KissMeData/095910/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200200	49192555	1885	1885	1885	1885	2234
3	20231205	200100	49192555	1885	1885	1885	1885	0
4	20231205	200000	49192555	1885	1885	1885	1885	0
5	20231205	195900	49192555	1885	1885	1885	1885	0
6	20231205	195800	49192555	1885	1885	1885	1885	0
7	20231205	195700	49192555	1885	1885	1885	1885	0
8	20231205	195600	49192555	1885	1885	1885	1885	0
9	20231205	195500	49192555	1885	1885	1885	1885	0
10	20231205	195400	49192555	1885	1885	1885	1885	0
11	20231205	195300	49192555	1885	1885	1885	1885	0
12	20231205	195200	49192555	1885	1885	1885	1885	0
13	20231205	195100	49192555	1885	1885	1885	1885	0
14	20231205	195000	49192555	1885	1885	1885	1885	0
15	20231205	194900	49192555	1885	1885	1885	1885	0
16	20231205	194800	49192555	1885	1885	1885	1885	0
17	20231205	194700	49192555	1885	1885	1885	1885	0
18	20231205	194600	49192555	1885	1885	1885	1885	0
19	20231205	194500	49192555	1885	1885	1885	1885	0
20	20231205	194400	49192555	1885	1885	1885	1885	0
21	20231205	194300	49192555	1885	1885	1885	1885	0
22	20231205	194200	49192555	1885	1885	1885	1885	0
23	20231205	194100	49192555	1885	1885	1885	1885	0
24	20231205	194000	49192555	1885	1885	1885	1885	0
25	20231205	193900	49192555	1885	1885	1885	1885	0
26	20231205	193800	49192555	1885	1885	1885	1885	0
27	20231205	193700	49192555	1885	1885	1885	1885	0
28	20231205	193600	49192555	1885	1885	1885	1885	0
29	20231205	193500	49192555	1885	1885	1885	1885	0
30	20231205	193400	49192555	1885	1885	1885	1885	0
31	20231205	193300	49192555	1885	1885	1885	1885	0
32	20231205	193200	49192555	1885	1885	1885	1885	2234
33	20231205	193100	49192555	1885	1885	1885	1885	0
34	20231205	193000	49192555	1885	1885	1885	1885	0
35	20231205	192900	49192555	1885	1885	1885	1885	0
36	20231205	192800	49192555	1885	1885	1885	1885	0
37	20231205	192700	49192555	1885	1885	1885	1885	0
38	20231205	192600	49192555	1885	1885	1885	1885	0
39	20231205	192500	49192555	1885	1885	1885	1885	0
40	20231205	192400	49192555	1885	1885	1885	1885	0
41	20231205	192300	49192555	1885	1885	1885	1885	0
42	20231205	192200	49192555	1885	1885	1885	1885	0
43	20231205	192100	49192555	1885	1885	1885	1885	0
44	20231205	192000	49192555	1885	1885	1885	1885	0
45	20231205	191900	49192555	1885	1885	1885	1885	0
46	20231205	191800	49192555	1885	1885	1885	1885	0
47	20231205	191700	49192555	1885	1885	1885	1885	0
48	20231205	191600	49192555	1885	1885	1885	1885	0
49	20231205	191500	49192555	1885	1885	1885	1885	0
50	20231205	191400	49192555	1885	1885	1885	1885	0
51	20231205	191300	49192555	1885	1885	1885	1885	0
52	20231205	191200	49192555	1885	1885	1885	1885	0
53	20231205	191100	49192555	1885	1885	1885	1885	0
54	20231205	191000	49192555	1885	1885	1885	1885	0
55	20231205	190900	49192555	1885	1885	1885	1885	0
56	20231205	190800	49192555	1885	1885	1885	1885	0
57	20231205	190700	49192555	1885	1885	1885	1885	0
58	20231205	190600	49192555	1885	1885	1885	1885	0
59	20231205	190500	49192555	1885	1885	1885	1885	0
60	20231205	190400	49192555	1885	1885	1885	1885	0
61	20231205	190300	49192555	1885	1885	1885	1885	0
62	20231205	190200	49192555	1885	1885	1885	1885	2234
63	20231205	190100	49192555	1885	1885	1885	1885	0
64	20231205	190000	49192555	1885	1885	1885	1885	0
65	20231205	185900	49192555	1885	1885	1885	1885	0
66	20231205	185800	49192555	1885	1885	1885	1885	0
67	20231205	185700	49192555	1885	1885	1885	1885	0
68	20231205	185600	49192555	1885	1885	1885	1885	0
69	20231205	185500	49192555	1885	1885	1885	1885	0
70	20231205	185400	49192555	1885	1885	1885	1885	0
71	20231205	185300	49192555	1885	1885	1885	1885	0
72	20231205	185200	49192555	1885	1885	1885	1885	0
73	20231205	185100	49192555	1885	1885	1885	1885	0
74	20231205	185000	49192555	1885	1885	1885	1885	0
75	20231205	184900	49192555	1885	1885	1885	1885	0
76	20231205	184800	49192555	1885	1885	1885	1885	0
77	20231205	184700	49192555	1885	1885	1885	1885	0
78	20231205	184600	49192555	1885	1885	1885	1885	0
79	20231205	184500	49192555	1885	1885	1885	1885	0
80	20231205	184400	49192555	1885	1885	1885	1885	0
81	20231205	184300	49192555	1885	1885	1885	1885	0
82	20231205	184200	49192555	1885	1885	1885	1885	0
83	20231205	184100	49192555	1885	1885	1885	1885	0
84	20231205	184000	49192555	1885	1885	1885	1885	0
85	20231205	183900	49192555	1885	1885	1885	1885	0
86	20231205	183800	49192555	1885	1885	1885	1885	0
87	20231205	183700	49192555	1885	1885	1885	1885	0
88	20231205	183600	49192555	1885	1885	1885	1885	0
89	20231205	183500	49192555	1885	1885	1885	1885	0
90	20231205	183400	49192555	1885	1885	1885	1885	0
91	20231205	183300	49192555	1885	1885	1885	1885	0
92	20231205	183200	49192555	1885	1885	1885	1885	2234
93	20231205	183100	49192555	1885	1885	1885	1885	0
94	20231205	183000	49192555	1885	1885	1885	1885	0
95	20231205	182900	49192555	1885	1885	1885	1885	0
96	20231205	182800	49192555	1885	1885	1885	1885	0
97	20231205	182700	49192555	1885	1885	1885	1885	0
98	20231205	182600	49192555	1885	1885	1885	1885	0
99	20231205	182500	49192555	1885	1885	1885	1885	0
100	20231205	182400	49192555	1885	1885	1885	1885	0
101	20231205	182300	49192555	1885	1885	1885	1885	0
102	20231205	182200	49192555	1885	1885	1885	1885	0
103	20231205	182100	49192555	1885	1885	1885	1885	0
104	20231205	182000	49192555	1885	1885	1885	1885	0
105	20231205	181900	49192555	1885	1885	1885	1885	0
106	20231205	181800	49192555	1885	1885	1885	1885	0
107	20231205	181700	49192555	1885	1885	1885	1885	0
108	20231205	181600	49192555	1885	1885	1885	1885	0
109	20231205	181500	49192555	1885	1885	1885	1885	0
110	20231205	181400	49192555	1885	1885	1885	1885	0
111	20231205	181300	49192555	1885	1885	1885	1885	0
112	20231205	181200	49192555	1885	1885	1885	1885	0
113	20231205	181100	49192555	1885	1885	1885	1885	0
114	20231205	181000	49192555	1885	1885	1885	1885	0
115	20231205	180900	49192555	1885	1885	1885	1885	0
116	20231205	180800	49192555	1885	1885	1885	1885	0
117	20231205	180700	49192555	1885	1885	1885	1885	0
118	20231205	180600	49192555	1885	1885	1885	1885	0
119	20231205	180500	49192555	1885	1885	1885	1885	0
120	20231205	180400	49192555	1885	1885	1885	1885	0
121	20231205	180300	49192555	1885	1885	1885	1885	0
122	20231205	180200	49192555	1885	1885	1885	1885	2234
123	20231205	180100	49192555	1885	1885	1885	1885	0
124	20231205	180000	49192555	1885	1885	1885	1885	0
125	20231205	175900	49192555	1885	1885	1885	1885	0
126	20231205	175800	49192555	1885	1885	1885	1885	0
127	20231205	175700	49192555	1885	1885	1885	1885	0
128	20231205	175600	49192555	1885	1885	1885	1885	0
129	20231205	175500	49192555	1885	1885	1885	1885	0
130	20231205	175400	49192555	1885	1885	1885	1885	0
131	20231205	175300	49192555	1885	1885	1885	1885	0
132	20231205	175200	49192555	1885	1885	1885	1885	0
133	20231205	175100	49192555	1885	1885	1885	1885	0
134	20231205	175000	49192555	1885	1885	1885	1885	0
135	20231205	174900	49192555	1885	1885	1885	1885	0
136	20231205	174800	49192555	1885	1885	1885	1885	0
137	20231205	174700	49192555	1885	1885	1885	1885	0
138	20231205	174600	49192555	1885	1885	1885	1885	0
139	20231205	174500	49192555	1885	1885	1885	1885	0
140	20231205	174400	49192555	1885	1885	1885	1885	0
141	20231205	174300	49192555	1885	1885	1885	1885	0
142	20231205	174200	49192555	1885	1885	1885	1885	0
143	20231205	174100	49192555	1885	1885	1885	1885	0
144	20231205	174000	49192555	1885	1885	1885	1885	0
145	20231205	173900	49192555	1885	1885	1885	1885	0
146	20231205	173800	49192555	1885	1885	1885	1885	0
147	20231205	173700	49192555	1885	1885	1885	1885	0
148	20231205	173600	49192555	1885	1885	1885	1885	0
149	20231205	173500	49192555	1885	1885	1885	1885	0
150	20231205	173400	49192555	1885	1885	1885	1885	0
151	20231205	173300	49192555	1885	1885	1885	1885	0
152	20231205	173200	49192555	1885	1885	1885	1885	2234
153	20231205	173100	49192555	1885	1885	1885	1885	0
154	20231205	173000	49192555	1885	1885	1885	1885	0
155	20231205	172900	49192555	1885	1885	1885	1885	0
156	20231205	172800	49192555	1885	1885	1885	1885	0
157	20231205	172700	49192555	1885	1885	1885	1885	0
158	20231205	172600	49192555	1885	1885	1885	1885	0
159	20231205	172500	49192555	1885	1885	1885	1885	0
160	20231205	172400	49192555	1885	1885	1885	1885	0
161	20231205	172300	49192555	1885	1885	1885	1885	0
162	20231205	172200	49192555	1885	1885	1885	1885	0
163	20231205	172100	49192555	1885	1885	1885	1885	0
164	20231205	172000	49192555	1885	1885	1885	1885	0
165	20231205	171900	49192555	1885	1885	1885	1885	0
166	20231205	171800	49192555	1885	1885	1885	1885	0
167	20231205	171700	49192555	1885	1885	1885	1885	0
168	20231205	171600	49192555	1885	1885	1885	1885	0
169	20231205	171500	49192555	1885	1885	1885	1885	0
170	20231205	171400	49192555	1885	1885	1885	1885	0
171	20231205	171300	49192555	1885	1885	1885	1885	0
172	20231205	171200	49192555	1885	1885	1885	1885	0
173	20231205	171100	49192555	1885	1885	1885	1885	0
174	20231205	171000	49192555	1885	1885	1885	1885	0
175	20231205	170900	49192555	1885	1885	1885	1885	0
176	20231205	170800	49192555	1885	1885	1885	1885	0
177	20231205	170700	49192555	1885	1885	1885	1885	0
178	20231205	170600	49192555	1885	1885	1885	1885	0
179	20231205	170500	49192555	1885	1885	1885	1885	0
180	20231205	170400	49192555	1885	1885	1885	1885	0
181	20231205	170300	49192555	1885	1885	1885	1885	0
182	20231205	170200	49192555	1885	1885	1885	1885	2234
183	20231205	170100	49192555	1885	1885	1885	1885	0
184	20231205	170000	49192555	1885	1885	1885	1885	0
185	20231205	165900	49192555	1885	1885	1885	1885	0
186	20231205	165800	49192555	1885	1885	1885	1885	0
187	20231205	165700	49192555	1885	1885	1885	1885	0
188	20231205	165600	49192555	1885	1885	1885	1885	0
189	20231205	165500	49192555	1885	1885	1885	1885	0
190	20231205	165400	49192555	1885	1885	1885	1885	0
191	20231205	165300	49192555	1885	1885	1885	1885	0
192	20231205	165200	49192555	1885	1885	1885	1885	0
193	20231205	165100	49192555	1885	1885	1885	1885	0
194	20231205	165000	49192555	1885	1885	1885	1885	0
195	20231205	164900	49192555	1885	1885	1885	1885	0
196	20231205	164800	49192555	1885	1885	1885	1885	0
197	20231205	164700	49192555	1885	1885	1885	1885	0
198	20231205	164600	49192555	1885	1885	1885	1885	0
199	20231205	164500	49192555	1885	1885	1885	1885	0
200	20231205	164400	49192555	1885	1885	1885	1885	0
201	20231205	164300	49192555	1885	1885	1885	1885	0
202	20231205	164200	49192555	1885	1885	1885	1885	0
203	20231205	164100	49192555	1885	1885	1885	1885	0
204	20231205	164000	49192555	1885	1885	1885	1885	0
205	20231205	163900	49192555	1885	1885	1885	1885	0
206	20231205	163800	49192555	1885	1885	1885	1885	0
207	20231205	163700	49192555	1885	1885	1885	1885	0
208	20231205	163600	49192555	1885	1885	1885	1885	0
209	20231205	163500	49192555	1885	1885	1885	1885	0
210	20231205	163400	49192555	1885	1885	1885	1885	0
211	20231205	163300	49192555	1885	1885	1885	1885	0
212	20231205	163200	49192555	1885	1885	1885	1885	2234
213	20231205	163100	49192555	1885	1885	1885	1885	0
214	20231205	163000	49192555	1885	1885	1885	1885	0
215	20231205	162900	49192555	1885	1885	1885	1885	0
216	20231205	162800	49192555	1885	1885	1885	1885	0
217	20231205	162700	49192555	1885	1885	1885	1885	0
218	20231205	162600	49192555	1885	1885	1885	1885	0
219	20231205	162500	49192555	1885	1885	1885	1885	0
220	20231205	162400	49192555	1885	1885	1885	1885	0
221	20231205	162300	49192555	1885	1885	1885	1885	0
222	20231205	162200	49192555	1885	1885	1885	1885	0
223	20231205	162100	49192555	1885	1885	1885	1885	0
224	20231205	162000	49192555	1885	1885	1885	1885	0
225	20231205	161900	49192555	1885	1885	1885	1885	0
226	20231205	161800	49192555	1885	1885	1885	1885	0
227	20231205	161700	49192555	1885	1885	1885	1885	0
228	20231205	161600	49192555	1885	1885	1885	1885	0
229	20231205	161500	49192555	1885	1885	1885	1885	0
230	20231205	161400	49192555	1885	1885	1885	1885	0
231	20231205	161300	49192555	1885	1885	1885	1885	0
232	20231205	161200	49192555	1885	1885	1885	1885	0
233	20231205	161100	49192555	1885	1885	1885	1885	0
234	20231205	161000	49192555	1885	1885	1885	1885	0
235	20231205	160900	49192555	1885	1885	1885	1885	0
236	20231205	160800	49192555	1885	1885	1885	1885	0
237	20231205	160700	49192555	1885	1885	1885	1885	0
238	20231205	160600	49192555	1885	1885	1885	1885	0
239	20231205	160500	49192555	1885	1885	1885	1885	0
240	20231205	160400	49192555	1885	1885	1885	1885	0
241	20231205	160300	49192555	1885	1885	1885	1885	0
242	20231205	160200	49192555	1885	1885	1885	1885	2234
243	20231205	160100	49192555	1885	1885	1885	1885	0
244	20231205	160000	49192555	1885	1885	1885	1885	0
245	20231205	155900	49192555	1885	1885	1885	1885	0
246	20231205	155800	49192555	1885	1885	1885	1885	0
247	20231205	155700	49192555	1885	1885	1885	1885	0
248	20231205	155600	49192555	1885	1885	1885	1885	0
249	20231205	155500	49192555	1885	1885	1885	1885	0
250	20231205	155400	49192555	1885	1885	1885	1885	0
251	20231205	155300	49192555	1885	1885	1885	1885	0
252	20231205	155200	49192555	1885	1885	1885	1885	0
253	20231205	155100	49192555	1885	1885	1885	1885	0
254	20231205	155000	49192555	1885	1885	1885	1885	0
255	20231205	154900	49192555	1885	1885	1885	1885	0
256	20231205	154800	49192555	1885	1885	1885	1885	0
257	20231205	154700	49192555	1885	1885	1885	1885	0
258	20231205	154600	49192555	1885	1885	1885	1885	0
259	20231205	154500	49192555	1885	1885	1885	1885	0
260	20231205	154400	49192555	1885	1885	1885	1885	0
261	20231205	154300	49192555	1885	1885	1885	1885	0
262	20231205	154200	49192555	1885	1885	1885	1885	0
263	20231205	154100	49192555	1885	1885	1885	1885	0
264	20231205	154000	49192555	1885	1885	1885	1885	0
265	20231205	153900	49192555	1885	1885	1885	1885	0
266	20231205	153800	49192555	1885	1885	1885	1885	0
267	20231205	153700	49192555	1885	1885	1885	1885	0
268	20231205	153600	49192555	1885	1885	1885	1885	0
269	20231205	153500	49192555	1885	1885	1885	1885	0
270	20231205	153400	49192555	1885	1885	1885	1885	0
271	20231205	153300	49192555	1885	1885	1885	1885	0
272	20231205	153200	49192555	1885	1885	1885	1885	2234
273	20231205	153100	49192555	1885	1885	1885	1885	0
274	20231205	153000	49192555	1885	1885	1885	1885	2234
275	20231205	152900	44981465	1879	1879	1879	1879	0
276	20231205	152800	44981465	1879	1879	1879	1879	0
277	20231205	152700	44981465	1879	1879	1879	1879	0
278	20231205	152600	44981465	1879	1879	1879	1879	0
279	20231205	152500	44981465	1879	1879	1879	1879	0
280	20231205	152400	44981465	1879	1879	1879	1879	0
281	20231205	152300	44981465	1879	1879	1879	1879	0
282	20231205	152200	44981465	1879	1879	1879	1879	0
283	20231205	152100	44981465	1879	1879	1879	1879	0
284	20231205	152000	44981465	1879	1879	1879	1879	0
285	20231205	151900	44981465	1879	1877	1879	1877	6
286	20231205	151800	44970201	1879	1879	1879	1879	0
287	20231205	151700	44970201	1879	1879	1879	1879	0
288	20231205	151600	44970201	1879	1879	1879	1876	38
289	20231205	151500	44898877	1879	1876	1880	1876	59
290	20231205	151400	44788027	1880	1880	1880	1880	0
291	20231205	151300	44788027	1880	1880	1880	1880	0
292	20231205	151200	44788027	1880	1880	1880	1880	0
293	20231205	151100	44788027	1880	1880	1880	1880	0
294	20231205	151000	44788027	1880	1880	1880	1880	14
295	20231205	150900	44761707	1880	1880	1880	1880	0
296	20231205	150800	44761707	1880	1880	1880	1880	13
297	20231205	150700	44737267	1880	1880	1880	1880	177
298	20231205	150600	44404507	1880	1877	1880	1877	9
299	20231205	150500	44387611	1881	1879	1881	1879	3
300	20231205	150400	44381972	1880	1879	1880	1875	52
301	20231205	150300	44284428	1879	1879	1879	1879	23
302	20231205	150200	44241211	1879	1879	1879	1879	0
303	20231205	150100	44241211	1879	1877	1879	1877	52
304	20231205	150000	44143505	1877	1879	1880	1876	39
305	20231205	145900	44070319	1880	1880	1880	1880	32
306	20231205	145800	44010159	1880	1876	1880	1876	13
307	20231205	145700	43985767	1880	1880	1880	1880	2
308	20231205	145600	43982007	1880	1877	1880	1877	3
309	20231205	145500	43976373	1880	1880	1880	1880	0
310	20231205	145400	43976373	1880	1880	1880	1880	20
311	20231205	145300	43938773	1880	1880	1880	1880	0
312	20231205	145200	43938773	1880	1880	1880	1880	5
313	20231205	145100	43929373	1880	1880	1880	1880	0
314	20231205	145000	43929373	1880	1880	1880	1880	1
315	20231205	144900	43927493	1880	1877	1880	1877	4
316	20231205	144800	43919982	1880	1875	1880	1875	534
317	20231205	144700	42918727	1877	1877	1877	1875	588
318	20231205	144600	41816217	1876	1877	1877	1876	10
319	20231205	144500	41797450	1879	1879	1879	1879	0
320	20231205	144400	41797450	1879	1879	1879	1879	0
321	20231205	144300	41797450	1879	1879	1879	1879	0
322	20231205	144200	41797450	1879	1879	1879	1879	0
323	20231205	144100	41797450	1879	1879	1879	1879	0
324	20231205	144000	41797450	1879	1879	1879	1879	0
325	20231205	143900	41797450	1879	1876	1879	1876	6
326	20231205	143800	41786188	1879	1879	1879	1879	0
327	20231205	143700	41786188	1879	1877	1879	1877	9
328	20231205	143600	41769285	1879	1879	1879	1879	0
329	20231205	143500	41769285	1879	1879	1879	1879	0
330	20231205	143400	41769285	1879	1879	1879	1879	0
331	20231205	143300	41769285	1879	1879	1879	1879	0
332	20231205	143200	41769285	1879	1880	1880	1876	19
333	20231205	143100	41733582	1880	1880	1880	1880	1
334	20231205	143000	41731702	1880	1880	1880	1880	4
335	20231205	142900	41724182	1880	1880	1880	1880	1
336	20231205	142800	41722302	1880	1880	1880	1880	0
337	20231205	142700	41722302	1880	1880	1880	1880	1
338	20231205	142600	41720422	1877	1878	1878	1877	15
339	20231205	142500	41692262	1878	1878	1878	1878	2
340	20231205	142400	41688506	1881	1880	1881	1880	2
341	20231205	142300	41684745	1880	1878	1880	1878	29
342	20231205	142200	41630231	1880	1880	1880	1880	0
343	20231205	142100	41630231	1880	1880	1880	1880	0
344	20231205	142000	41630231	1880	1880	1880	1880	14
345	20231205	141900	41603911	1880	1880	1880	1880	0
346	20231205	141800	41603911	1880	1878	1880	1878	12
347	20231205	141700	41581373	1880	1880	1880	1880	0
348	20231205	141600	41581373	1880	1880	1880	1880	6
349	20231205	141500	41570093	1880	1880	1880	1880	0
350	20231205	141400	41570093	1880	1880	1880	1880	0
351	20231205	141300	41570093	1880	1880	1880	1880	0
352	20231205	141200	41570093	1880	1880	1880	1880	0
353	20231205	141100	41570093	1880	1880	1880	1880	0
354	20231205	141000	41570093	1880	1880	1880	1880	5
355	20231205	140900	41560693	1880	1880	1880	1880	0
356	20231205	140800	41560693	1880	1880	1880	1880	0
357	20231205	140700	41560693	1880	1880	1880	1880	2
358	20231205	140600	41556933	1879	1881	1881	1879	13
359	20231205	140500	41532486	1881	1881	1881	1881	0
360	20231205	140400	41532486	1881	1881	1881	1881	0
361	20231205	140300	41532486	1881	1881	1881	1881	0
362	20231205	140200	41532486	1881	1881	1881	1881	0
363	20231205	140100	41532486	1881	1879	1881	1879	13
364	20231205	140000	41508057	1879	1879	1879	1879	3
365	20231205	135900	41502420	1880	1880	1880	1880	0
366	20231205	135800	41502420	1880	1879	1880	1879	19
367	20231205	135700	41466718	1879	1879	1879	1879	0
368	20231205	135600	41466718	1879	1879	1879	1879	0
369	20231205	135500	41466718	1879	1879	1879	1879	0
370	20231205	135400	41466718	1879	1879	1879	1879	0
371	20231205	135300	41466718	1879	1875	1879	1875	509
372	20231205	135200	40510460	1878	1878	1878	1878	1
373	20231205	135100	40508582	1876	1876	1876	1876	5
374	20231205	135000	40499202	1878	1878	1878	1878	0
375	20231205	134900	40499202	1878	1878	1878	1878	1
376	20231205	134800	40497324	1878	1876	1878	1873	478
377	20231205	134700	39602001	1878	1878	1878	1878	0
378	20231205	134600	39602001	1878	1878	1878	1878	0
379	20231205	134500	39602001	1878	1878	1878	1878	0
380	20231205	134400	39602001	1878	1878	1878	1878	0
381	20231205	134300	39602001	1878	1878	1878	1878	0
382	20231205	134200	39602001	1878	1878	1878	1878	0
383	20231205	134100	39602001	1878	1878	1878	1878	0
384	20231205	134000	39602001	1878	1878	1878	1878	0
385	20231205	133900	39602001	1878	1878	1878	1878	0
386	20231205	133800	39602001	1878	1873	1878	1873	11
387	20231205	133700	39581393	1878	1878	1878	1878	0
388	20231205	133600	39581393	1878	1876	1878	1876	268
389	20231205	133500	39078623	1876	1876	1876	1876	0
390	20231205	133400	39078623	1876	1876	1876	1876	0
391	20231205	133300	39078623	1876	1876	1876	1873	16
392	20231205	133200	39048649	1877	1874	1877	1874	15
393	20231205	133100	39020533	1878	1874	1878	1873	66
394	20231205	133000	38896867	1875	1875	1875	1875	16
395	20231205	132900	38866867	1875	1875	1875	1875	5
396	20231205	132800	38857492	1875	1875	1875	1875	0
397	20231205	132700	38857492	1875	1878	1878	1875	4207
398	20231205	132600	30968804	1878	1878	1878	1878	2
399	20231205	132500	30965048	1876	1877	1877	1876	398
400	20231205	132400	30218004	1878	1878	1878	1878	0
401	20231205	132300	30218004	1878	1878	1878	1878	0
402	20231205	132200	30218004	1878	1878	1878	1878	55
403	20231205	132100	30114714	1878	1878	1878	1878	2
404	20231205	132000	30110958	1877	1877	1877	1877	0
405	20231205	131900	30110958	1877	1877	1877	1877	0
406	20231205	131800	30110958	1877	1877	1877	1877	0
407	20231205	131700	30110958	1877	1877	1877	1877	0
408	20231205	131600	30110958	1877	1877	1877	1877	0
409	20231205	131500	30110958	1877	1877	1877	1877	0
410	20231205	131400	30110958	1877	1877	1877	1877	0
411	20231205	131300	30110958	1877	1877	1877	1877	0
412	20231205	131200	30110958	1877	1877	1877	1877	0
413	20231205	131100	30110958	1877	1877	1877	1877	0
414	20231205	131000	30110958	1877	1877	1877	1877	0
415	20231205	130900	30110958	1877	1877	1877	1877	0
416	20231205	130800	30110958	1877	1877	1877	1877	50
417	20231205	130700	30017108	1877	1877	1877	1877	0
418	20231205	130600	30017108	1877	1877	1877	1877	20
419	20231205	130500	29979568	1877	1878	1878	1877	364
420	20231205	130400	29296315	1878	1878	1878	1878	2
421	20231205	130300	29292559	1877	1877	1877	1877	1000
422	20231205	130200	27415559	1878	1878	1878	1878	0
423	20231205	130100	27415559	1878	1878	1878	1878	1
424	20231205	130000	27413681	1879	1879	1879	1879	2
425	20231205	125900	27409923	1879	1879	1879	1878	7
426	20231205	125800	27396773	1879	1879	1879	1879	0
427	20231205	125700	27396773	1879	1879	1879	1879	0
428	20231205	125600	27396773	1879	1879	1879	1879	0
429	20231205	125500	27396773	1879	1879	1879	1879	0
430	20231205	125400	27396773	1879	1879	1879	1879	2
431	20231205	125300	27393015	1878	1878	1878	1878	60
432	20231205	125200	27280335	1879	1879	1879	1879	0
433	20231205	125100	27280335	1879	1879	1879	1879	0
434	20231205	125000	27280335	1879	1879	1879	1879	0
435	20231205	124900	27280335	1879	1879	1879	1879	0
436	20231205	124800	27280335	1879	1878	1879	1877	600
437	20231205	124700	26153519	1879	1879	1879	1879	0
438	20231205	124600	26153519	1879	1879	1879	1879	33
439	20231205	124500	26091512	1878	1878	1878	1878	0
440	20231205	124400	26091512	1878	1878	1878	1878	0
441	20231205	124300	26091512	1878	1878	1878	1878	0
442	20231205	124200	26091512	1878	1878	1878	1878	0
443	20231205	124100	26091512	1878	1878	1878	1878	0
444	20231205	124000	26091512	1878	1878	1878	1878	0
445	20231205	123900	26091512	1878	1878	1878	1878	0
446	20231205	123800	26091512	1878	1879	1879	1878	19
447	20231205	123700	26055820	1879	1879	1879	1879	0
448	20231205	123600	26055820	1879	1879	1879	1879	0
449	20231205	123500	26055820	1879	1879	1879	1879	0
450	20231205	123400	26055820	1879	1879	1879	1879	0
451	20231205	123300	26055820	1879	1880	1880	1879	20
452	20231205	123200	26018230	1878	1878	1878	1878	0
453	20231205	123100	26018230	1878	1878	1878	1878	0
454	20231205	123000	26018230	1878	1878	1878	1878	0
455	20231205	122900	26018230	1878	1878	1878	1878	0
456	20231205	122800	26018230	1878	1879	1879	1878	160
457	20231205	122700	25717742	1879	1879	1879	1879	0
458	20231205	122600	25717742	1879	1879	1879	1879	0
459	20231205	122500	25717742	1879	1879	1879	1879	0
460	20231205	122400	25717742	1879	1879	1879	1879	0
461	20231205	122300	25717742	1879	1879	1879	1879	0
462	20231205	122200	25717742	1879	1880	1880	1879	16
463	20231205	122100	25687673	1880	1880	1880	1880	31
464	20231205	122000	25629393	1881	1881	1881	1881	0
465	20231205	121900	25629393	1881	1881	1881	1881	0
466	20231205	121800	25629393	1881	1881	1881	1881	0
467	20231205	121700	25629393	1881	1881	1881	1881	0
468	20231205	121600	25629393	1881	1881	1881	1881	10
469	20231205	121500	25610583	1881	1881	1881	1881	0
470	20231205	121400	25610583	1881	1881	1881	1881	13
471	20231205	121300	25586130	1881	1881	1881	1881	1
472	20231205	121200	25584249	1880	1880	1880	1880	0
473	20231205	121100	25584249	1880	1880	1880	1878	57
474	20231205	121000	25477095	1878	1878	1878	1878	14
475	20231205	120900	25450803	1880	1880	1880	1880	0
476	20231205	120800	25450803	1880	1880	1880	1880	0
477	20231205	120700	25450803	1880	1880	1880	1880	1
478	20231205	120600	25448923	1880	1880	1880	1880	10
479	20231205	120500	25430123	1880	1880	1880	1880	3
480	20231205	120400	25424483	1879	1879	1879	1879	47
481	20231205	120300	25336170	1880	1880	1880	1880	0
482	20231205	120200	25336170	1880	1880	1880	1880	0
483	20231205	120100	25336170	1880	1880	1880	1879	15
484	20231205	120000	25307981	1880	1878	1880	1878	283
485	20231205	115900	24776505	1880	1880	1880	1880	0
486	20231205	115800	24776505	1880	1879	1880	1879	357
487	20231205	115700	24105700	1881	1881	1881	1881	0
488	20231205	115600	24105700	1881	1881	1881	1881	0
489	20231205	115500	24105700	1881	1881	1881	1881	4
490	20231205	115400	24098176	1881	1881	1881	1881	0
491	20231205	115300	24098176	1881	1881	1881	1881	0
492	20231205	115200	24098176	1881	1881	1881	1881	0
493	20231205	115100	24098176	1881	1881	1881	1881	1
494	20231205	115000	24096295	1881	1881	1881	1881	1
495	20231205	114900	24094414	1881	1881	1881	1881	0
496	20231205	114800	24094414	1881	1881	1881	1881	0
497	20231205	114700	24094414	1881	1880	1881	1880	297
498	20231205	114600	23536052	1881	1881	1881	1881	0
499	20231205	114500	23536052	1881	1881	1881	1881	0
500	20231205	114400	23536052	1881	1881	1881	1881	0
501	20231205	114300	23536052	1881	1881	1881	1881	50
502	20231205	114200	23442002	1881	1881	1881	1881	29
503	20231205	114100	23387453	1881	1880	1881	1880	212
504	20231205	114000	22988891	1880	1880	1880	1880	0
505	20231205	113900	22988891	1880	1880	1880	1880	0
506	20231205	113800	22988891	1880	1880	1880	1880	0
507	20231205	113700	22988891	1880	1880	1880	1880	0
508	20231205	113600	22988891	1880	1880	1880	1880	0
509	20231205	113500	22988891	1880	1880	1880	1880	0
510	20231205	113400	22988891	1880	1880	1880	1880	0
511	20231205	113300	22988891	1880	1880	1880	1880	0
512	20231205	113200	22988891	1880	1880	1880	1880	5
513	20231205	113100	22979491	1880	1880	1880	1880	18
514	20231205	113000	22945651	1880	1880	1880	1880	0
515	20231205	112900	22945651	1880	1880	1880	1880	0
516	20231205	112800	22945651	1880	1880	1880	1880	0
517	20231205	112700	22945651	1880	1880	1880	1880	3
518	20231205	112600	22940011	1879	1879	1879	1879	98
519	20231205	112500	22755869	1880	1880	1880	1880	0
520	20231205	112400	22755869	1880	1880	1880	1880	0
521	20231205	112300	22755869	1880	1880	1880	1880	0
522	20231205	112200	22755869	1880	1880	1880	1880	0
523	20231205	112100	22755869	1880	1880	1880	1880	0
524	20231205	112000	22755869	1880	1880	1880	1880	0
525	20231205	111900	22755869	1880	1880	1880	1880	0
526	20231205	111800	22755869	1880	1880	1880	1880	27
527	20231205	111700	22705109	1879	1879	1879	1879	0
528	20231205	111600	22705109	1879	1879	1879	1879	0
529	20231205	111500	22705109	1879	1879	1879	1879	0
530	20231205	111400	22705109	1879	1879	1879	1879	0
531	20231205	111300	22705109	1879	1879	1879	1879	0
532	20231205	111200	22705109	1879	1879	1880	1879	53
533	20231205	111100	22605519	1881	1880	1881	1880	4
534	20231205	111000	22597997	1881	1880	1881	1880	26
535	20231205	110900	22549116	1881	1881	1881	1881	4
536	20231205	110800	22541592	1881	1881	1881	1881	1
537	20231205	110700	22539711	1881	1881	1881	1881	50
538	20231205	110600	22445661	1881	1881	1881	1881	0
539	20231205	110500	22445661	1881	1881	1881	1879	506
540	20231205	110400	21493885	1881	1880	1881	1879	686
541	20231205	110300	20204285	1881	1881	1881	1881	255
542	20231205	110200	19724630	1881	1881	1881	1881	0
543	20231205	110100	19724630	1881	1883	1883	1881	10
544	20231205	110000	19705818	1882	1882	1882	1882	14
545	20231205	105900	19679470	1883	1884	1884	1883	236
546	20231205	105800	19235074	1885	1885	1885	1885	0
547	20231205	105700	19235074	1885	1885	1885	1885	0
548	20231205	105600	19235074	1885	1885	1885	1885	0
549	20231205	105500	19235074	1885	1885	1885	1885	0
550	20231205	105400	19235074	1885	1883	1885	1883	4
551	20231205	105300	19227538	1884	1884	1884	1884	32
552	20231205	105200	19167250	1886	1886	1886	1886	0
553	20231205	105100	19167250	1886	1886	1886	1886	0
554	20231205	105000	19167250	1886	1886	1886	1886	0
555	20231205	104900	19167250	1886	1886	1886	1885	61
556	20231205	104800	19052234	1893	1887	1894	1887	15
557	20231205	104700	19023908	1887	1887	1887	1887	12
558	20231205	104600	19001264	1886	1886	1886	1886	0
559	20231205	104500	19001264	1886	1886	1886	1886	0
560	20231205	104400	19001264	1886	1886	1886	1886	0
561	20231205	104300	19001264	1886	1886	1886	1886	0
562	20231205	104200	19001264	1886	1886	1886	1886	11
563	20231205	104100	18980518	1887	1887	1887	1887	1
564	20231205	104000	18978631	1886	1886	1886	1886	0
565	20231205	103900	18978631	1886	1886	1887	1886	23
566	20231205	103800	18935252	1886	1886	1886	1885	113
567	20231205	103700	18722234	1886	1886	1886	1886	2
568	20231205	103600	18718462	1883	1883	1883	1883	0
569	20231205	103500	18718462	1883	1883	1883	1883	0
570	20231205	103400	18718462	1883	1884	1884	1883	20
571	20231205	103300	18680791	1885	1885	1885	1885	81
572	20231205	103200	18528106	1886	1886	1886	1886	0
573	20231205	103100	18528106	1886	1886	1886	1886	21
574	20231205	103000	18488500	1887	1887	1887	1887	0
575	20231205	102900	18488500	1887	1887	1887	1887	0
576	20231205	102800	18488500	1887	1888	1888	1887	37
577	20231205	102700	18418674	1894	1894	1894	1894	0
578	20231205	102600	18418674	1894	1894	1894	1894	0
579	20231205	102500	18418674	1894	1894	1894	1894	0
580	20231205	102400	18418674	1894	1894	1894	1894	0
581	20231205	102300	18418674	1894	1894	1894	1889	14
582	20231205	102200	18392213	1889	1889	1889	1889	0
583	20231205	102100	18392213	1889	1889	1889	1889	0
584	20231205	102000	18392213	1889	1889	1889	1889	0
585	20231205	101900	18392213	1889	1889	1889	1889	0
586	20231205	101800	18392213	1889	1889	1889	1889	0
587	20231205	101700	18392213	1889	1889	1889	1889	0
588	20231205	101600	18392213	1889	1890	1890	1889	4
589	20231205	101500	18384655	1890	1891	1894	1890	18
590	20231205	101400	18350622	1895	1895	1896	1891	10
591	20231205	101300	18331689	1887	1887	1887	1887	73
592	20231205	101200	18193938	1887	1887	1887	1887	8
593	20231205	101100	18178842	1890	1890	1890	1890	0
594	20231205	101000	18178842	1890	1889	1890	1888	18
595	20231205	100900	18144839	1890	1890	1890	1890	1
596	20231205	100800	18142949	1889	1889	1889	1889	0
597	20231205	100700	18142949	1889	1896	1898	1888	1500
598	20231205	100600	15303081	1899	1899	1899	1897	7
599	20231205	100500	15289798	1899	1898	1899	1897	11
600	20231205	100400	15268925	1898	1901	1901	1898	9
601	20231205	100300	15251837	1901	1901	1901	1901	11
602	20231205	100200	15230926	1900	1904	1908	1900	24
603	20231205	100100	15185246	1910	1912	1912	1909	51
604	20231205	100000	15087871	1895	1895	1895	1895	0
605	20231205	095900	15087871	1895	1895	1895	1895	195
606	20231205	095800	14718346	1895	1895	1895	1895	2
607	20231205	095700	14714556	1894	1893	1894	1893	77
608	20231205	095600	14568768	1893	1895	1895	1893	110
609	20231205	095500	14360418	1893	1893	1893	1893	18
610	20231205	095400	14326344	1893	1893	1893	1893	2
611	20231205	095300	14322558	1895	1895	1895	1895	100
612	20231205	095200	14133058	1895	1888	1895	1888	20
613	20231205	095100	14095291	1888	1888	1888	1888	6
614	20231205	095000	14083963	1895	1895	1895	1895	0
615	20231205	094900	14083963	1895	1895	1895	1895	2
616	20231205	094800	14080173	1888	1888	1888	1888	9
617	20231205	094700	14063181	1888	1888	1888	1888	0
618	20231205	094600	14063181	1888	1888	1888	1888	25
619	20231205	094500	14015981	1888	1888	1888	1888	0
620	20231205	094400	14015981	1888	1888	1888	1888	0
621	20231205	094300	14015981	1888	1888	1888	1888	10
622	20231205	094200	13997101	1888	1888	1888	1888	15
623	20231205	094100	13968781	1888	1888	1888	1888	0
624	20231205	094000	13968781	1888	1888	1888	1888	41
625	20231205	093900	13891373	1888	1888	1888	1888	0
626	20231205	093800	13891373	1888	1888	1888	1888	0
627	20231205	093700	13891373	1888	1888	1888	1888	13
628	20231205	093600	13866829	1888	1888	1888	1887	8
629	20231205	093500	13851729	1889	1891	1892	1889	16
630	20231205	093400	13821492	1893	1890	1893	1890	106
631	20231205	093300	13621143	1893	1893	1893	1893	0
632	20231205	093200	13621143	1893	1893	1893	1893	1
633	20231205	093100	13619250	1894	1885	1894	1885	52
634	20231205	093000	13521212	1885	1885	1885	1885	0
635	20231205	092900	13521212	1885	1885	1885	1885	0
636	20231205	092800	13521212	1885	1885	1885	1885	0
637	20231205	092700	13521212	1885	1885	1885	1885	4
638	20231205	092600	13513672	1885	1885	1885	1885	102
639	20231205	092500	13321402	1882	1882	1882	1882	0
640	20231205	092400	13321402	1882	1882	1882	1882	0
641	20231205	092300	13321402	1882	1882	1882	1882	58
642	20231205	092200	13212246	1882	1882	1882	1882	0
643	20231205	092100	13212246	1882	1882	1882	1882	6
644	20231205	092000	13200954	1882	1882	1882	1882	1
645	20231205	091900	13199072	1882	1882	1882	1882	0
646	20231205	091800	13199072	1882	1882	1882	1882	176
647	20231205	091700	12867840	1885	1885	1885	1885	0
648	20231205	091600	12867840	1885	1885	1885	1885	0
649	20231205	091500	12867840	1885	1885	1885	1885	23
650	20231205	091400	12824485	1885	1885	1885	1885	0
651	20231205	091300	12824485	1885	1885	1885	1885	0
652	20231205	091200	12824485	1885	1884	1885	1883	24
653	20231205	091100	12779277	1885	1883	1885	1877	370
654	20231205	091000	12084570	1885	1881	1886	1879	27
655	20231205	090900	12033798	1881	1888	1888	1881	6
656	20231205	090800	12022505	1878	1877	1878	1877	48
657	20231205	090700	11932362	1878	1883	1883	1877	2442
658	20231205	090600	7346449	1878	1880	1880	1878	100
659	20231205	090500	7158480	1878	1879	1879	1878	500
660	20231205	090400	6219445	1878	1884	1884	1878	242
661	20231205	090300	5764120	1877	1877	1877	1877	0
662	20231205	090200	5764120	1877	1911	1911	1877	2097
663	20231205	090100	1785635	1911	1911	1911	1911	686
664	20231205	090000	474689	1911	1922	1922	1910	247