KissMeData/048830/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192800	57746824	1952	1952	1952	1952	794
3	20231206	192700	57746824	1952	1952	1952	1952	0
4	20231206	192600	57746824	1952	1952	1952	1952	0
5	20231206	192500	57746824	1952	1952	1952	1952	0
6	20231206	192400	57746824	1952	1952	1952	1952	0
7	20231206	192300	57746824	1952	1952	1952	1952	0
8	20231206	192200	57746824	1952	1952	1952	1952	0
9	20231206	192100	57746824	1952	1952	1952	1952	0
10	20231206	192000	57746824	1952	1952	1952	1952	0
11	20231206	191900	57746824	1952	1952	1952	1952	0
12	20231206	191800	57746824	1952	1952	1952	1952	0
13	20231206	191700	57746824	1952	1952	1952	1952	0
14	20231206	191600	57746824	1952	1952	1952	1952	0
15	20231206	191500	57746824	1952	1952	1952	1952	0
16	20231206	191400	57746824	1952	1952	1952	1952	0
17	20231206	191300	57746824	1952	1952	1952	1952	0
18	20231206	191200	57746824	1952	1952	1952	1952	0
19	20231206	191100	57746824	1952	1952	1952	1952	0
20	20231206	191000	57746824	1952	1952	1952	1952	0
21	20231206	190900	57746824	1952	1952	1952	1952	0
22	20231206	190800	57746824	1952	1952	1952	1952	0
23	20231206	190700	57746824	1952	1952	1952	1952	0
24	20231206	190600	57746824	1952	1952	1952	1952	0
25	20231206	190500	57746824	1952	1952	1952	1952	0
26	20231206	190400	57746824	1952	1952	1952	1952	0
27	20231206	190300	57746824	1952	1952	1952	1952	0
28	20231206	190200	57746824	1952	1952	1952	1952	0
29	20231206	190100	57746824	1952	1952	1952	1952	0
30	20231206	190000	57746824	1952	1952	1952	1952	0
31	20231206	185900	57746824	1952	1952	1952	1952	0
32	20231206	185800	57746824	1952	1952	1952	1952	794
33	20231206	185700	57746824	1952	1952	1952	1952	0
34	20231206	185600	57746824	1952	1952	1952	1952	0
35	20231206	185500	57746824	1952	1952	1952	1952	0
36	20231206	185400	57746824	1952	1952	1952	1952	0
37	20231206	185300	57746824	1952	1952	1952	1952	0
38	20231206	185200	57746824	1952	1952	1952	1952	0
39	20231206	185100	57746824	1952	1952	1952	1952	0
40	20231206	185000	57746824	1952	1952	1952	1952	0
41	20231206	184900	57746824	1952	1952	1952	1952	0
42	20231206	184800	57746824	1952	1952	1952	1952	0
43	20231206	184700	57746824	1952	1952	1952	1952	0
44	20231206	184600	57746824	1952	1952	1952	1952	0
45	20231206	184500	57746824	1952	1952	1952	1952	0
46	20231206	184400	57746824	1952	1952	1952	1952	0
47	20231206	184300	57746824	1952	1952	1952	1952	0
48	20231206	184200	57746824	1952	1952	1952	1952	0
49	20231206	184100	57746824	1952	1952	1952	1952	0
50	20231206	184000	57746824	1952	1952	1952	1952	0
51	20231206	183900	57746824	1952	1952	1952	1952	0
52	20231206	183800	57746824	1952	1952	1952	1952	0
53	20231206	183700	57746824	1952	1952	1952	1952	0
54	20231206	183600	57746824	1952	1952	1952	1952	0
55	20231206	183500	57746824	1952	1952	1952	1952	0
56	20231206	183400	57746824	1952	1952	1952	1952	0
57	20231206	183300	57746824	1952	1952	1952	1952	0
58	20231206	183200	57746824	1952	1952	1952	1952	0
59	20231206	183100	57746824	1952	1952	1952	1952	0
60	20231206	183000	57746824	1952	1952	1952	1952	0
61	20231206	182900	57746824	1952	1952	1952	1952	0
62	20231206	182800	57746824	1952	1952	1952	1952	794
63	20231206	182700	57746824	1952	1952	1952	1952	0
64	20231206	182600	57746824	1952	1952	1952	1952	0
65	20231206	182500	57746824	1952	1952	1952	1952	0
66	20231206	182400	57746824	1952	1952	1952	1952	0
67	20231206	182300	57746824	1952	1952	1952	1952	0
68	20231206	182200	57746824	1952	1952	1952	1952	0
69	20231206	182100	57746824	1952	1952	1952	1952	0
70	20231206	182000	57746824	1952	1952	1952	1952	0
71	20231206	181900	57746824	1952	1952	1952	1952	0
72	20231206	181800	57746824	1952	1952	1952	1952	0
73	20231206	181700	57746824	1952	1952	1952	1952	0
74	20231206	181600	57746824	1952	1952	1952	1952	0
75	20231206	181500	57746824	1952	1952	1952	1952	0
76	20231206	181400	57746824	1952	1952	1952	1952	0
77	20231206	181300	57746824	1952	1952	1952	1952	0
78	20231206	181200	57746824	1952	1952	1952	1952	0
79	20231206	181100	57746824	1952	1952	1952	1952	0
80	20231206	181000	57746824	1952	1952	1952	1952	0
81	20231206	180900	57746824	1952	1952	1952	1952	0
82	20231206	180800	57746824	1952	1952	1952	1952	0
83	20231206	180700	57746824	1952	1952	1952	1952	0
84	20231206	180600	57746824	1952	1952	1952	1952	0
85	20231206	180500	57746824	1952	1952	1952	1952	0
86	20231206	180400	57746824	1952	1952	1952	1952	0
87	20231206	180300	57746824	1952	1952	1952	1952	0
88	20231206	180200	57746824	1952	1952	1952	1952	0
89	20231206	180100	57746824	1952	1952	1952	1952	0
90	20231206	180000	57746824	1952	1952	1952	1952	0
91	20231206	175900	57746824	1952	1952	1952	1952	0
92	20231206	175800	57746824	1952	1952	1952	1952	794
93	20231206	175700	57746824	1952	1952	1952	1952	0
94	20231206	175600	57746824	1952	1952	1952	1952	0
95	20231206	175500	57746824	1952	1952	1952	1952	0
96	20231206	175400	57746824	1952	1952	1952	1952	0
97	20231206	175300	57746824	1952	1952	1952	1952	0
98	20231206	175200	57746824	1952	1952	1952	1952	0
99	20231206	175100	57746824	1952	1952	1952	1952	0
100	20231206	175000	57746824	1952	1952	1952	1952	0
101	20231206	174900	57746824	1952	1952	1952	1952	0
102	20231206	174800	57746824	1952	1952	1952	1952	0
103	20231206	174700	57746824	1952	1952	1952	1952	0
104	20231206	174600	57746824	1952	1952	1952	1952	0
105	20231206	174500	57746824	1952	1952	1952	1952	0
106	20231206	174400	57746824	1952	1952	1952	1952	0
107	20231206	174300	57746824	1952	1952	1952	1952	0
108	20231206	174200	57746824	1952	1952	1952	1952	0
109	20231206	174100	57746824	1952	1952	1952	1952	0
110	20231206	174000	57746824	1952	1952	1952	1952	0
111	20231206	173900	57746824	1952	1952	1952	1952	0
112	20231206	173800	57746824	1952	1952	1952	1952	0
113	20231206	173700	57746824	1952	1952	1952	1952	0
114	20231206	173600	57746824	1952	1952	1952	1952	0
115	20231206	173500	57746824	1952	1952	1952	1952	0
116	20231206	173400	57746824	1952	1952	1952	1952	0
117	20231206	173300	57746824	1952	1952	1952	1952	0
118	20231206	173200	57746824	1952	1952	1952	1952	0
119	20231206	173100	57746824	1952	1952	1952	1952	0
120	20231206	173000	57746824	1952	1952	1952	1952	0
121	20231206	172900	57746824	1952	1952	1952	1952	0
122	20231206	172800	57746824	1952	1952	1952	1952	794
123	20231206	172700	57746824	1952	1952	1952	1952	0
124	20231206	172600	57746824	1952	1952	1952	1952	0
125	20231206	172500	57746824	1952	1952	1952	1952	0
126	20231206	172400	57746824	1952	1952	1952	1952	0
127	20231206	172300	57746824	1952	1952	1952	1952	0
128	20231206	172200	57746824	1952	1952	1952	1952	0
129	20231206	172100	57746824	1952	1952	1952	1952	0
130	20231206	172000	57746824	1952	1952	1952	1952	0
131	20231206	171900	57746824	1952	1952	1952	1952	0
132	20231206	171800	57746824	1952	1952	1952	1952	0
133	20231206	171700	57746824	1952	1952	1952	1952	0
134	20231206	171600	57746824	1952	1952	1952	1952	0
135	20231206	171500	57746824	1952	1952	1952	1952	0
136	20231206	171400	57746824	1952	1952	1952	1952	0
137	20231206	171300	57746824	1952	1952	1952	1952	0
138	20231206	171200	57746824	1952	1952	1952	1952	0
139	20231206	171100	57746824	1952	1952	1952	1952	0
140	20231206	171000	57746824	1952	1952	1952	1952	0
141	20231206	170900	57746824	1952	1952	1952	1952	0
142	20231206	170800	57746824	1952	1952	1952	1952	0
143	20231206	170700	57746824	1952	1952	1952	1952	0
144	20231206	170600	57746824	1952	1952	1952	1952	0
145	20231206	170500	57746824	1952	1952	1952	1952	0
146	20231206	170400	57746824	1952	1952	1952	1952	0
147	20231206	170300	57746824	1952	1952	1952	1952	0
148	20231206	170200	57746824	1952	1952	1952	1952	0
149	20231206	170100	57746824	1952	1952	1952	1952	0
150	20231206	170000	57746824	1952	1952	1952	1952	0
151	20231206	165900	57746824	1952	1952	1952	1952	0
152	20231206	165800	57746824	1952	1952	1952	1952	794
153	20231206	165700	57746824	1952	1952	1952	1952	0
154	20231206	165600	57746824	1952	1952	1952	1952	0
155	20231206	165500	57746824	1952	1952	1952	1952	0
156	20231206	165400	57746824	1952	1952	1952	1952	0
157	20231206	165300	57746824	1952	1952	1952	1952	0
158	20231206	165200	57746824	1952	1952	1952	1952	0
159	20231206	165100	57746824	1952	1952	1952	1952	0
160	20231206	165000	57746824	1952	1952	1952	1952	0
161	20231206	164900	57746824	1952	1952	1952	1952	0
162	20231206	164800	57746824	1952	1952	1952	1952	0
163	20231206	164700	57746824	1952	1952	1952	1952	0
164	20231206	164600	57746824	1952	1952	1952	1952	0
165	20231206	164500	57746824	1952	1952	1952	1952	0
166	20231206	164400	57746824	1952	1952	1952	1952	0
167	20231206	164300	57746824	1952	1952	1952	1952	0
168	20231206	164200	57746824	1952	1952	1952	1952	0
169	20231206	164100	57746824	1952	1952	1952	1952	0
170	20231206	164000	57746824	1952	1952	1952	1952	0
171	20231206	163900	57746824	1952	1952	1952	1952	0
172	20231206	163800	57746824	1952	1952	1952	1952	0
173	20231206	163700	57746824	1952	1952	1952	1952	0
174	20231206	163600	57746824	1952	1952	1952	1952	0
175	20231206	163500	57746824	1952	1952	1952	1952	0
176	20231206	163400	57746824	1952	1952	1952	1952	0
177	20231206	163300	57746824	1952	1952	1952	1952	0
178	20231206	163200	57746824	1952	1952	1952	1952	0
179	20231206	163100	57746824	1952	1952	1952	1952	0
180	20231206	163000	57746824	1952	1952	1952	1952	0
181	20231206	162900	57746824	1952	1952	1952	1952	0
182	20231206	162800	57746824	1952	1952	1952	1952	794
183	20231206	162700	57746824	1952	1952	1952	1952	0
184	20231206	162600	57746824	1952	1952	1952	1952	0
185	20231206	162500	57746824	1952	1952	1952	1952	0
186	20231206	162400	57746824	1952	1952	1952	1952	0
187	20231206	162300	57746824	1952	1952	1952	1952	0
188	20231206	162200	57746824	1952	1952	1952	1952	0
189	20231206	162100	57746824	1952	1952	1952	1952	0
190	20231206	162000	57746824	1952	1952	1952	1952	0
191	20231206	161900	57746824	1952	1952	1952	1952	0
192	20231206	161800	57746824	1952	1952	1952	1952	0
193	20231206	161700	57746824	1952	1952	1952	1952	0
194	20231206	161600	57746824	1952	1952	1952	1952	0
195	20231206	161500	57746824	1952	1952	1952	1952	0
196	20231206	161400	57746824	1952	1952	1952	1952	0
197	20231206	161300	57746824	1952	1952	1952	1952	0
198	20231206	161200	57746824	1952	1952	1952	1952	0
199	20231206	161100	57746824	1952	1952	1952	1952	0
200	20231206	161000	57746824	1952	1952	1952	1952	0
201	20231206	160900	57746824	1952	1952	1952	1952	0
202	20231206	160800	57746824	1952	1952	1952	1952	0
203	20231206	160700	57746824	1952	1952	1952	1952	0
204	20231206	160600	57746824	1952	1952	1952	1952	0
205	20231206	160500	57746824	1952	1952	1952	1952	0
206	20231206	160400	57746824	1952	1952	1952	1952	0
207	20231206	160300	57746824	1952	1952	1952	1952	0
208	20231206	160200	57746824	1952	1952	1952	1952	0
209	20231206	160100	57746824	1952	1952	1952	1952	0
210	20231206	160000	57746824	1952	1952	1952	1952	0
211	20231206	155900	57746824	1952	1952	1952	1952	0
212	20231206	155800	57746824	1952	1952	1952	1952	794
213	20231206	155700	57746824	1952	1952	1952	1952	0
214	20231206	155600	57746824	1952	1952	1952	1952	0
215	20231206	155500	57746824	1952	1952	1952	1952	0
216	20231206	155400	57746824	1952	1952	1952	1952	0
217	20231206	155300	57746824	1952	1952	1952	1952	0
218	20231206	155200	57746824	1952	1952	1952	1952	0
219	20231206	155100	57746824	1952	1952	1952	1952	0
220	20231206	155000	57746824	1952	1952	1952	1952	0
221	20231206	154900	57746824	1952	1952	1952	1952	0
222	20231206	154800	57746824	1952	1952	1952	1952	0
223	20231206	154700	57746824	1952	1952	1952	1952	0
224	20231206	154600	57746824	1952	1952	1952	1952	0
225	20231206	154500	57746824	1952	1952	1952	1952	0
226	20231206	154400	57746824	1952	1952	1952	1952	0
227	20231206	154300	57746824	1952	1952	1952	1952	0
228	20231206	154200	57746824	1952	1952	1952	1952	0
229	20231206	154100	57746824	1952	1952	1952	1952	0
230	20231206	154000	57746824	1952	1952	1952	1952	0
231	20231206	153900	57746824	1952	1952	1952	1952	0
232	20231206	153800	57746824	1952	1952	1952	1952	0
233	20231206	153700	57746824	1952	1952	1952	1952	0
234	20231206	153600	57746824	1952	1952	1952	1952	0
235	20231206	153500	57746824	1952	1952	1952	1952	0
236	20231206	153400	57746824	1952	1952	1952	1952	0
237	20231206	153300	57746824	1952	1952	1952	1952	0
238	20231206	153200	57746824	1952	1952	1952	1952	0
239	20231206	153100	57746824	1952	1952	1952	1952	0
240	20231206	153000	57746824	1952	1952	1952	1952	794
241	20231206	152900	56196936	1953	1953	1953	1953	0
242	20231206	152800	56196936	1953	1953	1953	1953	0
243	20231206	152700	56196936	1953	1953	1953	1953	0
244	20231206	152600	56196936	1953	1953	1953	1953	0
245	20231206	152500	56196936	1953	1953	1953	1953	0
246	20231206	152400	56196936	1953	1953	1953	1953	0
247	20231206	152300	56196936	1953	1953	1953	1953	0
248	20231206	152200	56196936	1953	1953	1953	1953	0
249	20231206	152100	56196936	1953	1953	1953	1953	0
250	20231206	152000	56196936	1953	1953	1953	1953	0
251	20231206	151900	56196936	1953	1953	1953	1953	0
252	20231206	151800	56196936	1953	1953	1953	1953	0
253	20231206	151700	56196936	1953	1953	1953	1953	0
254	20231206	151600	56196936	1953	1953	1953	1953	0
255	20231206	151500	56196936	1953	1953	1953	1953	88
256	20231206	151400	56025072	1953	1953	1953	1953	1
257	20231206	151300	56023119	1953	1953	1953	1953	0
258	20231206	151200	56023119	1953	1953	1953	1953	0
259	20231206	151100	56023119	1953	1953	1953	1953	2
260	20231206	151000	56019213	1950	1950	1950	1950	0
261	20231206	150900	56019213	1950	1950	1950	1950	0
262	20231206	150800	56019213	1950	1950	1950	1950	0
263	20231206	150700	56019213	1950	1950	1950	1950	0
264	20231206	150600	56019213	1950	1950	1950	1950	0
265	20231206	150500	56019213	1950	1950	1950	1950	0
266	20231206	150400	56019213	1950	1950	1950	1950	0
267	20231206	150300	56019213	1950	1950	1950	1950	126
268	20231206	150200	55773513	1950	1950	1950	1950	0
269	20231206	150100	55773513	1950	1950	1950	1950	557
270	20231206	150000	54687363	1953	1953	1953	1953	0
271	20231206	145900	54687363	1953	1953	1953	1953	0
272	20231206	145800	54687363	1953	1953	1953	1953	0
273	20231206	145700	54687363	1953	1953	1953	1953	0
274	20231206	145600	54687363	1953	1953	1953	1953	0
275	20231206	145500	54687363	1953	1953	1953	1953	0
276	20231206	145400	54687363	1953	1953	1953	1953	0
277	20231206	145300	54687363	1953	1953	1953	1953	10
278	20231206	145200	54667833	1953	1953	1953	1953	0
279	20231206	145100	54667833	1953	1953	1953	1953	3
280	20231206	145000	54661974	1953	1953	1953	1953	0
281	20231206	144900	54661974	1953	1953	1953	1953	0
282	20231206	144800	54661974	1953	1953	1953	1953	0
283	20231206	144700	54661974	1953	1953	1953	1953	25
284	20231206	144600	54613149	1953	1953	1953	1953	0
285	20231206	144500	54613149	1953	1953	1953	1953	11
286	20231206	144400	54591666	1953	1953	1953	1953	0
287	20231206	144300	54591666	1953	1953	1953	1953	0
288	20231206	144200	54591666	1953	1953	1953	1953	1
289	20231206	144100	54589713	1953	1951	1953	1951	2
290	20231206	144000	54585809	1953	1953	1953	1953	79
291	20231206	143900	54431522	1953	1953	1953	1953	0
292	20231206	143800	54431522	1953	1953	1953	1953	0
293	20231206	143700	54431522	1953	1953	1953	1953	0
294	20231206	143600	54431522	1953	1952	1953	1952	2
295	20231206	143500	54427617	1952	1952	1952	1952	0
296	20231206	143400	54427617	1952	1950	1952	1950	3
297	20231206	143300	54421764	1953	1953	1953	1953	0
298	20231206	143200	54421764	1953	1953	1953	1953	0
299	20231206	143100	54421764	1953	1953	1953	1953	0
300	20231206	143000	54421764	1953	1953	1953	1953	0
301	20231206	142900	54421764	1953	1953	1953	1953	0
302	20231206	142800	54421764	1953	1953	1953	1953	0
303	20231206	142700	54421764	1953	1953	1953	1953	0
304	20231206	142600	54421764	1953	1953	1953	1953	0
305	20231206	142500	54421764	1953	1953	1953	1953	0
306	20231206	142400	54421764	1953	1953	1953	1953	0
307	20231206	142300	54421764	1953	1953	1953	1953	0
308	20231206	142200	54421764	1953	1953	1953	1953	0
309	20231206	142100	54421764	1953	1953	1953	1953	0
310	20231206	142000	54421764	1953	1953	1953	1953	79
311	20231206	141900	54267477	1954	1954	1954	1954	0
312	20231206	141800	54267477	1954	1954	1954	1954	155
313	20231206	141700	53964607	1954	1954	1954	1954	3
314	20231206	141600	53958745	1954	1954	1954	1954	0
315	20231206	141500	53958745	1954	1954	1954	1954	20
316	20231206	141400	53919665	1954	1954	1954	1954	51
317	20231206	141300	53820011	1954	1954	1954	1954	0
318	20231206	141200	53820011	1954	1954	1954	1954	0
319	20231206	141100	53820011	1954	1954	1954	1954	0
320	20231206	141000	53820011	1954	1954	1954	1954	0
321	20231206	140900	53820011	1954	1954	1954	1954	0
322	20231206	140800	53820011	1954	1954	1954	1954	0
323	20231206	140700	53820011	1954	1954	1954	1954	0
324	20231206	140600	53820011	1954	1954	1954	1954	0
325	20231206	140500	53820011	1954	1954	1954	1954	0
326	20231206	140400	53820011	1954	1954	1954	1954	269
327	20231206	140300	53294385	1954	1954	1954	1954	25
328	20231206	140200	53245535	1954	1954	1954	1954	152
329	20231206	140100	52948527	1954	1954	1954	1954	0
330	20231206	140000	52948527	1954	1952	1954	1952	82
331	20231206	135900	52788331	1951	1951	1951	1951	0
332	20231206	135800	52788331	1951	1951	1951	1951	1
333	20231206	135700	52786380	1950	1949	1950	1949	2
334	20231206	135600	52782481	1949	1949	1949	1949	2
335	20231206	135500	52778583	1949	1949	1949	1949	0
336	20231206	135400	52778583	1949	1949	1949	1949	0
337	20231206	135300	52778583	1949	1949	1949	1949	0
338	20231206	135200	52778583	1949	1952	1952	1949	3653
339	20231206	135100	45658406	1953	1953	1953	1953	2387
340	20231206	135000	40996595	1954	1954	1954	1954	3
341	20231206	134900	40990733	1954	1954	1954	1954	0
342	20231206	134800	40990733	1954	1954	1954	1954	1332
343	20231206	134700	38388005	1954	1954	1954	1954	0
344	20231206	134600	38388005	1954	1954	1954	1954	0
345	20231206	134500	38388005	1954	1954	1954	1954	1435
346	20231206	134400	35584015	1954	1954	1954	1954	0
347	20231206	134300	35584015	1954	1954	1954	1954	3
348	20231206	134200	35578153	1953	1953	1953	1953	0
349	20231206	134100	35578153	1953	1953	1953	1953	0
350	20231206	134000	35578153	1953	1954	1954	1953	505
351	20231206	133900	34591809	1954	1954	1954	1954	0
352	20231206	133800	34591809	1954	1954	1954	1954	0
353	20231206	133700	34591809	1954	1954	1954	1954	0
354	20231206	133600	34591809	1954	1954	1954	1954	0
355	20231206	133500	34591809	1954	1954	1954	1954	0
356	20231206	133400	34591809	1954	1954	1954	1954	0
357	20231206	133300	34591809	1954	1954	1954	1954	0
358	20231206	133200	34591809	1954	1954	1954	1954	1
359	20231206	133100	34589855	1953	1953	1953	1953	0
360	20231206	133000	34589855	1953	1953	1953	1953	0
361	20231206	132900	34589855	1953	1953	1953	1953	79
362	20231206	132800	34435568	1954	1954	1954	1954	0
363	20231206	132700	34435568	1954	1954	1954	1954	0
364	20231206	132600	34435568	1954	1954	1954	1954	4
365	20231206	132500	34427752	1954	1954	1954	1954	0
366	20231206	132400	34427752	1954	1954	1954	1954	0
367	20231206	132300	34427752	1954	1954	1954	1954	0
368	20231206	132200	34427752	1954	1954	1954	1954	3
369	20231206	132100	34421890	1954	1954	1954	1954	0
370	20231206	132000	34421890	1954	1954	1954	1954	79
371	20231206	131900	34267524	1954	1954	1954	1954	0
372	20231206	131800	34267524	1954	1954	1954	1954	51
373	20231206	131700	34167870	1954	1954	1954	1954	0
374	20231206	131600	34167870	1954	1954	1954	1954	0
375	20231206	131500	34167870	1954	1954	1954	1954	0
376	20231206	131400	34167870	1954	1954	1954	1954	0
377	20231206	131300	34167870	1954	1954	1954	1954	0
378	20231206	131200	34167870	1954	1954	1954	1954	0
379	20231206	131100	34167870	1954	1954	1954	1954	0
380	20231206	131000	34167870	1954	1954	1954	1954	100
381	20231206	130900	33972470	1954	1954	1954	1954	53
382	20231206	130800	33868908	1954	1954	1954	1954	0
383	20231206	130700	33868908	1954	1954	1954	1954	0
384	20231206	130600	33868908	1954	1954	1954	1954	0
385	20231206	130500	33868908	1954	1954	1954	1954	0
386	20231206	130400	33868908	1954	1954	1954	1954	80
387	20231206	130300	33712588	1954	1954	1954	1954	100
388	20231206	130200	33517188	1953	1953	1953	1953	106
389	20231206	130100	33310170	1953	1953	1953	1953	1
390	20231206	130000	33308217	1953	1953	1953	1953	179
391	20231206	125900	32958630	1953	1953	1953	1953	0
392	20231206	125800	32958630	1953	1953	1953	1953	0
393	20231206	125700	32958630	1953	1953	1953	1953	0
394	20231206	125600	32958630	1953	1953	1953	1953	0
395	20231206	125500	32958630	1953	1953	1953	1953	0
396	20231206	125400	32958630	1953	1953	1953	1953	0
397	20231206	125300	32958630	1953	1953	1953	1953	0
398	20231206	125200	32958630	1953	1953	1953	1953	3
399	20231206	125100	32952771	1953	1953	1953	1953	0
400	20231206	125000	32952771	1953	1953	1953	1953	0
401	20231206	124900	32952771	1953	1953	1953	1953	0
402	20231206	124800	32952771	1953	1953	1953	1953	0
403	20231206	124700	32952771	1953	1953	1953	1953	0
404	20231206	124600	32952771	1953	1953	1953	1953	0
405	20231206	124500	32952771	1953	1953	1953	1953	0
406	20231206	124400	32952771	1953	1953	1953	1953	0
407	20231206	124300	32952771	1953	1953	1953	1953	0
408	20231206	124200	32952771	1953	1953	1953	1953	1
409	20231206	124100	32950818	1953	1953	1953	1953	0
410	20231206	124000	32950818	1953	1953	1953	1953	79
411	20231206	123900	32796531	1953	1953	1953	1953	0
412	20231206	123800	32796531	1953	1953	1953	1953	0
413	20231206	123700	32796531	1953	1953	1953	1953	0
414	20231206	123600	32796531	1953	1953	1953	1953	0
415	20231206	123500	32796531	1953	1953	1953	1953	4
416	20231206	123400	32788719	1955	1955	1955	1955	0
417	20231206	123300	32788719	1955	1955	1955	1955	0
418	20231206	123200	32788719	1955	1955	1955	1955	0
419	20231206	123100	32788719	1955	1955	1955	1955	0
420	20231206	123000	32788719	1955	1955	1955	1955	0
421	20231206	122900	32788719	1955	1955	1955	1955	0
422	20231206	122800	32788719	1955	1955	1955	1955	0
423	20231206	122700	32788719	1955	1955	1955	1955	0
424	20231206	122600	32788719	1955	1955	1955	1955	0
425	20231206	122500	32788719	1955	1955	1955	1955	0
426	20231206	122400	32788719	1955	1955	1955	1955	50
427	20231206	122300	32690969	1955	1955	1955	1955	0
428	20231206	122200	32690969	1955	1955	1955	1955	0
429	20231206	122100	32690969	1955	1955	1955	1955	0
430	20231206	122000	32690969	1955	1955	1955	1955	149
431	20231206	121900	32399674	1955	1955	1955	1955	0
432	20231206	121800	32399674	1955	1955	1955	1955	131
433	20231206	121700	32143569	1955	1955	1955	1955	0
434	20231206	121600	32143569	1955	1955	1955	1955	0
435	20231206	121500	32143569	1955	1955	1955	1955	0
436	20231206	121400	32143569	1955	1955	1955	1955	0
437	20231206	121300	32143569	1955	1955	1955	1955	0
438	20231206	121200	32143569	1955	1955	1955	1955	0
439	20231206	121100	32143569	1955	1955	1955	1955	0
440	20231206	121000	32143569	1955	1955	1955	1955	0
441	20231206	120900	32143569	1955	1955	1955	1955	0
442	20231206	120800	32143569	1955	1955	1955	1955	0
443	20231206	120700	32143569	1955	1955	1955	1955	0
444	20231206	120600	32143569	1955	1955	1955	1955	0
445	20231206	120500	32143569	1955	1955	1955	1955	0
446	20231206	120400	32143569	1955	1955	1955	1955	0
447	20231206	120300	32143569	1955	1955	1955	1955	0
448	20231206	120200	32143569	1955	1955	1955	1955	0
449	20231206	120100	32143569	1955	1955	1955	1955	4
450	20231206	120000	32135749	1955	1955	1955	1955	79
451	20231206	115900	31981304	1955	1955	1955	1955	0
452	20231206	115800	31981304	1955	1955	1955	1955	0
453	20231206	115700	31981304	1955	1955	1955	1955	0
454	20231206	115600	31981304	1955	1955	1955	1955	0
455	20231206	115500	31981304	1955	1955	1955	1955	0
456	20231206	115400	31981304	1955	1955	1955	1955	0
457	20231206	115300	31981304	1955	1955	1955	1955	0
458	20231206	115200	31981304	1955	1954	1955	1954	3
459	20231206	115100	31975441	1954	1954	1954	1954	0
460	20231206	115000	31975441	1954	1954	1954	1954	0
461	20231206	114900	31975441	1954	1954	1954	1954	0
462	20231206	114800	31975441	1954	1954	1954	1954	0
463	20231206	114700	31975441	1954	1954	1954	1954	0
464	20231206	114600	31975441	1954	1954	1954	1954	0
465	20231206	114500	31975441	1954	1954	1954	1954	0
466	20231206	114400	31975441	1954	1954	1954	1954	4
467	20231206	114300	31967625	1954	1954	1954	1954	0
468	20231206	114200	31967625	1954	1954	1954	1954	0
469	20231206	114100	31967625	1954	1954	1954	1954	1
470	20231206	114000	31965671	1954	1954	1954	1954	79
471	20231206	113900	31811305	1954	1954	1954	1954	0
472	20231206	113800	31811305	1954	1954	1954	1954	0
473	20231206	113700	31811305	1954	1954	1954	1954	0
474	20231206	113600	31811305	1954	1954	1954	1954	0
475	20231206	113500	31811305	1954	1954	1954	1954	0
476	20231206	113400	31811305	1954	1954	1954	1954	0
477	20231206	113300	31811305	1954	1954	1954	1954	0
478	20231206	113200	31811305	1954	1954	1954	1954	0
479	20231206	113100	31811305	1954	1954	1954	1954	0
480	20231206	113000	31811305	1954	1954	1954	1954	0
481	20231206	112900	31811305	1954	1954	1954	1954	0
482	20231206	112800	31811305	1954	1954	1954	1954	0
483	20231206	112700	31811305	1954	1954	1954	1954	4
484	20231206	112600	31803489	1954	1954	1954	1954	0
485	20231206	112500	31803489	1954	1954	1954	1954	7
486	20231206	112400	31789811	1954	1954	1954	1954	0
487	20231206	112300	31789811	1954	1954	1954	1954	0
488	20231206	112200	31789811	1954	1954	1954	1954	0
489	20231206	112100	31789811	1954	1954	1954	1954	0
490	20231206	112000	31789811	1954	1954	1954	1954	80
491	20231206	111900	31633491	1954	1954	1954	1954	0
492	20231206	111800	31633491	1954	1954	1954	1954	0
493	20231206	111700	31633491	1954	1954	1954	1954	0
494	20231206	111600	31633491	1954	1949	1954	1949	91
495	20231206	111500	31456127	1949	1953	1953	1949	1342
496	20231206	111400	28837289	1954	1954	1954	1954	0
497	20231206	111300	28837289	1954	1954	1954	1954	0
498	20231206	111200	28837289	1954	1954	1954	1954	0
499	20231206	111100	28837289	1954	1954	1954	1954	0
500	20231206	111000	28837289	1954	1954	1954	1954	4
501	20231206	110900	28829473	1955	1955	1955	1955	0
502	20231206	110800	28829473	1955	1955	1955	1955	0
503	20231206	110700	28829473	1955	1955	1955	1955	0
504	20231206	110600	28829473	1955	1955	1955	1955	0
505	20231206	110500	28829473	1955	1955	1955	1955	0
506	20231206	110400	28829473	1955	1955	1955	1955	0
507	20231206	110300	28829473	1955	1955	1955	1955	0
508	20231206	110200	28829473	1955	1955	1955	1955	0
509	20231206	110100	28829473	1955	1955	1955	1955	0
510	20231206	110000	28829473	1955	1955	1955	1955	485
511	20231206	105900	27881298	1955	1955	1955	1955	1
512	20231206	105800	27879343	1952	1952	1952	1952	0
513	20231206	105700	27879343	1952	1952	1952	1952	0
514	20231206	105600	27879343	1952	1955	1955	1952	31
515	20231206	105500	27818828	1952	1952	1952	1952	0
516	20231206	105400	27818828	1952	1952	1952	1952	0
517	20231206	105300	27818828	1952	1955	1955	1952	475
518	20231206	105200	26891207	1955	1955	1955	1955	0
519	20231206	105100	26891207	1955	1955	1955	1955	5
520	20231206	105000	26881432	1955	1955	1955	1955	0
521	20231206	104900	26881432	1955	1955	1955	1955	0
522	20231206	104800	26881432	1955	1955	1955	1955	0
523	20231206	104700	26881432	1955	1955	1955	1955	1
524	20231206	104600	26879477	1950	1950	1950	1950	0
525	20231206	104500	26879477	1950	1950	1950	1950	306
526	20231206	104400	26282777	1955	1955	1955	1955	0
527	20231206	104300	26282777	1955	1955	1955	1955	0
528	20231206	104200	26282777	1955	1955	1955	1955	0
529	20231206	104100	26282777	1955	1955	1955	1955	0
530	20231206	104000	26282777	1955	1955	1955	1955	80
531	20231206	103900	26126377	1945	1945	1945	1945	1
532	20231206	103800	26124432	1955	1955	1955	1955	0
533	20231206	103700	26124432	1955	1944	1955	1944	1031
534	20231206	103600	24120157	1955	1955	1955	1955	4
535	20231206	103500	24112337	1950	1950	1950	1950	0
536	20231206	103400	24112337	1950	1950	1950	1950	349
537	20231206	103300	23431787	1950	1950	1950	1950	0
538	20231206	103200	23431787	1950	1950	1950	1950	120
539	20231206	103100	23197787	1950	1950	1950	1950	0
540	20231206	103000	23197787	1950	1950	1950	1950	5
541	20231206	102900	23188037	1955	1955	1955	1955	0
542	20231206	102800	23188037	1955	1955	1955	1955	10
543	20231206	102700	23168487	1943	1943	1943	1943	0
544	20231206	102600	23168487	1943	1943	1943	1943	100
545	20231206	102500	22974187	1955	1955	1955	1955	0
546	20231206	102400	22974187	1955	1955	1955	1955	0
547	20231206	102300	22974187	1955	1955	1955	1955	20
548	20231206	102200	22935087	1955	1955	1955	1955	1
549	20231206	102100	22933132	1955	1943	1955	1943	2
550	20231206	102000	22929234	1955	1954	1955	1954	80
551	20231206	101900	22772837	1954	1954	1954	1954	4
552	20231206	101800	22765021	1954	1954	1954	1954	0
553	20231206	101700	22765021	1954	1954	1954	1954	0
554	20231206	101600	22765021	1954	1954	1954	1954	0
555	20231206	101500	22765021	1954	1954	1954	1954	0
556	20231206	101400	22765021	1954	1954	1954	1954	0
557	20231206	101300	22765021	1954	1954	1954	1954	0
558	20231206	101200	22765021	1954	1954	1954	1954	0
559	20231206	101100	22765021	1954	1954	1954	1954	0
560	20231206	101000	22765021	1954	1954	1954	1954	11
561	20231206	100900	22743527	1940	1940	1940	1940	0
562	20231206	100800	22743527	1940	1940	1940	1940	0
563	20231206	100700	22743527	1940	1948	1948	1940	667
564	20231206	100600	21446815	1948	1948	1948	1948	22
565	20231206	100500	21403959	1959	1959	1959	1959	0
566	20231206	100400	21403959	1959	1959	1959	1959	0
567	20231206	100300	21403959	1959	1959	1959	1959	0
568	20231206	100200	21403959	1959	1950	1959	1950	1655
569	20231206	100100	18164013	1950	1950	1950	1950	0
570	20231206	100000	18164013	1950	1950	1950	1950	80
571	20231206	095900	18008013	1950	1950	1950	1950	0
572	20231206	095800	18008013	1950	1950	1950	1950	237
573	20231206	095700	17545863	1950	1949	1950	1949	60
574	20231206	095600	17428874	1949	1949	1949	1949	0
575	20231206	095500	17428874	1949	1949	1949	1949	0
576	20231206	095400	17428874	1949	1949	1949	1949	0
577	20231206	095300	17428874	1949	1949	1949	1949	1
578	20231206	095200	17426925	1950	1950	1950	1950	0
579	20231206	095100	17426925	1950	1950	1950	1950	0
580	20231206	095000	17426925	1950	1950	1950	1950	5
581	20231206	094900	17417175	1950	1950	1950	1950	0
582	20231206	094800	17417175	1950	1949	1950	1949	13
583	20231206	094700	17391837	1950	1950	1950	1950	0
584	20231206	094600	17391837	1950	1950	1950	1950	0
585	20231206	094500	17391837	1950	1937	1950	1937	82
586	20231206	094400	17232351	1929	1929	1929	1929	2
587	20231206	094300	17228493	1927	1927	1927	1927	0
588	20231206	094200	17228493	1927	1929	1929	1927	10
589	20231206	094100	17209213	1928	1928	1928	1928	1
590	20231206	094000	17207285	1920	1950	1950	1920	980
591	20231206	093900	15313023	1939	1949	1949	1939	2000
592	20231206	093800	11416187	1950	1950	1950	1950	0
593	20231206	093700	11416187	1950	1950	1950	1950	1
594	20231206	093600	11414237	1950	1950	1950	1950	71
595	20231206	093500	11275787	1950	1950	1950	1950	0
596	20231206	093400	11275787	1950	1950	1950	1950	0
597	20231206	093300	11275787	1950	1950	1950	1950	0
598	20231206	093200	11275787	1950	1950	1950	1950	2
599	20231206	093100	11271887	1950	1950	1950	1950	231
600	20231206	093000	10821437	1950	1950	1950	1950	24
601	20231206	092900	10774637	1950	1950	1950	1950	0
602	20231206	092800	10774637	1950	1950	1950	1950	825
603	20231206	092700	9165887	1949	1949	1949	1949	123
604	20231206	092600	8926160	1949	1949	1949	1949	0
605	20231206	092500	8926160	1949	1949	1949	1949	0
606	20231206	092400	8926160	1949	1949	1949	1949	0
607	20231206	092300	8926160	1949	1949	1949	1949	0
608	20231206	092200	8926160	1949	1949	1949	1949	50
609	20231206	092100	8828710	1949	1948	1949	1948	99
610	20231206	092000	8635857	1948	1949	1949	1948	1482
611	20231206	091900	5748841	1949	1949	1949	1949	0
612	20231206	091800	5748841	1949	1949	1949	1949	144
613	20231206	091700	5468185	1950	1950	1950	1950	0
614	20231206	091600	5468185	1950	1950	1950	1950	0
615	20231206	091500	5468185	1950	1950	1950	1950	0
616	20231206	091400	5468185	1950	1950	1950	1950	19
617	20231206	091300	5431135	1950	1950	1950	1950	20
618	20231206	091200	5392135	1950	1950	1950	1950	17
619	20231206	091100	5358985	1948	1948	1948	1948	265
620	20231206	091000	4842765	1950	1948	1950	1948	9
621	20231206	090900	4825224	1943	1941	1949	1941	242
622	20231206	090800	4353958	1947	1937	1947	1937	140
623	20231206	090700	4082506	1937	1945	1945	1937	202
624	20231206	090600	3691224	1949	1949	1949	1949	0
625	20231206	090500	3691224	1949	1949	1949	1949	0
626	20231206	090400	3691224	1949	1949	1949	1949	0
627	20231206	090300	3691224	1949	1949	1949	1949	0
628	20231206	090200	3691224	1949	1945	1949	1945	20
629	20231206	090100	3652284	1930	1946	1946	1930	1082
630	20231206	090000	1556100	1950	1950	1950	1950	798