KissMeData/048830/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192800	38651816	1937	1937	1937	1937	81
3	20231219	192700	38651816	1937	1937	1937	1937	0
4	20231219	192600	38651816	1937	1937	1937	1937	0
5	20231219	192500	38651816	1937	1937	1937	1937	0
6	20231219	192400	38651816	1937	1937	1937	1937	0
7	20231219	192300	38651816	1937	1937	1937	1937	0
8	20231219	192200	38651816	1937	1937	1937	1937	0
9	20231219	192100	38651816	1937	1937	1937	1937	0
10	20231219	192000	38651816	1937	1937	1937	1937	0
11	20231219	191900	38651816	1937	1937	1937	1937	0
12	20231219	191800	38651816	1937	1937	1937	1937	0
13	20231219	191700	38651816	1937	1937	1937	1937	0
14	20231219	191600	38651816	1937	1937	1937	1937	0
15	20231219	191500	38651816	1937	1937	1937	1937	0
16	20231219	191400	38651816	1937	1937	1937	1937	0
17	20231219	191300	38651816	1937	1937	1937	1937	0
18	20231219	191200	38651816	1937	1937	1937	1937	0
19	20231219	191100	38651816	1937	1937	1937	1937	0
20	20231219	191000	38651816	1937	1937	1937	1937	0
21	20231219	190900	38651816	1937	1937	1937	1937	0
22	20231219	190800	38651816	1937	1937	1937	1937	0
23	20231219	190700	38651816	1937	1937	1937	1937	0
24	20231219	190600	38651816	1937	1937	1937	1937	0
25	20231219	190500	38651816	1937	1937	1937	1937	0
26	20231219	190400	38651816	1937	1937	1937	1937	0
27	20231219	190300	38651816	1937	1937	1937	1937	0
28	20231219	190200	38651816	1937	1937	1937	1937	0
29	20231219	190100	38651816	1937	1937	1937	1937	0
30	20231219	190000	38651816	1937	1937	1937	1937	0
31	20231219	185900	38651816	1937	1937	1937	1937	0
32	20231219	185800	38651816	1937	1937	1937	1937	81
33	20231219	185700	38651816	1937	1937	1937	1937	0
34	20231219	185600	38651816	1937	1937	1937	1937	0
35	20231219	185500	38651816	1937	1937	1937	1937	0
36	20231219	185400	38651816	1937	1937	1937	1937	0
37	20231219	185300	38651816	1937	1937	1937	1937	0
38	20231219	185200	38651816	1937	1937	1937	1937	0
39	20231219	185100	38651816	1937	1937	1937	1937	0
40	20231219	185000	38651816	1937	1937	1937	1937	0
41	20231219	184900	38651816	1937	1937	1937	1937	0
42	20231219	184800	38651816	1937	1937	1937	1937	0
43	20231219	184700	38651816	1937	1937	1937	1937	0
44	20231219	184600	38651816	1937	1937	1937	1937	0
45	20231219	184500	38651816	1937	1937	1937	1937	0
46	20231219	184400	38651816	1937	1937	1937	1937	0
47	20231219	184300	38651816	1937	1937	1937	1937	0
48	20231219	184200	38651816	1937	1937	1937	1937	0
49	20231219	184100	38651816	1937	1937	1937	1937	0
50	20231219	184000	38651816	1937	1937	1937	1937	0
51	20231219	183900	38651816	1937	1937	1937	1937	0
52	20231219	183800	38651816	1937	1937	1937	1937	0
53	20231219	183700	38651816	1937	1937	1937	1937	0
54	20231219	183600	38651816	1937	1937	1937	1937	0
55	20231219	183500	38651816	1937	1937	1937	1937	0
56	20231219	183400	38651816	1937	1937	1937	1937	0
57	20231219	183300	38651816	1937	1937	1937	1937	0
58	20231219	183200	38651816	1937	1937	1937	1937	0
59	20231219	183100	38651816	1937	1937	1937	1937	0
60	20231219	183000	38651816	1937	1937	1937	1937	0
61	20231219	182900	38651816	1937	1937	1937	1937	0
62	20231219	182800	38651816	1937	1937	1937	1937	81
63	20231219	182700	38651816	1937	1937	1937	1937	0
64	20231219	182600	38651816	1937	1937	1937	1937	0
65	20231219	182500	38651816	1937	1937	1937	1937	0
66	20231219	182400	38651816	1937	1937	1937	1937	0
67	20231219	182300	38651816	1937	1937	1937	1937	0
68	20231219	182200	38651816	1937	1937	1937	1937	0
69	20231219	182100	38651816	1937	1937	1937	1937	0
70	20231219	182000	38651816	1937	1937	1937	1937	0
71	20231219	181900	38651816	1937	1937	1937	1937	0
72	20231219	181800	38651816	1937	1937	1937	1937	0
73	20231219	181700	38651816	1937	1937	1937	1937	0
74	20231219	181600	38651816	1937	1937	1937	1937	0
75	20231219	181500	38651816	1937	1937	1937	1937	0
76	20231219	181400	38651816	1937	1937	1937	1937	0
77	20231219	181300	38651816	1937	1937	1937	1937	0
78	20231219	181200	38651816	1937	1937	1937	1937	0
79	20231219	181100	38651816	1937	1937	1937	1937	0
80	20231219	181000	38651816	1937	1937	1937	1937	0
81	20231219	180900	38651816	1937	1937	1937	1937	0
82	20231219	180800	38651816	1937	1937	1937	1937	0
83	20231219	180700	38651816	1937	1937	1937	1937	0
84	20231219	180600	38651816	1937	1937	1937	1937	0
85	20231219	180500	38651816	1937	1937	1937	1937	0
86	20231219	180400	38651816	1937	1937	1937	1937	0
87	20231219	180300	38651816	1937	1937	1937	1937	0
88	20231219	180200	38651816	1937	1937	1937	1937	0
89	20231219	180100	38651816	1937	1937	1937	1937	0
90	20231219	180000	38651816	1937	1937	1937	1937	0
91	20231219	175900	38651816	1937	1937	1937	1937	0
92	20231219	175800	38651816	1937	1937	1937	1937	81
93	20231219	175700	38651816	1937	1937	1937	1937	0
94	20231219	175600	38651816	1937	1937	1937	1937	0
95	20231219	175500	38651816	1937	1937	1937	1937	0
96	20231219	175400	38651816	1937	1937	1937	1937	0
97	20231219	175300	38651816	1937	1937	1937	1937	0
98	20231219	175200	38651816	1937	1937	1937	1937	0
99	20231219	175100	38651816	1937	1937	1937	1937	0
100	20231219	175000	38651816	1937	1937	1937	1937	0
101	20231219	174900	38651816	1937	1937	1937	1937	0
102	20231219	174800	38651816	1937	1937	1937	1937	0
103	20231219	174700	38651816	1937	1937	1937	1937	0
104	20231219	174600	38651816	1937	1937	1937	1937	0
105	20231219	174500	38651816	1937	1937	1937	1937	0
106	20231219	174400	38651816	1937	1937	1937	1937	0
107	20231219	174300	38651816	1937	1937	1937	1937	0
108	20231219	174200	38651816	1937	1937	1937	1937	0
109	20231219	174100	38651816	1937	1937	1937	1937	0
110	20231219	174000	38651816	1937	1937	1937	1937	0
111	20231219	173900	38651816	1937	1937	1937	1937	0
112	20231219	173800	38651816	1937	1937	1937	1937	0
113	20231219	173700	38651816	1937	1937	1937	1937	0
114	20231219	173600	38651816	1937	1937	1937	1937	0
115	20231219	173500	38651816	1937	1937	1937	1937	0
116	20231219	173400	38651816	1937	1937	1937	1937	0
117	20231219	173300	38651816	1937	1937	1937	1937	0
118	20231219	173200	38651816	1937	1937	1937	1937	0
119	20231219	173100	38651816	1937	1937	1937	1937	0
120	20231219	173000	38651816	1937	1937	1937	1937	0
121	20231219	172900	38651816	1937	1937	1937	1937	0
122	20231219	172800	38651816	1937	1937	1937	1937	81
123	20231219	172700	38651816	1937	1937	1937	1937	0
124	20231219	172600	38651816	1937	1937	1937	1937	0
125	20231219	172500	38651816	1937	1937	1937	1937	0
126	20231219	172400	38651816	1937	1937	1937	1937	0
127	20231219	172300	38651816	1937	1937	1937	1937	0
128	20231219	172200	38651816	1937	1937	1937	1937	0
129	20231219	172100	38651816	1937	1937	1937	1937	0
130	20231219	172000	38651816	1937	1937	1937	1937	0
131	20231219	171900	38651816	1937	1937	1937	1937	0
132	20231219	171800	38651816	1937	1937	1937	1937	0
133	20231219	171700	38651816	1937	1937	1937	1937	0
134	20231219	171600	38651816	1937	1937	1937	1937	0
135	20231219	171500	38651816	1937	1937	1937	1937	0
136	20231219	171400	38651816	1937	1937	1937	1937	0
137	20231219	171300	38651816	1937	1937	1937	1937	0
138	20231219	171200	38651816	1937	1937	1937	1937	0
139	20231219	171100	38651816	1937	1937	1937	1937	0
140	20231219	171000	38651816	1937	1937	1937	1937	0
141	20231219	170900	38651816	1937	1937	1937	1937	0
142	20231219	170800	38651816	1937	1937	1937	1937	0
143	20231219	170700	38651816	1937	1937	1937	1937	0
144	20231219	170600	38651816	1937	1937	1937	1937	0
145	20231219	170500	38651816	1937	1937	1937	1937	0
146	20231219	170400	38651816	1937	1937	1937	1937	0
147	20231219	170300	38651816	1937	1937	1937	1937	0
148	20231219	170200	38651816	1937	1937	1937	1937	0
149	20231219	170100	38651816	1937	1937	1937	1937	0
150	20231219	170000	38651816	1937	1937	1937	1937	0
151	20231219	165900	38651816	1937	1937	1937	1937	0
152	20231219	165800	38651816	1937	1937	1937	1937	81
153	20231219	165700	38651816	1937	1937	1937	1937	0
154	20231219	165600	38651816	1937	1937	1937	1937	0
155	20231219	165500	38651816	1937	1937	1937	1937	0
156	20231219	165400	38651816	1937	1937	1937	1937	0
157	20231219	165300	38651816	1937	1937	1937	1937	0
158	20231219	165200	38651816	1937	1937	1937	1937	0
159	20231219	165100	38651816	1937	1937	1937	1937	0
160	20231219	165000	38651816	1937	1937	1937	1937	0
161	20231219	164900	38651816	1937	1937	1937	1937	0
162	20231219	164800	38651816	1937	1937	1937	1937	0
163	20231219	164700	38651816	1937	1937	1937	1937	0
164	20231219	164600	38651816	1937	1937	1937	1937	0
165	20231219	164500	38651816	1937	1937	1937	1937	0
166	20231219	164400	38651816	1937	1937	1937	1937	0
167	20231219	164300	38651816	1937	1937	1937	1937	0
168	20231219	164200	38651816	1937	1937	1937	1937	0
169	20231219	164100	38651816	1937	1937	1937	1937	0
170	20231219	164000	38651816	1937	1937	1937	1937	0
171	20231219	163900	38651816	1937	1937	1937	1937	0
172	20231219	163800	38651816	1937	1937	1937	1937	0
173	20231219	163700	38651816	1937	1937	1937	1937	0
174	20231219	163600	38651816	1937	1937	1937	1937	0
175	20231219	163500	38651816	1937	1937	1937	1937	0
176	20231219	163400	38651816	1937	1937	1937	1937	0
177	20231219	163300	38651816	1937	1937	1937	1937	0
178	20231219	163200	38651816	1937	1937	1937	1937	0
179	20231219	163100	38651816	1937	1937	1937	1937	0
180	20231219	163000	38651816	1937	1937	1937	1937	0
181	20231219	162900	38651816	1937	1937	1937	1937	0
182	20231219	162800	38651816	1937	1937	1937	1937	81
183	20231219	162700	38651816	1937	1937	1937	1937	0
184	20231219	162600	38651816	1937	1937	1937	1937	0
185	20231219	162500	38651816	1937	1937	1937	1937	0
186	20231219	162400	38651816	1937	1937	1937	1937	0
187	20231219	162300	38651816	1937	1937	1937	1937	0
188	20231219	162200	38651816	1937	1937	1937	1937	0
189	20231219	162100	38651816	1937	1937	1937	1937	0
190	20231219	162000	38651816	1937	1937	1937	1937	0
191	20231219	161900	38651816	1937	1937	1937	1937	0
192	20231219	161800	38651816	1937	1937	1937	1937	0
193	20231219	161700	38651816	1937	1937	1937	1937	0
194	20231219	161600	38651816	1937	1937	1937	1937	0
195	20231219	161500	38651816	1937	1937	1937	1937	0
196	20231219	161400	38651816	1937	1937	1937	1937	0
197	20231219	161300	38651816	1937	1937	1937	1937	0
198	20231219	161200	38651816	1937	1937	1937	1937	0
199	20231219	161100	38651816	1937	1937	1937	1937	0
200	20231219	161000	38651816	1937	1937	1937	1937	0
201	20231219	160900	38651816	1937	1937	1937	1937	0
202	20231219	160800	38651816	1937	1937	1937	1937	0
203	20231219	160700	38651816	1937	1937	1937	1937	0
204	20231219	160600	38651816	1937	1937	1937	1937	0
205	20231219	160500	38651816	1937	1937	1937	1937	0
206	20231219	160400	38651816	1937	1937	1937	1937	0
207	20231219	160300	38651816	1937	1937	1937	1937	0
208	20231219	160200	38651816	1937	1937	1937	1937	0
209	20231219	160100	38651816	1937	1937	1937	1937	0
210	20231219	160000	38651816	1937	1937	1937	1937	0
211	20231219	155900	38651816	1937	1937	1937	1937	0
212	20231219	155800	38651816	1937	1937	1937	1937	81
213	20231219	155700	38651816	1937	1937	1937	1937	0
214	20231219	155600	38651816	1937	1937	1937	1937	0
215	20231219	155500	38651816	1937	1937	1937	1937	0
216	20231219	155400	38651816	1937	1937	1937	1937	0
217	20231219	155300	38651816	1937	1937	1937	1937	0
218	20231219	155200	38651816	1937	1937	1937	1937	0
219	20231219	155100	38651816	1937	1937	1937	1937	0
220	20231219	155000	38651816	1937	1937	1937	1937	0
221	20231219	154900	38651816	1937	1937	1937	1937	0
222	20231219	154800	38651816	1937	1937	1937	1937	0
223	20231219	154700	38651816	1937	1937	1937	1937	0
224	20231219	154600	38651816	1937	1937	1937	1937	0
225	20231219	154500	38651816	1937	1937	1937	1937	0
226	20231219	154400	38651816	1937	1937	1937	1937	0
227	20231219	154300	38651816	1937	1937	1937	1937	0
228	20231219	154200	38651816	1937	1937	1937	1937	0
229	20231219	154100	38651816	1937	1937	1937	1937	0
230	20231219	154000	38651816	1937	1937	1937	1937	0
231	20231219	153900	38651816	1937	1937	1937	1937	0
232	20231219	153800	38651816	1937	1937	1937	1937	0
233	20231219	153700	38651816	1937	1937	1937	1937	0
234	20231219	153600	38651816	1937	1937	1937	1937	0
235	20231219	153500	38651816	1937	1937	1937	1937	0
236	20231219	153400	38651816	1937	1937	1937	1937	0
237	20231219	153300	38651816	1937	1937	1937	1937	0
238	20231219	153200	38651816	1937	1937	1937	1937	0
239	20231219	153100	38651816	1937	1937	1937	1937	0
240	20231219	153000	38651816	1937	1937	1937	1937	81
241	20231219	152900	38494919	1936	1936	1936	1936	0
242	20231219	152800	38494919	1936	1936	1936	1936	0
243	20231219	152700	38494919	1936	1936	1936	1936	0
244	20231219	152600	38494919	1936	1936	1936	1936	0
245	20231219	152500	38494919	1936	1936	1936	1936	0
246	20231219	152400	38494919	1936	1936	1936	1936	0
247	20231219	152300	38494919	1936	1936	1936	1936	0
248	20231219	152200	38494919	1936	1936	1936	1936	0
249	20231219	152100	38494919	1936	1936	1936	1936	0
250	20231219	152000	38494919	1936	1936	1936	1936	0
251	20231219	151900	38494919	1936	1936	1936	1936	0
252	20231219	151800	38494919	1936	1936	1936	1936	0
253	20231219	151700	38494919	1936	1936	1936	1936	1
254	20231219	151600	38492983	1932	1932	1932	1932	6
255	20231219	151500	38481391	1936	1936	1936	1936	4
256	20231219	151400	38473647	1936	1936	1936	1936	1
257	20231219	151300	38471711	1936	1936	1936	1936	1
258	20231219	151200	38469775	1929	1929	1929	1929	2
259	20231219	151100	38465917	1936	1936	1936	1936	0
260	20231219	151000	38465917	1936	1936	1936	1936	0
261	20231219	150900	38465917	1936	1936	1936	1936	0
262	20231219	150800	38465917	1936	1936	1936	1936	0
263	20231219	150700	38465917	1936	1936	1936	1936	0
264	20231219	150600	38465917	1936	1936	1936	1936	30
265	20231219	150500	38407837	1936	1936	1936	1936	20
266	20231219	150400	38369117	1937	1937	1937	1937	0
267	20231219	150300	38369117	1937	1937	1937	1937	0
268	20231219	150200	38369117	1937	1937	1937	1937	0
269	20231219	150100	38369117	1937	1937	1937	1937	0
270	20231219	150000	38369117	1937	1937	1937	1937	0
271	20231219	145900	38369117	1937	1937	1937	1937	0
272	20231219	145800	38369117	1937	1937	1937	1937	0
273	20231219	145700	38369117	1937	1930	1937	1930	6454
274	20231219	145600	25871575	1935	1935	1935	1935	0
275	20231219	145500	25871575	1935	1935	1935	1935	0
276	20231219	145400	25871575	1935	1934	1935	1934	26
277	20231219	145300	25821275	1930	1931	1931	1930	2
278	20231219	145200	25817414	1935	1935	1935	1935	0
279	20231219	145100	25817414	1935	1935	1935	1935	0
280	20231219	145000	25817414	1935	1934	1935	1934	14
281	20231219	144900	25790334	1935	1935	1935	1935	0
282	20231219	144800	25790334	1935	1934	1935	1934	155
283	20231219	144700	25490419	1935	1935	1935	1935	0
284	20231219	144600	25490419	1935	1935	1935	1935	0
285	20231219	144500	25490419	1935	1935	1935	1935	0
286	20231219	144400	25490419	1935	1935	1935	1935	0
287	20231219	144300	25490419	1935	1935	1935	1935	0
288	20231219	144200	25490419	1935	1935	1935	1935	0
289	20231219	144100	25490419	1935	1935	1935	1935	0
290	20231219	144000	25490419	1935	1935	1935	1935	80
291	20231219	143900	25335619	1935	1935	1935	1935	14
292	20231219	143800	25308529	1935	1935	1935	1935	0
293	20231219	143700	25308529	1935	1935	1935	1935	0
294	20231219	143600	25308529	1935	1935	1935	1935	0
295	20231219	143500	25308529	1935	1935	1935	1935	0
296	20231219	143400	25308529	1935	1935	1935	1935	0
297	20231219	143300	25308529	1935	1935	1935	1935	0
298	20231219	143200	25308529	1935	1935	1935	1935	0
299	20231219	143100	25308529	1935	1935	1935	1935	0
300	20231219	143000	25308529	1935	1935	1935	1935	0
301	20231219	142900	25308529	1935	1935	1935	1935	0
302	20231219	142800	25308529	1935	1935	1935	1935	14
303	20231219	142700	25281439	1935	1935	1935	1935	0
304	20231219	142600	25281439	1935	1935	1935	1935	0
305	20231219	142500	25281439	1935	1935	1935	1935	0
306	20231219	142400	25281439	1935	1935	1935	1935	0
307	20231219	142300	25281439	1935	1935	1935	1935	0
308	20231219	142200	25281439	1935	1935	1935	1935	1
309	20231219	142100	25279504	1935	1935	1935	1935	0
310	20231219	142000	25279504	1935	1935	1935	1935	80
311	20231219	141900	25124704	1935	1935	1935	1935	0
312	20231219	141800	25124704	1935	1935	1935	1935	0
313	20231219	141700	25124704	1935	1935	1935	1935	14
314	20231219	141600	25097614	1935	1935	1935	1935	1
315	20231219	141500	25095679	1935	1935	1935	1935	0
316	20231219	141400	25095679	1935	1935	1935	1935	0
317	20231219	141300	25095679	1935	1935	1935	1935	0
318	20231219	141200	25095679	1935	1935	1935	1935	0
319	20231219	141100	25095679	1935	1935	1935	1935	0
320	20231219	141000	25095679	1935	1935	1935	1935	0
321	20231219	140900	25095679	1935	1935	1935	1935	0
322	20231219	140800	25095679	1935	1935	1935	1935	0
323	20231219	140700	25095679	1935	1935	1935	1935	0
324	20231219	140600	25095679	1935	1935	1935	1935	14
325	20231219	140500	25068589	1935	1935	1935	1935	1
326	20231219	140400	25066654	1934	1934	1934	1934	0
327	20231219	140300	25066654	1934	1934	1934	1934	0
328	20231219	140200	25066654	1934	1934	1934	1934	1
329	20231219	140100	25064720	1932	1933	1933	1932	2
330	20231219	140000	25060855	1932	1935	1935	1932	82
331	20231219	135900	24902190	1932	1932	1932	1932	1
332	20231219	135800	24900258	1935	1935	1935	1935	0
333	20231219	135700	24900258	1935	1935	1935	1935	0
334	20231219	135600	24900258	1935	1935	1935	1935	0
335	20231219	135500	24900258	1935	1935	1935	1935	15
336	20231219	135400	24871233	1935	1935	1935	1935	0
337	20231219	135300	24871233	1935	1935	1935	1935	0
338	20231219	135200	24871233	1935	1935	1935	1935	0
339	20231219	135100	24871233	1935	1935	1935	1935	0
340	20231219	135000	24871233	1935	1935	1935	1935	0
341	20231219	134900	24871233	1935	1935	1935	1935	0
342	20231219	134800	24871233	1935	1935	1935	1935	0
343	20231219	134700	24871233	1935	1935	1935	1935	0
344	20231219	134600	24871233	1935	1935	1935	1935	0
345	20231219	134500	24871233	1935	1935	1935	1935	0
346	20231219	134400	24871233	1935	1935	1935	1935	15
347	20231219	134300	24842208	1932	1932	1932	1932	1
348	20231219	134200	24840276	1925	1925	1925	1925	0
349	20231219	134100	24840276	1925	1925	1925	1925	0
350	20231219	134000	24840276	1925	1936	1936	1925	239
351	20231219	133900	24379321	1936	1936	1936	1936	0
352	20231219	133800	24379321	1936	1936	1936	1936	0
353	20231219	133700	24379321	1936	1936	1936	1936	0
354	20231219	133600	24379321	1936	1936	1936	1936	0
355	20231219	133500	24379321	1936	1936	1936	1936	0
356	20231219	133400	24379321	1936	1936	1936	1936	0
357	20231219	133300	24379321	1936	1936	1936	1936	14
358	20231219	133200	24352217	1936	1936	1936	1936	20
359	20231219	133100	24313497	1936	1936	1936	1936	0
360	20231219	133000	24313497	1936	1936	1936	1936	0
361	20231219	132900	24313497	1936	1936	1936	1936	0
362	20231219	132800	24313497	1936	1936	1936	1936	0
363	20231219	132700	24313497	1936	1936	1936	1936	0
364	20231219	132600	24313497	1936	1936	1936	1936	0
365	20231219	132500	24313497	1936	1936	1936	1936	0
366	20231219	132400	24313497	1936	1936	1936	1936	0
367	20231219	132300	24313497	1936	1936	1936	1936	0
368	20231219	132200	24313497	1936	1936	1936	1936	14
369	20231219	132100	24286393	1937	1937	1937	1937	0
370	20231219	132000	24286393	1937	1936	1937	1936	80
371	20231219	131900	24131459	1936	1936	1936	1936	0
372	20231219	131800	24131459	1936	1936	1936	1936	0
373	20231219	131700	24131459	1936	1936	1936	1936	0
374	20231219	131600	24131459	1936	1936	1936	1936	0
375	20231219	131500	24131459	1936	1936	1936	1936	0
376	20231219	131400	24131459	1936	1936	1936	1936	0
377	20231219	131300	24131459	1936	1936	1936	1936	0
378	20231219	131200	24131459	1936	1936	1936	1936	0
379	20231219	131100	24131459	1936	1936	1936	1936	14
380	20231219	131000	24104355	1925	1925	1925	1925	0
381	20231219	130900	24104355	1925	1925	1925	1925	0
382	20231219	130800	24104355	1925	1925	1925	1925	0
383	20231219	130700	24104355	1925	1925	1925	1925	0
384	20231219	130600	24104355	1925	1925	1925	1925	0
385	20231219	130500	24104355	1925	1925	1925	1925	0
386	20231219	130400	24104355	1925	1925	1925	1925	0
387	20231219	130300	24104355	1925	1925	1925	1925	0
388	20231219	130200	24104355	1925	1925	1925	1925	100
389	20231219	130100	23911855	1936	1936	1936	1936	0
390	20231219	130000	23911855	1936	1936	1936	1936	94
391	20231219	125900	23729871	1936	1936	1936	1936	0
392	20231219	125800	23729871	1936	1936	1936	1936	0
393	20231219	125700	23729871	1936	1936	1936	1936	0
394	20231219	125600	23729871	1936	1936	1936	1936	0
395	20231219	125500	23729871	1936	1936	1936	1936	0
396	20231219	125400	23729871	1936	1936	1936	1936	0
397	20231219	125300	23729871	1936	1936	1936	1936	0
398	20231219	125200	23729871	1936	1936	1936	1936	0
399	20231219	125100	23729871	1936	1936	1936	1936	0
400	20231219	125000	23729871	1936	1936	1936	1936	0
401	20231219	124900	23729871	1936	1936	1936	1936	14
402	20231219	124800	23702767	1925	1925	1925	1925	0
403	20231219	124700	23702767	1925	1925	1925	1925	0
404	20231219	124600	23702767	1925	1925	1925	1925	0
405	20231219	124500	23702767	1925	1925	1925	1925	0
406	20231219	124400	23702767	1925	1928	1928	1925	800
407	20231219	124300	22162411	1929	1929	1929	1929	200
408	20231219	124200	21776611	1937	1937	1937	1937	0
409	20231219	124100	21776611	1937	1937	1937	1937	0
410	20231219	124000	21776611	1937	1937	1937	1937	80
411	20231219	123900	21621651	1937	1937	1937	1937	0
412	20231219	123800	21621651	1937	1937	1937	1937	24
413	20231219	123700	21575163	1937	1937	1937	1937	0
414	20231219	123600	21575163	1937	1937	1937	1937	0
415	20231219	123500	21575163	1937	1937	1937	1937	0
416	20231219	123400	21575163	1937	1937	1937	1937	0
417	20231219	123300	21575163	1937	1937	1937	1937	0
418	20231219	123200	21575163	1937	1937	1937	1937	0
419	20231219	123100	21575163	1937	1937	1937	1937	0
420	20231219	123000	21575163	1937	1937	1937	1937	0
421	20231219	122900	21575163	1937	1937	1937	1937	0
422	20231219	122800	21575163	1937	1937	1937	1937	1
423	20231219	122700	21573226	1937	1937	1937	1937	14
424	20231219	122600	21546108	1937	1937	1937	1937	1
425	20231219	122500	21544171	1937	1937	1937	1937	0
426	20231219	122400	21544171	1937	1937	1937	1937	0
427	20231219	122300	21544171	1937	1937	1937	1937	0
428	20231219	122200	21544171	1937	1937	1937	1937	79
429	20231219	122100	21391148	1937	1937	1937	1937	0
430	20231219	122000	21391148	1937	1937	1937	1937	80
431	20231219	121900	21236188	1937	1937	1937	1937	0
432	20231219	121800	21236188	1937	1937	1937	1937	0
433	20231219	121700	21236188	1937	1937	1937	1937	0
434	20231219	121600	21236188	1937	1937	1937	1937	14
435	20231219	121500	21209070	1937	1937	1937	1937	0
436	20231219	121400	21209070	1937	1937	1937	1937	0
437	20231219	121300	21209070	1937	1937	1937	1937	0
438	20231219	121200	21209070	1937	1937	1937	1937	0
439	20231219	121100	21209070	1937	1937	1937	1937	0
440	20231219	121000	21209070	1937	1937	1937	1937	1
441	20231219	120900	21207133	1937	1937	1937	1937	0
442	20231219	120800	21207133	1937	1937	1937	1937	0
443	20231219	120700	21207133	1937	1937	1937	1937	0
444	20231219	120600	21207133	1937	1937	1937	1937	0
445	20231219	120500	21207133	1937	1937	1937	1937	14
446	20231219	120400	21180015	1937	1937	1937	1937	0
447	20231219	120300	21180015	1937	1937	1937	1937	0
448	20231219	120200	21180015	1937	1937	1937	1937	0
449	20231219	120100	21180015	1937	1937	1937	1937	0
450	20231219	120000	21180015	1937	1937	1937	1937	80
451	20231219	115900	21025055	1937	1937	1937	1937	0
452	20231219	115800	21025055	1937	1937	1937	1937	0
453	20231219	115700	21025055	1937	1937	1937	1937	0
454	20231219	115600	21025055	1937	1937	1937	1937	0
455	20231219	115500	21025055	1937	1937	1937	1937	0
456	20231219	115400	21025055	1937	1937	1937	1937	14
457	20231219	115300	20997937	1937	1937	1937	1937	0
458	20231219	115200	20997937	1937	1937	1937	1937	0
459	20231219	115100	20997937	1937	1937	1937	1937	0
460	20231219	115000	20997937	1937	1937	1937	1937	0
461	20231219	114900	20997937	1937	1937	1937	1937	0
462	20231219	114800	20997937	1937	1937	1937	1937	0
463	20231219	114700	20997937	1937	1937	1937	1937	0
464	20231219	114600	20997937	1937	1937	1937	1937	0
465	20231219	114500	20997937	1937	1937	1937	1937	0
466	20231219	114400	20997937	1937	1937	1937	1937	1
467	20231219	114300	20996000	1937	1936	1937	1936	14
468	20231219	114200	20968895	1937	1937	1937	1937	0
469	20231219	114100	20968895	1937	1937	1937	1937	0
470	20231219	114000	20968895	1937	1937	1937	1937	80
471	20231219	113900	20813935	1937	1937	1937	1937	0
472	20231219	113800	20813935	1937	1937	1937	1937	0
473	20231219	113700	20813935	1937	1937	1937	1937	0
474	20231219	113600	20813935	1937	1937	1937	1937	0
475	20231219	113500	20813935	1937	1937	1937	1937	0
476	20231219	113400	20813935	1937	1937	1937	1937	0
477	20231219	113300	20813935	1937	1937	1937	1937	0
478	20231219	113200	20813935	1937	1937	1937	1937	15
479	20231219	113100	20784880	1937	1937	1937	1937	0
480	20231219	113000	20784880	1937	1937	1937	1937	10
481	20231219	112900	20765510	1937	1937	1937	1937	0
482	20231219	112800	20765510	1937	1937	1937	1937	0
483	20231219	112700	20765510	1937	1937	1937	1937	0
484	20231219	112600	20765510	1937	1937	1937	1937	0
485	20231219	112500	20765510	1937	1937	1937	1937	0
486	20231219	112400	20765510	1937	1937	1937	1937	0
487	20231219	112300	20765510	1937	1937	1937	1937	0
488	20231219	112200	20765510	1937	1937	1937	1937	0
489	20231219	112100	20765510	1937	1937	1937	1937	15
490	20231219	112000	20736455	1937	1937	1937	1937	80
491	20231219	111900	20581495	1938	1938	1938	1938	0
492	20231219	111800	20581495	1938	1938	1938	1938	0
493	20231219	111700	20581495	1938	1938	1938	1938	0
494	20231219	111600	20581495	1938	1938	1938	1938	0
495	20231219	111500	20581495	1938	1938	1938	1938	0
496	20231219	111400	20581495	1938	1938	1938	1938	0
497	20231219	111300	20581495	1938	1938	1938	1938	0
498	20231219	111200	20581495	1938	1938	1938	1938	0
499	20231219	111100	20581495	1938	1938	1938	1938	0
500	20231219	111000	20581495	1938	1938	1938	1938	0
501	20231219	110900	20581495	1938	1938	1938	1938	0
502	20231219	110800	20581495	1938	1938	1938	1938	0
503	20231219	110700	20581495	1938	1938	1938	1938	0
504	20231219	110600	20581495	1938	1938	1938	1938	0
505	20231219	110500	20581495	1938	1938	1938	1938	0
506	20231219	110400	20581495	1938	1938	1938	1938	0
507	20231219	110300	20581495	1938	1938	1938	1938	0
508	20231219	110200	20581495	1938	1938	1938	1938	0
509	20231219	110100	20581495	1938	1938	1938	1938	0
510	20231219	110000	20581495	1938	1930	1938	1930	81
511	20231219	105900	20424757	1930	1930	1930	1930	60
512	20231219	105800	20308957	1930	1930	1930	1930	0
513	20231219	105700	20308957	1930	1930	1930	1930	0
514	20231219	105600	20308957	1930	1930	1930	1930	0
515	20231219	105500	20308957	1930	1930	1930	1930	51
516	20231219	105400	20210527	1939	1939	1939	1939	0
517	20231219	105300	20210527	1939	1939	1939	1939	0
518	20231219	105200	20210527	1939	1939	1939	1939	0
519	20231219	105100	20210527	1939	1939	1939	1939	0
520	20231219	105000	20210527	1939	1939	1939	1939	0
521	20231219	104900	20210527	1939	1939	1939	1939	0
522	20231219	104800	20210527	1939	1939	1939	1939	0
523	20231219	104700	20210527	1939	1939	1939	1939	10
524	20231219	104600	20191137	1927	1927	1927	1927	0
525	20231219	104500	20191137	1927	1927	1927	1927	0
526	20231219	104400	20191137	1927	1927	1927	1927	0
527	20231219	104300	20191137	1927	1927	1927	1927	0
528	20231219	104200	20191137	1927	1927	1927	1927	0
529	20231219	104100	20191137	1927	1927	1927	1927	0
530	20231219	104000	20191137	1927	1939	1940	1927	339
531	20231219	103900	19535668	1939	1939	1939	1939	0
532	20231219	103800	19535668	1939	1939	1939	1939	0
533	20231219	103700	19535668	1939	1939	1939	1939	0
534	20231219	103600	19535668	1939	1939	1939	1939	0
535	20231219	103500	19535668	1939	1939	1939	1939	0
536	20231219	103400	19535668	1939	1939	1939	1939	0
537	20231219	103300	19535668	1939	1939	1939	1939	0
538	20231219	103200	19535668	1939	1939	1939	1939	0
539	20231219	103100	19535668	1939	1939	1939	1939	0
540	20231219	103000	19535668	1939	1939	1939	1939	1
541	20231219	102900	19533729	1939	1939	1939	1939	1
542	20231219	102800	19531790	1939	1939	1939	1939	2
543	20231219	102700	19527912	1939	1939	1939	1939	0
544	20231219	102600	19527912	1939	1939	1939	1939	0
545	20231219	102500	19527912	1939	1939	1939	1939	0
546	20231219	102400	19527912	1939	1939	1939	1939	0
547	20231219	102300	19527912	1939	1939	1939	1939	0
548	20231219	102200	19527912	1939	1939	1939	1939	0
549	20231219	102100	19527912	1939	1939	1939	1939	0
550	20231219	102000	19527912	1939	1938	1939	1938	81
551	20231219	101900	19370859	1936	1936	1936	1936	0
552	20231219	101800	19370859	1936	1936	1936	1936	0
553	20231219	101700	19370859	1936	1936	1936	1936	0
554	20231219	101600	19370859	1936	1936	1936	1936	0
555	20231219	101500	19370859	1936	1936	1936	1936	0
556	20231219	101400	19370859	1936	1936	1936	1936	0
557	20231219	101300	19370859	1936	1936	1936	1936	39
558	20231219	101200	19295355	1936	1936	1936	1936	0
559	20231219	101100	19295355	1936	1936	1936	1936	1
560	20231219	101000	19293419	1937	1937	1937	1937	0
561	20231219	100900	19293419	1937	1937	1937	1937	0
562	20231219	100800	19293419	1937	1937	1937	1937	0
563	20231219	100700	19293419	1937	1937	1937	1937	0
564	20231219	100600	19293419	1937	1937	1937	1937	0
565	20231219	100500	19293419	1937	1937	1937	1937	0
566	20231219	100400	19293419	1937	1937	1937	1937	0
567	20231219	100300	19293419	1937	1932	1937	1932	776
568	20231219	100200	17792935	1933	1933	1933	1933	0
569	20231219	100100	17792935	1933	1932	1933	1932	300
570	20231219	100000	17213075	1933	1931	1933	1931	81
571	20231219	095900	17056580	1931	1931	1931	1931	0
572	20231219	095800	17056580	1931	1931	1931	1931	34
573	20231219	095700	16990926	1931	1931	1931	1931	0
574	20231219	095600	16990926	1931	1931	1931	1931	0
575	20231219	095500	16990926	1931	1931	1931	1931	5013
576	20231219	095400	7310823	1933	1933	1933	1933	0
577	20231219	095300	7310823	1933	1933	1933	1933	0
578	20231219	095200	7310823	1933	1933	1933	1933	0
579	20231219	095100	7310823	1933	1933	1933	1933	0
580	20231219	095000	7310823	1933	1933	1933	1933	3
581	20231219	094900	7305024	1933	1933	1933	1933	0
582	20231219	094800	7305024	1933	1933	1933	1933	0
583	20231219	094700	7305024	1933	1933	1933	1933	3
584	20231219	094600	7299225	1933	1933	1933	1933	0
585	20231219	094500	7299225	1933	1933	1933	1933	0
586	20231219	094400	7299225	1933	1933	1933	1933	3
587	20231219	094300	7293426	1933	1933	1933	1933	0
588	20231219	094200	7293426	1933	1933	1933	1933	3
589	20231219	094100	7287627	1931	1931	1931	1931	37
590	20231219	094000	7216180	1930	1932	1932	1930	85
591	20231219	093900	7051965	1932	1932	1932	1932	0
592	20231219	093800	7051965	1932	1931	1932	1930	24
593	20231219	093700	7005628	1930	1927	1930	1927	31
594	20231219	093600	6945852	1927	1927	1927	1927	0
595	20231219	093500	6945852	1927	1926	1927	1926	2
596	20231219	093400	6941999	1926	1926	1926	1926	4
597	20231219	093300	6934295	1926	1926	1926	1926	4
598	20231219	093200	6926591	1926	1926	1926	1926	5
599	20231219	093100	6916961	1926	1926	1926	1925	56
600	20231219	093000	6809155	1926	1926	1926	1926	4
601	20231219	092900	6801451	1926	1926	1926	1926	74
602	20231219	092800	6658927	1926	1926	1926	1926	0
603	20231219	092700	6658927	1926	1926	1926	1926	5
604	20231219	092600	6649297	1926	1926	1926	1926	16
605	20231219	092500	6618481	1926	1926	1926	1926	0
606	20231219	092400	6618481	1926	1918	1926	1918	291
607	20231219	092300	6060335	1926	1926	1926	1926	0
608	20231219	092200	6060335	1926	1926	1926	1926	0
609	20231219	092100	6060335	1926	1926	1926	1926	0
610	20231219	092000	6060335	1926	1926	1926	1926	81
611	20231219	091900	5904329	1926	1926	1926	1926	0
612	20231219	091800	5904329	1926	1926	1926	1926	0
613	20231219	091700	5904329	1926	1925	1926	1925	4
614	20231219	091600	5896628	1925	1919	1925	1919	42
615	20231219	091500	5815904	1916	1917	1917	1916	1091
616	20231219	091400	3725544	1917	1917	1917	1917	5
617	20231219	091300	3715959	1917	1916	1917	1916	1308
618	20231219	091200	1208583	1917	1917	1917	1917	2
619	20231219	091100	1204749	1917	1917	1917	1917	2
620	20231219	091000	1200915	1917	1917	1917	1917	2
621	20231219	090900	1197081	1916	1916	1916	1916	153
622	20231219	090800	903933	1918	1918	1918	1918	0
623	20231219	090700	903933	1918	1918	1918	1918	0
624	20231219	090600	903933	1918	1918	1918	1918	3
625	20231219	090500	898179	1918	1918	1918	1918	3
626	20231219	090400	892425	1917	1917	1917	1917	0
627	20231219	090300	892425	1917	1917	1917	1917	0
628	20231219	090200	892425	1917	1916	1917	1916	7
629	20231219	090100	879007	1916	1916	1916	1916	22
630	20231219	090000	836855	1915	1915	1915	1915	437