0
279	20231207	145000	50320547	1920	1920	1920	1920	142
280	20231207	144900	50047907	1920	1920	1920	1920	10
281	20231207	144800	50028707	1920	1920	1920	1920	0
282	20231207	144700	50028707	1920	1920	1920	1920	0
283	20231207	144600	50028707	1920	1920	1920	1920	0
284	20231207	144500	50028707	1920	1920	1920	1920	134
285	20231207	144400	49771427	1923	1923	1923	1923	0
286	20231207	144300	49771427	1923	1923	1923	1923	0
287	20231207	144200	49771427	1923	1923	1923	1923	0
288	20231207	144100	49771427	1923	1923	1923	1923	0
289	20231207	144000	49771427	1923	1923	1923	1923	85
290	20231207	143900	49607972	1923	1923	1923	1923	1
291	20231207	143800	49606049	1920	1920	1920	1920	0
292	20231207	143700	49606049	1920	1920	1920	1920	0
293	20231207	143600	49606049	1920	1920	1920	1920	0
294	20231207	143500	49606049	1920	1921	1921	1920	40
295	20231207	143400	49529243	1922	1922	1922	1922	7
296	20231207	143300	49515789	1923	1923	1923	1923	0
297	20231207	143200	49515789	1923	1923	1923	1923	0
298	20231207	143100	49515789	1923	1923	1923	1923	0
299	20231207	143000	49515789	1923	1923	1923	1923	0
300	20231207	142900	49515789	1923	1928	1928	1923	767
301	20231207	142800	48040393	1929	1929	1929	1929	10
302	20231207	142700	48021103	1929	1929	1929	1929	0
303	20231207	142600	48021103	1929	1929	1929	1929	0
304	20231207	142500	48021103	1929	1929	1929	1929	0
305	20231207	142400	48021103	1929	1929	1929	1929	0
306	20231207	142300	48021103	1929	1929	1929	1929	0
307	20231207	142200	48021103	1929	1929	1929	1929	0
308	20231207	142100	48021103	1929	1929	1929	1929	243
309	20231207	142000	47552356	1929	1930	1930	1929	185
310	20231207	141900	47195406	1929	1929	1929	1929	0
311	20231207	141800	47195406	1929	1929	1929	1929	0
312	20231207	141700	47195406	1929	1929	1929	1929	0
313	20231207	141600	47195406	1929	1929	1929	1929	0
314	20231207	141500	47195406	1929	1929	1929	1929	0
315	20231207	141400	47195406	1929	1929	1929	1929	20
316	20231207	141300	47156826	1929	1929	1929	1929	0
317	20231207	141200	47156826	1929	1929	1929	1929	0
318	20231207	141100	47156826	1929	1929	1929	1929	500
319	20231207	141000	46192326	1930	1930	1930	1930	0
320	20231207	140900	46192326	1930	1930	1930	1930	128
321	20231207	140800	45945286	1930	1929	1930	1929	1891
322	20231207	140700	42297288	1929	1929	1929	1929	0
323	20231207	140600	42297288	1929	1929	1929	1929	0
324	20231207	140500	42297288	1929	1929	1929	1929	0
325	20231207	140400	42297288	1929	1929	1929	1929	0
326	20231207	140300	42297288	1929	1929	1929	1929	0
327	20231207	140200	42297288	1929	1929	1929	1929	9
328	20231207	140100	42279927	1930	1930	1930	1930	0
329	20231207	140000	42279927	1930	1930	1930	1930	85
330	20231207	135900	42115877	1930	1930	1930	1930	0
331	20231207	135800	42115877	1930	1930	1930	1930	0
332	20231207	135700	42115877	1930	1930	1930	1930	0
333	20231207	135600	42115877	1930	1930	1930	1930	0
334	20231207	135500	42115877	1930	1930	1930	1930	0
335	20231207	135400	42115877	1930	1930	1930	1930	12
336	20231207	135300	42092717	1937	1937	1937	1937	0
337	20231207	135200	42092717	1937	1937	1937	1937	0
338	20231207	135100	42092717	1937	1937	1937	1937	0
339	20231207	135000	42092717	1937	1937	1937	1937	0
340	20231207	134900	42092717	1937	1937	1937	1937	0
341	20231207	134800	42092717	1937	1937	1937	1937	0
342	20231207	134700	42092717	1937	1937	1937	1937	0
343	20231207	134600	42092717	1937	1937	1937	1937	0
344	20231207	134500	42092717	1937	1937	1937	1937	0
345	20231207	134400	42092717	1937	1937	1937	1937	0
346	20231207	134300	42092717	1937	1937	1937	1937	0
347	20231207	134200	42092717	1937	1937	1937	1937	1
348	20231207	134100	42090780	1938	1938	1938	1938	0
349	20231207	134000	42090780	1938	1937	1938	1937	85
350	20231207	133900	41926110	1914	1914	1914	1914	0
351	20231207	133800	41926110	1914	1928	1928	1914	816
352	20231207	133700	40360195	1940	1940	1940	1940	20
353	20231207	133600	40321395	1940	1939	1940	1910	3614
354	20231207	133500	33355371	1939	1939	1939	1939	202
355	20231207	133400	32963693	1939	1939	1939	1939	0
356	20231207	133300	32963693	1939	1939	1939	1939	0
357	20231207	133200	32963693	1939	1939	1939	1939	98
358	20231207	133100	32773671	1940	1940	1940	1940	389
359	20231207	133000	32019011	1940	1940	1940	1940	165
360	20231207	132900	31698911	1940	1940	1940	1940	0
361	20231207	132800	31698911	1940	1940	1940	1940	95
362	20231207	132700	31514611	1943	1943	1943	1943	0
363	20231207	132600	31514611	1943	1943	1943	1943	0
364	20231207	132500	31514611	1943	1943	1943	1943	0
365	20231207	132400	31514611	1943	1943	1943	1943	0
366	20231207	132300	31514611	1943	1943	1943	1943	0
367	20231207	132200	31514611	1943	1943	1943	1943	0
368	20231207	132100	31514611	1943	1943	1943	1943	0
369	20231207	132000	31514611	1943	1943	1943	1943	85
370	20231207	131900	31349456	1939	1939	1939	1939	0
371	20231207	131800	31349456	1939	1939	1939	1939	0
372	20231207	131700	31349456	1939	1939	1939	1939	0
373	20231207	131600	31349456	1939	1939	1939	1939	257
374	20231207	131500	30851133	1939	1939	1939	1939	0
375	20231207	131400	30851133	1939	1939	1939	1939	0
376	20231207	131300	30851133	1939	1939	1939	1939	0
377	20231207	131200	30851133	1939	1939	1939	1939	0
378	20231207	131100	30851133	1939	1942	1942	1939	147
379	20231207	131000	30565665	1943	1943	1943	1943	0
380	20231207	130900	30565665	1943	1943	1943	1943	0
381	20231207	130800	30565665	1943	1943	1943	1943	0
382	20231207	130700	30565665	1943	1943	1943	1943	0
383	20231207	130600	30565665	1943	1943	1943	1943	0
384	20231207	130500	30565665	1943	1943	1943	1943	1
385	20231207	130400	30563722	1943	1943	1943	1943	0
386	20231207	130300	30563722	1943	1943	1943	1943	0
387	20231207	130200	30563722	1943	1943	1943	1943	0
388	20231207	130100	30563722	1943	1943	1943	1943	0
389	20231207	130000	30563722	1943	1943	1943	1943	85
390	20231207	125900	30398567	1943	1943	1943	1943	0
391	20231207	125800	30398567	1943	1943	1943	1943	0
392	20231207	125700	30398567	1943	1943	1943	1943	0
393	20231207	125600	30398567	1943	1943	1943	1943	0
394	20231207	125500	30398567	1943	1943	1943	1943	2
395	20231207	125400	30394681	1943	1943	1943	1943	0
396	20231207	125300	30394681	1943	1943	1943	1943	2
397	20231207	125200	30390795	1943	1943	1943	1943	0
398	20231207	125100	30390795	1943	1943	1943	1943	0
399	20231207	125000	30390795	1943	1943	1943	1943	1
400	20231207	124900	30388852	1943	1943	1943	1943	1
401	20231207	124800	30386909	1950	1943	1950	1943	2
402	20231207	124700	30383016	1951	1943	1951	1943	2
403	20231207	124600	30379122	1951	1943	1951	1943	3
404	20231207	124500	30373285	1943	1943	1943	1943	0
405	20231207	124400	30373285	1943	1943	1943	1943	1
406	20231207	124300	30371342	1943	1943	1943	1943	0
407	20231207	124200	30371342	1943	1943	1943	1943	0
408	20231207	124100	30371342	1943	1943	1951	1943	3
409	20231207	124000	30365505	1951	1952	1952	1951	86
410	20231207	123900	30197634	1949	1949	1949	1949	1013
411	20231207	123800	28223297	1949	1949	1949	1949	1
412	20231207	123700	28221348	1949	1943	1949	1943	1559
413	20231207	123600	25182863	1939	1939	1939	1939	0
414	20231207	123500	25182863	1939	1944	1944	1939	3550
415	20231207	123400	18289437	1944	1944	1944	1944	1
416	20231207	123300	18287493	1944	1944	1944	1944	1
417	20231207	123200	18285549	1944	1944	1944	1944	1
418	20231207	123100	18283605	1944	1944	1944	1944	1
419	20231207	123000	18281661	1944	1944	1944	1944	1
420	20231207	122900	18279717	1944	1944	1944	1944	1
421	20231207	122800	18277773	1944	1944	1944	1944	0
422	20231207	122700	18277773	1944	1944	1944	1944	1
423	20231207	122600	18275829	1944	1944	1944	1944	1
424	20231207	122500	18273885	1944	1944	1944	1944	1
425	20231207	122400	18271941	1944	1944	1944	1944	1
426	20231207	122300	18269997	1944	1944	1944	1944	1
427	20231207	122200	18268053	1944	1949	1949	1944	31
428	20231207	122100	18207639	1949	1949	1949	1949	30
429	20231207	122000	18149169	1944	1949	1949	1944	106
430	20231207	121900	17942580	1944	1949	1949	1944	31
431	20231207	121800	17882166	1944	1944	1944	1944	1
432	20231207	121700	17880222	1944	1944	1944	1944	1
433	20231207	121600	17878278	1944	1944	1944	1944	1
434	20231207	121500	17876334	1944	1944	1944	1944	1
435	20231207	121400	17874390	1944	1944	1944	1944	0
436	20231207	121300	17874390	1944	1944	1944	1944	1
437	20231207	121200	17872446	1944	1944	1944	1944	1
438	20231207	121100	17870502	1944	1944	1944	1944	1
439	20231207	121000	17868558	1944	1949	1949	1944	2
440	20231207	120900	17864665	1944	1944	1944	1944	1
441	20231207	120800	17862721	1944	1944	1944	1944	1
442	20231207	120700	17860777	1944	1944	1944	1944	0
443	20231207	120600	17860777	1944	1944	1944	1944	1
444	20231207	120500	17858833	1944	1944	1944	1944	1
445	20231207	120400	17856889	1944	1949	1949	1944	101
446	20231207	120300	17660045	1944	1944	1944	1944	1
447	20231207	120200	17658101	1944	1944	1944	1944	1
448	20231207	120100	17656157	1944	1948	1949	1944	111
449	20231207	120000	17439878	1948	1948	1948	1948	85
450	20231207	115900	17274298	1944	1944	1944	1944	1
451	20231207	115800	17272354	1944	1944	1944	1944	1
452	20231207	115700	17270410	1944	1944	1944	1944	1
453	20231207	115600	17268466	1943	1943	1943	1943	1
454	20231207	115500	17266523	1943	1943	1943	1943	1
455	20231207	115400	17264580	1944	1944	1944	1944	1
456	20231207	115300	17262636	1944	1944	1944	1944	0
457	20231207	115200	17262636	1944	1944	1944	1944	1
458	20231207	115100	17260692	1944	1944	1944	1944	1
459	20231207	115000	17258748	1944	1944	1944	1944	1
460	20231207	114900	17256804	1944	1944	1944	1944	1
461	20231207	114800	17254860	1944	1944	1944	1944	1
462	20231207	114700	17252916	1944	1944	1944	1944	1
463	20231207	114600	17250972	1944	1944	1944	1944	1
464	20231207	114500	17249028	1944	1944	1944	1944	0
465	20231207	114400	17249028	1944	1944	1944	1944	1
466	20231207	114300	17247084	1944	1944	1944	1944	1
467	20231207	114200	17245140	1944	1944	1944	1944	1
468	20231207	114100	17243196	1944	1944	1944	1944	1
469	20231207	114000	17241252	1944	1948	1948	1944	86
470	20231207	113900	17073728	1944	1944	1944	1944	1
471	20231207	113800	17071784	1944	1944	1944	1944	0
472	20231207	113700	17071784	1944	1944	1944	1944	1
473	20231207	113600	17069840	1944	1944	1944	1944	1
474	20231207	113500	17067896	1944	1944	1944	1944	1
475	20231207	113400	17065952	1944	1944	1944	1944	1
476	20231207	113300	17064008	1944	1944	1944	1944	1
477	20231207	113200	17062064	1944	1944	1944	1944	1
478	20231207	113100	17060120	1943	1943	1943	1943	0
479	20231207	113000	17060120	1943	1943	1943	1943	1
480	20231207	112900	17058177	1943	1943	1943	1943	1
481	20231207	112800	17056234	1943	1943	1943	1943	1
482	20231207	112700	17054291	1943	1943	1943	1943	1
483	20231207	112600	17052348	1943	1943	1943	1943	1
484	20231207	112500	17050405	1943	1943	1943	1943	1
485	20231207	112400	17048462	1943	1943	1943	1943	0
486	20231207	112300	17048462	1943	1943	1943	1943	1
487	20231207	112200	17046519	1943	1943	1943	1943	1
488	20231207	112100	17044576	1945	1945	1945	1945	1
489	20231207	112000	17042631	1945	1949	1949	1945	87
490	20231207	111900	16873072	1943	1943	1943	1943	201
491	20231207	111800	16482529	1943	1943	1943	1943	1
492	20231207	111700	16480586	1943	1943	1943	1943	0
493	20231207	111600	16480586	1943	1943	1943	1943	1
494	20231207	111500	16478643	1943	1949	1949	1943	2
495	20231207	111400	16474751	1943	1943	1943	1943	301
496	20231207	111300	15889908	1943	1943	1943	1943	1
497	20231207	111200	15887965	1943	1943	1943	1943	1
498	20231207	111100	15886022	1943	1943	1943	1943	1
499	20231207	111000	15884079	1943	1943	1943	1943	0
500	20231207	110900	15884079	1943	1943	1943	1943	1
501	20231207	110800	15882136	1943	1943	1943	1943	1
502	20231207	110700	15880193	1943	1943	1943	1943	1
503	20231207	110600	15878250	1943	1943	1943	1943	1
504	20231207	110500	15876307	1943	1943	1943	1943	1
505	20231207	110400	15874364	1943	1943	1943	1943	1
506	20231207	110300	15872421	1943	1943	1943	1943	1
507	20231207	110200	15870478	1943	1943	1943	1943	0
508	20231207	110100	15870478	1943	1943	1943	1943	1
509	20231207	110000	15868535	1943	1949	1949	1943	87
510	20231207	105900	15698978	1943	1943	1943	1943	1
511	20231207	105800	15697035	1943	1943	1943	1943	1
512	20231207	105700	15695092	1943	1943	1943	1943	1
513	20231207	105600	15693149	1943	1943	1943	1943	1
514	20231207	105500	15691206	1943	1943	1943	1943	0
515	20231207	105400	15691206	1943	1943	1943	1943	1
516	20231207	105300	15689263	1943	1943	1943	1943	1
517	20231207	105200	15687320	1943	1943	1943	1943	1
518	20231207	105100	15685377	1943	1943	1943	1943	1
519	20231207	105000	15683434	1943	1943	1943	1943	1
520	20231207	104900	15681491	1943	1943	1943	1943	1
521	20231207	104800	15679548	1943	1943	1943	1943	100
522	20231207	104700	15485248	1943	1943	1943	1943	401
523	20231207	104600	14706105	1943	1943	1943	1943	1
524	20231207	104500	14704162	1943	1943	1943	1943	1
525	20231207	104400	14702219	1943	1952	1952	1943	11
526	20231207	104300	14680756	1943	1943	1943	1943	1
527	20231207	104200	14678813	1943	1952	1952	1943	11
528	20231207	104100	14657350	1943	1943	1943	1943	0
529	20231207	104000	14657350	1943	1952	1952	1943	87
530	20231207	103900	14487535	1943	1943	1943	1943	1
531	20231207	103800	14485592	1943	1943	1943	1943	1
532	20231207	103700	14483649	1943	1943	1943	1943	1
533	20231207	103600	14481706	1943	1943	1943	1943	1
534	20231207	103500	14479763	1943	1943	1943	1943	2
535	20231207	103400	14475877	1943	1943	1943	1943	0
536	20231207	103300	14475877	1943	1946	1946	1943	2186
537	20231207	103200	10227610	1946	1946	1946	1946	1
538	20231207	103100	10225664	1946	1946	1946	1946	1
539	20231207	103000	10223718	1946	1946	1946	1946	1
540	20231207	102900	10221772	1946	1946	1946	1946	10
541	20231207	102800	10202312	1946	1946	1946	1946	1
542	20231207	102700	10200366	1946	1946	1946	1946	0
543	20231207	102600	10200366	1946	1946	1946	1946	1
544	20231207	102500	10198420	1946	1946	1946	1946	1
545	20231207	102400	10196474	1945	1945	1945	1945	1
546	20231207	102300	10194529	1945	1945	1945	1945	1
547	20231207	102200	10192584	1945	1945	1945	1945	1
548	20231207	102100	10190639	1945	1945	1945	1945	1
549	20231207	102000	10188694	1944	1951	1952	1944	94
550	20231207	101900	10005295	1943	1943	1943	1943	10
551	20231207	101800	9985865	1943	1943	1943	1943	1
552	20231207	101700	9983922	1943	1943	1943	1943	1
553	20231207	101600	9981979	1943	1943	1943	1943	1
554	20231207	101500	9980036	1943	1943	1943	1943	1
555	20231207	101400	9978093	1943	1943	1943	1943	1
556	20231207	101300	9976150	1943	1943	1943	1943	1
557	20231207	101200	9974207	1943	1943	1943	1943	0
558	20231207	101100	9974207	1943	1943	1943	1943	1
559	20231207	101000	9972264	1943	1951	1952	1943	641
560	20231207	100900	8721148	1943	1943	1943	1943	1
561	20231207	100800	8719205	1943	1943	1943	1943	1
562	20231207	100700	8717262	1944	1944	1944	1944	2
563	20231207	100600	8713374	1944	1944	1944	1944	1
564	20231207	100500	8711430	1944	1944	1944	1944	0
565	20231207	100400	8711430	1944	1944	1944	1944	1
566	20231207	100300	8709486	1944	1951	1951	1944	11
567	20231207	100200	8688032	1944	1944	1944	1944	1
568	20231207	100100	8686088	1946	1946	1946	1946	1
569	20231207	100000	8684142	1946	1951	1951	1946	88
570	20231207	095900	8512459	1946	1946	1946	1946	1
571	20231207	095800	8510513	1946	1946	1946	1946	0
572	20231207	095700	8510513	1946	1946	1946	1946	1
573	20231207	095600	8508567	1946	1946	1946	1946	1
574	20231207	095500	8506621	1946	1946	1946	1946	1
575	20231207	095400	8504675	1946	1951	1951	1946	311
576	20231207	095300	7897919	1946	1946	1946	1946	1
577	20231207	095200	7895973	1946	1946	1946	1946	1
578	20231207	095100	7894027	1947	1947	1947	1947	85
579	20231207	095000	7728532	1946	1946	1946	1946	1
580	20231207	094900	7726586	1946	1946	1946	1946	1
581	20231207	094800	7724640	1946	1946	1946	1946	1
582	20231207	094700	7722694	1946	1946	1946	1946	1
583	20231207	094600	7720748	1946	1945	1946	1945	287
584	20231207	094500	7162346	1944	1944	1944	1944	1
585	20231207	094400	7160402	1944	1944	1944	1944	0
586	20231207	094300	7160402	1944	1944	1944	1944	1
587	20231207	094200	7158458	1944	1944	1944	1944	1
588	20231207	094100	7156514	1944	1944	1944	1944	1
589	20231207	094000	7154570	1944	1946	1946	1944	88
590	20231207	093900	6983324	1944	1944	1944	1944	1
591	20231207	093800	6981380	1944	1946	1946	1944	2
592	20231207	093700	6977490	1944	1944	1944	1944	1
593	20231207	093600	6975546	1944	1944	1944	1944	0
594	20231207	093500	6975546	1944	1944	1944	1944	1
595	20231207	093400	6973602	1944	1944	1944	1944	1
596	20231207	093300	6971658	1944	1952	1952	1944	11
597	20231207	093200	6950194	1944	1944	1944	1944	1
598	20231207	093100	6948250	1944	1952	1952	1944	11
599	20231207	093000	6926786	1944	1944	1944	1944	1
600	20231207	092900	6924842	1944	1944	1944	1944	0
601	20231207	092800	6924842	1944	1944	1944	1944	1
602	20231207	092700	6922898	1944	1944	1944	1944	253
603	20231207	092600	6431066	1944	1952	1952	1944	11
604	20231207	092500	6409602	1944	1944	1944	1944	1
605	20231207	092400	6407658	1944	1944	1944	1944	1
606	20231207	092300	6405714	1944	1952	1952	1944	4
607	20231207	092200	6397914	1944	1944	1944	1944	0
608	20231207	092100	6397914	1944	1944	1944	1944	1
609	20231207	092000	6395970	1944	1952	1952	1944	92
610	20231207	091900	6216394	1943	1945	1952	1943	24
611	20231207	091800	6169583	1943	1943	1944	1943	4
612	20231207	091700	6161810	1943	1943	1952	1943	98
613	20231207	091600	5970533	1952	1952	1952	1952	0
614	20231207	091500	5970533	1952	1943	1952	1943	3
615	20231207	091400	5964686	1943	1943	1943	1943	1
616	20231207	091300	5962743	1942	1951	1951	1942	800
617	20231207	091200	4402448	1951	1951	1951	1951	1
618	20231207	091100	4400497	1951	1951	1951	1951	1
619	20231207	091000	4398546	1951	1951	1951	1951	1
620	20231207	090900	4396595	1951	1951	1951	1951	1
621	20231207	090800	4394644	1951	1951	1951	1951	0
622	20231207	090700	4394644	1951	1951	1951	1951	1
623	20231207	090600	4392693	1951	1952	1952	1951	403
624	20231207	090500	3606438	1951	1952	1952	1951	22
625	20231207	090400	3563495	1951	1952	1952	1951	4
626	20231207	090300	3555690	1951	1951	1951	1951	1
627	20231207	090200	3553739	1951	1952	1952	1951	463
628	20231207	090100	2650055	1952	1952	1952	1952	0
629	20231207	090000	2650055	1952	1950	1952	1950	1359