KissMeData/154040/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202200	81005245	1928	1928	1928	1928	609
3	20231201	202100	81005245	1928	1928	1928	1928	0
4	20231201	202000	81005245	1928	1928	1928	1928	0
5	20231201	201900	81005245	1928	1928	1928	1928	0
6	20231201	201800	81005245	1928	1928	1928	1928	0
7	20231201	201700	81005245	1928	1928	1928	1928	0
8	20231201	201600	81005245	1928	1928	1928	1928	0
9	20231201	201500	81005245	1928	1928	1928	1928	0
10	20231201	201400	81005245	1928	1928	1928	1928	0
11	20231201	201300	81005245	1928	1928	1928	1928	0
12	20231201	201200	81005245	1928	1928	1928	1928	0
13	20231201	201100	81005245	1928	1928	1928	1928	0
14	20231201	201000	81005245	1928	1928	1928	1928	0
15	20231201	200900	81005245	1928	1928	1928	1928	0
16	20231201	200800	81005245	1928	1928	1928	1928	0
17	20231201	200700	81005245	1928	1928	1928	1928	0
18	20231201	200600	81005245	1928	1928	1928	1928	0
19	20231201	200500	81005245	1928	1928	1928	1928	0
20	20231201	200400	81005245	1928	1928	1928	1928	0
21	20231201	200300	81005245	1928	1928	1928	1928	0
22	20231201	200200	81005245	1928	1928	1928	1928	0
23	20231201	200100	81005245	1928	1928	1928	1928	0
24	20231201	200000	81005245	1928	1928	1928	1928	0
25	20231201	195900	81005245	1928	1928	1928	1928	0
26	20231201	195800	81005245	1928	1928	1928	1928	0
27	20231201	195700	81005245	1928	1928	1928	1928	0
28	20231201	195600	81005245	1928	1928	1928	1928	0
29	20231201	195500	81005245	1928	1928	1928	1928	0
30	20231201	195400	81005245	1928	1928	1928	1928	0
31	20231201	195300	81005245	1928	1928	1928	1928	0
32	20231201	195200	81005245	1928	1928	1928	1928	609
33	20231201	195100	81005245	1928	1928	1928	1928	0
34	20231201	195000	81005245	1928	1928	1928	1928	0
35	20231201	194900	81005245	1928	1928	1928	1928	0
36	20231201	194800	81005245	1928	1928	1928	1928	0
37	20231201	194700	81005245	1928	1928	1928	1928	0
38	20231201	194600	81005245	1928	1928	1928	1928	0
39	20231201	194500	81005245	1928	1928	1928	1928	0
40	20231201	194400	81005245	1928	1928	1928	1928	0
41	20231201	194300	81005245	1928	1928	1928	1928	0
42	20231201	194200	81005245	1928	1928	1928	1928	0
43	20231201	194100	81005245	1928	1928	1928	1928	0
44	20231201	194000	81005245	1928	1928	1928	1928	0
45	20231201	193900	81005245	1928	1928	1928	1928	0
46	20231201	193800	81005245	1928	1928	1928	1928	0
47	20231201	193700	81005245	1928	1928	1928	1928	0
48	20231201	193600	81005245	1928	1928	1928	1928	0
49	20231201	193500	81005245	1928	1928	1928	1928	0
50	20231201	193400	81005245	1928	1928	1928	1928	0
51	20231201	193300	81005245	1928	1928	1928	1928	0
52	20231201	193200	81005245	1928	1928	1928	1928	0
53	20231201	193100	81005245	1928	1928	1928	1928	0
54	20231201	193000	81005245	1928	1928	1928	1928	0
55	20231201	192900	81005245	1928	1928	1928	1928	0
56	20231201	192800	81005245	1928	1928	1928	1928	0
57	20231201	192700	81005245	1928	1928	1928	1928	0
58	20231201	192600	81005245	1928	1928	1928	1928	0
59	20231201	192500	81005245	1928	1928	1928	1928	0
60	20231201	192400	81005245	1928	1928	1928	1928	0
61	20231201	192300	81005245	1928	1928	1928	1928	0
62	20231201	192200	81005245	1928	1928	1928	1928	609
63	20231201	192100	81005245	1928	1928	1928	1928	0
64	20231201	192000	81005245	1928	1928	1928	1928	0
65	20231201	191900	81005245	1928	1928	1928	1928	0
66	20231201	191800	81005245	1928	1928	1928	1928	0
67	20231201	191700	81005245	1928	1928	1928	1928	0
68	20231201	191600	81005245	1928	1928	1928	1928	0
69	20231201	191500	81005245	1928	1928	1928	1928	0
70	20231201	191400	81005245	1928	1928	1928	1928	0
71	20231201	191300	81005245	1928	1928	1928	1928	0
72	20231201	191200	81005245	1928	1928	1928	1928	0
73	20231201	191100	81005245	1928	1928	1928	1928	0
74	20231201	191000	81005245	1928	1928	1928	1928	0
75	20231201	190900	81005245	1928	1928	1928	1928	0
76	20231201	190800	81005245	1928	1928	1928	1928	0
77	20231201	190700	81005245	1928	1928	1928	1928	0
78	20231201	190600	81005245	1928	1928	1928	1928	0
79	20231201	190500	81005245	1928	1928	1928	1928	0
80	20231201	190400	81005245	1928	1928	1928	1928	0
81	20231201	190300	81005245	1928	1928	1928	1928	0
82	20231201	190200	81005245	1928	1928	1928	1928	0
83	20231201	190100	81005245	1928	1928	1928	1928	0
84	20231201	190000	81005245	1928	1928	1928	1928	0
85	20231201	185900	81005245	1928	1928	1928	1928	0
86	20231201	185800	81005245	1928	1928	1928	1928	0
87	20231201	185700	81005245	1928	1928	1928	1928	0
88	20231201	185600	81005245	1928	1928	1928	1928	0
89	20231201	185500	81005245	1928	1928	1928	1928	0
90	20231201	185400	81005245	1928	1928	1928	1928	0
91	20231201	185300	81005245	1928	1928	1928	1928	0
92	20231201	185200	81005245	1928	1928	1928	1928	609
93	20231201	185100	81005245	1928	1928	1928	1928	0
94	20231201	185000	81005245	1928	1928	1928	1928	0
95	20231201	184900	81005245	1928	1928	1928	1928	0
96	20231201	184800	81005245	1928	1928	1928	1928	0
97	20231201	184700	81005245	1928	1928	1928	1928	0
98	20231201	184600	81005245	1928	1928	1928	1928	0
99	20231201	184500	81005245	1928	1928	1928	1928	0
100	20231201	184400	81005245	1928	1928	1928	1928	0
101	20231201	184300	81005245	1928	1928	1928	1928	0
102	20231201	184200	81005245	1928	1928	1928	1928	0
103	20231201	184100	81005245	1928	1928	1928	1928	0
104	20231201	184000	81005245	1928	1928	1928	1928	0
105	20231201	183900	81005245	1928	1928	1928	1928	0
106	20231201	183800	81005245	1928	1928	1928	1928	0
107	20231201	183700	81005245	1928	1928	1928	1928	0
108	20231201	183600	81005245	1928	1928	1928	1928	0
109	20231201	183500	81005245	1928	1928	1928	1928	0
110	20231201	183400	81005245	1928	1928	1928	1928	0
111	20231201	183300	81005245	1928	1928	1928	1928	0
112	20231201	183200	81005245	1928	1928	1928	1928	0
113	20231201	183100	81005245	1928	1928	1928	1928	0
114	20231201	183000	81005245	1928	1928	1928	1928	0
115	20231201	182900	81005245	1928	1928	1928	1928	0
116	20231201	182800	81005245	1928	1928	1928	1928	0
117	20231201	182700	81005245	1928	1928	1928	1928	0
118	20231201	182600	81005245	1928	1928	1928	1928	0
119	20231201	182500	81005245	1928	1928	1928	1928	0
120	20231201	182400	81005245	1928	1928	1928	1928	0
121	20231201	182300	81005245	1928	1928	1928	1928	0
122	20231201	182200	81005245	1928	1928	1928	1928	609
123	20231201	182100	81005245	1928	1928	1928	1928	0
124	20231201	182000	81005245	1928	1928	1928	1928	0
125	20231201	181900	81005245	1928	1928	1928	1928	0
126	20231201	181800	81005245	1928	1928	1928	1928	0
127	20231201	181700	81005245	1928	1928	1928	1928	0
128	20231201	181600	81005245	1928	1928	1928	1928	0
129	20231201	181500	81005245	1928	1928	1928	1928	0
130	20231201	181400	81005245	1928	1928	1928	1928	0
131	20231201	181300	81005245	1928	1928	1928	1928	0
132	20231201	181200	81005245	1928	1928	1928	1928	0
133	20231201	181100	81005245	1928	1928	1928	1928	0
134	20231201	181000	81005245	1928	1928	1928	1928	0
135	20231201	180900	81005245	1928	1928	1928	1928	0
136	20231201	180800	81005245	1928	1928	1928	1928	0
137	20231201	180700	81005245	1928	1928	1928	1928	0
138	20231201	180600	81005245	1928	1928	1928	1928	0
139	20231201	180500	81005245	1928	1928	1928	1928	0
140	20231201	180400	81005245	1928	1928	1928	1928	0
141	20231201	180300	81005245	1928	1928	1928	1928	0
142	20231201	180200	81005245	1928	1928	1928	1928	0
143	20231201	180100	81005245	1928	1928	1928	1928	0
144	20231201	180000	81005245	1928	1928	1928	1928	0
145	20231201	175900	81005245	1928	1928	1928	1928	0
146	20231201	175800	81005245	1928	1928	1928	1928	0
147	20231201	175700	81005245	1928	1928	1928	1928	0
148	20231201	175600	81005245	1928	1928	1928	1928	0
149	20231201	175500	81005245	1928	1928	1928	1928	0
150	20231201	175400	81005245	1928	1928	1928	1928	0
151	20231201	175300	81005245	1928	1928	1928	1928	0
152	20231201	175200	81005245	1928	1928	1928	1928	609
153	20231201	175100	81005245	1928	1928	1928	1928	0
154	20231201	175000	81005245	1928	1928	1928	1928	0
155	20231201	174900	81005245	1928	1928	1928	1928	0
156	20231201	174800	81005245	1928	1928	1928	1928	0
157	20231201	174700	81005245	1928	1928	1928	1928	0
158	20231201	174600	81005245	1928	1928	1928	1928	0
159	20231201	174500	81005245	1928	1928	1928	1928	0
160	20231201	174400	81005245	1928	1928	1928	1928	0
161	20231201	174300	81005245	1928	1928	1928	1928	0
162	20231201	174200	81005245	1928	1928	1928	1928	0
163	20231201	174100	81005245	1928	1928	1928	1928	0
164	20231201	174000	81005245	1928	1928	1928	1928	0
165	20231201	173900	81005245	1928	1928	1928	1928	0
166	20231201	173800	81005245	1928	1928	1928	1928	0
167	20231201	173700	81005245	1928	1928	1928	1928	0
168	20231201	173600	81005245	1928	1928	1928	1928	0
169	20231201	173500	81005245	1928	1928	1928	1928	0
170	20231201	173400	81005245	1928	1928	1928	1928	0
171	20231201	173300	81005245	1928	1928	1928	1928	0
172	20231201	173200	81005245	1928	1928	1928	1928	0
173	20231201	173100	81005245	1928	1928	1928	1928	0
174	20231201	173000	81005245	1928	1928	1928	1928	0
175	20231201	172900	81005245	1928	1928	1928	1928	0
176	20231201	172800	81005245	1928	1928	1928	1928	0
177	20231201	172700	81005245	1928	1928	1928	1928	0
178	20231201	172600	81005245	1928	1928	1928	1928	0
179	20231201	172500	81005245	1928	1928	1928	1928	0
180	20231201	172400	81005245	1928	1928	1928	1928	0
181	20231201	172300	81005245	1928	1928	1928	1928	0
182	20231201	172200	81005245	1928	1928	1928	1928	609
183	20231201	172100	81005245	1928	1928	1928	1928	0
184	20231201	172000	81005245	1928	1928	1928	1928	0
185	20231201	171900	81005245	1928	1928	1928	1928	0
186	20231201	171800	81005245	1928	1928	1928	1928	0
187	20231201	171700	81005245	1928	1928	1928	1928	0
188	20231201	171600	81005245	1928	1928	1928	1928	0
189	20231201	171500	81005245	1928	1928	1928	1928	0
190	20231201	171400	81005245	1928	1928	1928	1928	0
191	20231201	171300	81005245	1928	1928	1928	1928	0
192	20231201	171200	81005245	1928	1928	1928	1928	0
193	20231201	171100	81005245	1928	1928	1928	1928	0
194	20231201	171000	81005245	1928	1928	1928	1928	0
195	20231201	170900	81005245	1928	1928	1928	1928	0
196	20231201	170800	81005245	1928	1928	1928	1928	0
197	20231201	170700	81005245	1928	1928	1928	1928	0
198	20231201	170600	81005245	1928	1928	1928	1928	0
199	20231201	170500	81005245	1928	1928	1928	1928	0
200	20231201	170400	81005245	1928	1928	1928	1928	0
201	20231201	170300	81005245	1928	1928	1928	1928	0
202	20231201	170200	81005245	1928	1928	1928	1928	0
203	20231201	170100	81005245	1928	1928	1928	1928	0
204	20231201	170000	81005245	1928	1928	1928	1928	0
205	20231201	165900	81005245	1928	1928	1928	1928	0
206	20231201	165800	81005245	1928	1928	1928	1928	0
207	20231201	165700	81005245	1928	1928	1928	1928	0
208	20231201	165600	81005245	1928	1928	1928	1928	0
209	20231201	165500	81005245	1928	1928	1928	1928	0
210	20231201	165400	81005245	1928	1928	1928	1928	0
211	20231201	165300	81005245	1928	1928	1928	1928	0
212	20231201	165200	81005245	1928	1928	1928	1928	609
213	20231201	165100	81005245	1928	1928	1928	1928	0
214	20231201	165000	81005245	1928	1928	1928	1928	0
215	20231201	164900	81005245	1928	1928	1928	1928	0
216	20231201	164800	81005245	1928	1928	1928	1928	0
217	20231201	164700	81005245	1928	1928	1928	1928	0
218	20231201	164600	81005245	1928	1928	1928	1928	0
219	20231201	164500	81005245	1928	1928	1928	1928	0
220	20231201	164400	81005245	1928	1928	1928	1928	0
221	20231201	164300	81005245	1928	1928	1928	1928	0
222	20231201	164200	81005245	1928	1928	1928	1928	0
223	20231201	164100	81005245	1928	1928	1928	1928	0
224	20231201	164000	81005245	1928	1928	1928	1928	0
225	20231201	163900	81005245	1928	1928	1928	1928	0
226	20231201	163800	81005245	1928	1928	1928	1928	0
227	20231201	163700	81005245	1928	1928	1928	1928	0
228	20231201	163600	81005245	1928	1928	1928	1928	0
229	20231201	163500	81005245	1928	1928	1928	1928	0
230	20231201	163400	81005245	1928	1928	1928	1928	0
231	20231201	163300	81005245	1928	1928	1928	1928	0
232	20231201	163200	81005245	1928	1928	1928	1928	0
233	20231201	163100	81005245	1928	1928	1928	1928	0
234	20231201	163000	81005245	1928	1928	1928	1928	0
235	20231201	162900	81005245	1928	1928	1928	1928	0
236	20231201	162800	81005245	1928	1928	1928	1928	0
237	20231201	162700	81005245	1928	1928	1928	1928	0
238	20231201	162600	81005245	1928	1928	1928	1928	0
239	20231201	162500	81005245	1928	1928	1928	1928	0
240	20231201	162400	81005245	1928	1928	1928	1928	0
241	20231201	162300	81005245	1928	1928	1928	1928	0
242	20231201	162200	81005245	1928	1928	1928	1928	609
243	20231201	162100	81005245	1928	1928	1928	1928	0
244	20231201	162000	81005245	1928	1928	1928	1928	0
245	20231201	161900	81005245	1928	1928	1928	1928	0
246	20231201	161800	81005245	1928	1928	1928	1928	0
247	20231201	161700	81005245	1928	1928	1928	1928	0
248	20231201	161600	81005245	1928	1928	1928	1928	0
249	20231201	161500	81005245	1928	1928	1928	1928	0
250	20231201	161400	81005245	1928	1928	1928	1928	0
251	20231201	161300	81005245	1928	1928	1928	1928	0
252	20231201	161200	81005245	1928	1928	1928	1928	0
253	20231201	161100	81005245	1928	1928	1928	1928	0
254	20231201	161000	81005245	1928	1928	1928	1928	0
255	20231201	160900	81005245	1928	1928	1928	1928	0
256	20231201	160800	81005245	1928	1928	1928	1928	0
257	20231201	160700	81005245	1928	1928	1928	1928	0
258	20231201	160600	81005245	1928	1928	1928	1928	0
259	20231201	160500	81005245	1928	1928	1928	1928	0
260	20231201	160400	81005245	1928	1928	1928	1928	0
261	20231201	160300	81005245	1928	1928	1928	1928	0
262	20231201	160200	81005245	1928	1928	1928	1928	0
263	20231201	160100	81005245	1928	1928	1928	1928	0
264	20231201	160000	81005245	1928	1928	1928	1928	0
265	20231201	155900	81005245	1928	1928	1928	1928	0
266	20231201	155800	81005245	1928	1928	1928	1928	0
267	20231201	155700	81005245	1928	1928	1928	1928	0
268	20231201	155600	81005245	1928	1928	1928	1928	0
269	20231201	155500	81005245	1928	1928	1928	1928	0
270	20231201	155400	81005245	1928	1928	1928	1928	0
271	20231201	155300	81005245	1928	1928	1928	1928	0
272	20231201	155200	81005245	1928	1928	1928	1928	609
273	20231201	155100	81005245	1928	1928	1928	1928	0
274	20231201	155000	81005245	1928	1928	1928	1928	0
275	20231201	154900	81005245	1928	1928	1928	1928	0
276	20231201	154800	81005245	1928	1928	1928	1928	0
277	20231201	154700	81005245	1928	1928	1928	1928	0
278	20231201	154600	81005245	1928	1928	1928	1928	0
279	20231201	154500	81005245	1928	1928	1928	1928	0
280	20231201	154400	81005245	1928	1928	1928	1928	0
281	20231201	154300	81005245	1928	1928	1928	1928	0
282	20231201	154200	81005245	1928	1928	1928	1928	0
283	20231201	154100	81005245	1928	1928	1928	1928	0
284	20231201	154000	81005245	1928	1928	1928	1928	0
285	20231201	153900	81005245	1928	1928	1928	1928	0
286	20231201	153800	81005245	1928	1928	1928	1928	0
287	20231201	153700	81005245	1928	1928	1928	1928	0
288	20231201	153600	81005245	1928	1928	1928	1928	0
289	20231201	153500	81005245	1928	1928	1928	1928	0
290	20231201	153400	81005245	1928	1928	1928	1928	0
291	20231201	153300	81005245	1928	1928	1928	1928	0
292	20231201	153200	81005245	1928	1928	1928	1928	0
293	20231201	153100	81005245	1928	1928	1928	1928	0
294	20231201	153000	81005245	1928	1928	1928	1928	609
295	20231201	152900	79831093	1928	1928	1928	1928	0
296	20231201	152800	79831093	1928	1928	1928	1928	0
297	20231201	152700	79831093	1928	1928	1928	1928	0
298	20231201	152600	79831093	1928	1928	1928	1928	0
299	20231201	152500	79831093	1928	1928	1928	1928	0
300	20231201	152400	79831093	1928	1928	1928	1928	0
301	20231201	152300	79831093	1928	1928	1928	1928	0
302	20231201	152200	79831093	1928	1928	1928	1928	0
303	20231201	152100	79831093	1928	1928	1928	1928	0
304	20231201	152000	79831093	1928	1928	1928	1928	0
305	20231201	151900	79831093	1928	1928	1928	1928	134
306	20231201	151800	79572741	1929	1929	1929	1929	40
307	20231201	151700	79495581	1929	1925	1929	1925	111
308	20231201	151600	79281713	1929	1929	1929	1929	0
309	20231201	151500	79281713	1929	1929	1929	1929	3
310	20231201	151400	79275926	1929	1929	1929	1929	12
311	20231201	151300	79252778	1929	1929	1929	1929	0
312	20231201	151200	79252778	1929	1929	1929	1929	0
313	20231201	151100	79252778	1929	1929	1929	1929	1
314	20231201	151000	79250849	1929	1929	1929	1929	0
315	20231201	150900	79250849	1929	1929	1929	1929	15
316	20231201	150800	79221914	1921	1921	1921	1921	0
317	20231201	150700	79221914	1921	1921	1921	1921	0
318	20231201	150600	79221914	1921	1921	1921	1921	0
319	20231201	150500	79221914	1921	1921	1921	1921	0
320	20231201	150400	79221914	1921	1921	1921	1921	294
321	20231201	150300	78657140	1929	1929	1929	1929	0
322	20231201	150200	78657140	1929	1929	1929	1929	0
323	20231201	150100	78657140	1929	1929	1929	1929	5
324	20231201	150000	78647495	1921	1929	1929	1921	2148
325	20231201	145900	74512916	1929	1929	1929	1929	0
326	20231201	145800	74512916	1929	1929	1929	1929	0
327	20231201	145700	74512916	1929	1929	1929	1929	0
328	20231201	145600	74512916	1929	1929	1929	1929	53
329	20231201	145500	74410679	1929	1929	1929	1929	0
330	20231201	145400	74410679	1929	1929	1929	1929	0
331	20231201	145300	74410679	1929	1927	1929	1927	65
332	20231201	145200	74285394	1929	1929	1929	1929	0
333	20231201	145100	74285394	1929	1929	1929	1929	2
334	20231201	145000	74281536	1927	1927	1927	1927	0
335	20231201	144900	74281536	1927	1927	1927	1927	0
336	20231201	144800	74281536	1927	1927	1927	1927	0
337	20231201	144700	74281536	1927	1927	1927	1927	1
338	20231201	144600	74279609	1929	1929	1929	1929	0
339	20231201	144500	74279609	1929	1929	1929	1929	0
340	20231201	144400	74279609	1929	1929	1929	1929	0
341	20231201	144300	74279609	1929	1929	1929	1929	0
342	20231201	144200	74279609	1929	1929	1929	1929	0
343	20231201	144100	74279609	1929	1929	1929	1929	7
344	20231201	144000	74266106	1929	1929	1929	1929	48
345	20231201	143900	74173514	1930	1930	1930	1930	0
346	20231201	143800	74173514	1930	1930	1930	1930	0
347	20231201	143700	74173514	1930	1930	1930	1930	0
348	20231201	143600	74173514	1930	1930	1930	1930	0
349	20231201	143500	74173514	1930	1930	1930	1930	103
350	20231201	143400	73974724	1930	1930	1930	1930	0
351	20231201	143300	73974724	1930	1930	1930	1930	0
352	20231201	143200	73974724	1930	1930	1930	1930	0
353	20231201	143100	73974724	1930	1930	1930	1930	0
354	20231201	143000	73974724	1930	1930	1930	1930	0
355	20231201	142900	73974724	1930	1930	1930	1930	0
356	20231201	142800	73974724	1930	1930	1930	1930	0
357	20231201	142700	73974724	1930	1929	1930	1929	50
358	20231201	142600	73878234	1930	1930	1930	1930	0
359	20231201	142500	73878234	1930	1930	1930	1930	0
360	20231201	142400	73878234	1930	1930	1930	1930	0
361	20231201	142300	73878234	1930	1930	1930	1930	0
362	20231201	142200	73878234	1930	1930	1930	1930	0
363	20231201	142100	73878234	1930	1930	1930	1930	48
364	20231201	142000	73785594	1930	1930	1930	1930	100
365	20231201	141900	73592594	1931	1931	1931	1931	0
366	20231201	141800	73592594	1931	1931	1931	1931	0
367	20231201	141700	73592594	1931	1931	1931	1931	0
368	20231201	141600	73592594	1931	1931	1931	1931	0
369	20231201	141500	73592594	1931	1930	1931	1930	81
370	20231201	141400	73436216	1930	1930	1930	1930	35
371	20231201	141300	73368666	1927	1927	1927	1927	0
372	20231201	141200	73368666	1927	1927	1927	1927	359
373	20231201	141100	72676873	1927	1927	1927	1927	1
374	20231201	141000	72674946	1927	1927	1927	1927	0
375	20231201	140900	72674946	1927	1927	1927	1927	0
376	20231201	140800	72674946	1927	1927	1927	1927	9
377	20231201	140700	72657603	1927	1927	1927	1927	0
378	20231201	140600	72657603	1927	1927	1927	1927	0
379	20231201	140500	72657603	1927	1927	1927	1927	0
380	20231201	140400	72657603	1927	1927	1927	1927	0
381	20231201	140300	72657603	1927	1927	1927	1927	0
382	20231201	140200	72657603	1927	1927	1927	1927	48
383	20231201	140100	72565107	1927	1927	1927	1927	48
384	20231201	140000	72472611	1927	1927	1927	1927	0
385	20231201	135900	72472611	1927	1927	1927	1927	0
386	20231201	135800	72472611	1927	1927	1927	1927	0
387	20231201	135700	72472611	1927	1927	1927	1927	2
388	20231201	135600	72468757	1927	1927	1927	1927	0
389	20231201	135500	72468757	1927	1927	1927	1927	0
390	20231201	135400	72468757	1927	1927	1927	1927	0
391	20231201	135300	72468757	1927	1927	1927	1927	0
392	20231201	135200	72468757	1927	1927	1927	1927	0
393	20231201	135100	72468757	1927	1927	1927	1927	0
394	20231201	135000	72468757	1927	1927	1927	1927	0
395	20231201	134900	72468757	1927	1927	1927	1927	0
396	20231201	134800	72468757	1927	1927	1927	1927	0
397	20231201	134700	72468757	1927	1927	1927	1927	0
398	20231201	134600	72468757	1927	1927	1927	1927	0
399	20231201	134500	72468757	1927	1927	1927	1927	0
400	20231201	134400	72468757	1927	1927	1927	1927	0
401	20231201	134300	72468757	1927	1927	1927	1927	1
402	20231201	134200	72466830	1926	1926	1926	1926	150
403	20231201	134100	72177930	1927	1927	1927	1927	0
404	20231201	134000	72177930	1927	1927	1927	1927	0
405	20231201	133900	72177930	1927	1927	1927	1927	0
406	20231201	133800	72177930	1927	1927	1927	1927	0
407	20231201	133700	72177930	1927	1927	1927	1927	0
408	20231201	133600	72177930	1927	1927	1927	1927	0
409	20231201	133500	72177930	1927	1927	1927	1927	0
410	20231201	133400	72177930	1927	1927	1927	1927	0
411	20231201	133300	72177930	1927	1927	1927	1927	0
412	20231201	133200	72177930	1927	1927	1927	1927	50
413	20231201	133100	72081580	1926	1925	1926	1925	253
414	20231201	133000	71594307	1926	1926	1926	1926	0
415	20231201	132900	71594307	1926	1926	1926	1926	0
416	20231201	132800	71594307	1926	1926	1926	1926	2
417	20231201	132700	71590455	1927	1927	1927	1927	0
418	20231201	132600	71590455	1927	1927	1927	1927	0
419	20231201	132500	71590455	1927	1927	1927	1927	0
420	20231201	132400	71590455	1927	1927	1927	1927	0
421	20231201	132300	71590455	1927	1925	1927	1925	28
422	20231201	132200	71536553	1927	1927	1927	1927	48
423	20231201	132100	71444057	1930	1930	1930	1930	0
424	20231201	132000	71444057	1930	1930	1930	1930	0
425	20231201	131900	71444057	1930	1930	1930	1930	0
426	20231201	131800	71444057	1930	1930	1930	1930	83
427	20231201	131700	71283867	1930	1930	1930	1930	0
428	20231201	131600	71283867	1930	1930	1930	1930	0
429	20231201	131500	71283867	1930	1930	1930	1930	0
430	20231201	131400	71283867	1930	1930	1930	1930	0
431	20231201	131300	71283867	1930	1930	1930	1930	0
432	20231201	131200	71283867	1930	1930	1930	1930	0
433	20231201	131100	71283867	1930	1930	1930	1930	0
434	20231201	131000	71283867	1930	1930	1930	1930	0
435	20231201	130900	71283867	1930	1930	1930	1930	40
436	20231201	130800	71206667	1930	1930	1930	1930	0
437	20231201	130700	71206667	1930	1930	1930	1930	0
438	20231201	130600	71206667	1930	1930	1930	1930	0
439	20231201	130500	71206667	1930	1930	1930	1930	5
440	20231201	130400	71197017	1930	1930	1930	1930	0
441	20231201	130300	71197017	1930	1930	1930	1930	49
442	20231201	130200	71102447	1930	1930	1930	1930	0
443	20231201	130100	71102447	1930	1930	1930	1930	0
444	20231201	130000	71102447	1930	1930	1930	1930	25
445	20231201	125900	71054197	1925	1930	1930	1925	70
446	20231201	125800	70919347	1930	1930	1930	1930	0
447	20231201	125700	70919347	1930	1930	1930	1930	30
448	20231201	125600	70861447	1930	1930	1930	1930	46
449	20231201	125500	70772667	1930	1930	1930	1930	2
450	20231201	125400	70768807	1930	1930	1930	1930	0
451	20231201	125300	70768807	1930	1930	1930	1930	0
452	20231201	125200	70768807	1930	1930	1930	1930	0
453	20231201	125100	70768807	1930	1929	1930	1929	1000
454	20231201	125000	68838813	1930	1930	1930	1930	0
455	20231201	124900	68838813	1930	1930	1930	1930	0
456	20231201	124800	68838813	1930	1930	1930	1930	0
457	20231201	124700	68838813	1930	1930	1930	1930	0
458	20231201	124600	68838813	1930	1930	1930	1930	0
459	20231201	124500	68838813	1930	1930	1930	1930	0
460	20231201	124400	68838813	1930	1930	1930	1930	0
461	20231201	124300	68838813	1930	1930	1930	1930	49
462	20231201	124200	68744243	1930	1930	1930	1930	0
463	20231201	124100	68744243	1930	1930	1930	1930	0
464	20231201	124000	68744243	1930	1930	1930	1930	1
465	20231201	123900	68742313	1926	1926	1926	1926	0
466	20231201	123800	68742313	1926	1926	1926	1926	0
467	20231201	123700	68742313	1926	1926	1926	1926	619
468	20231201	123600	67550119	1926	1926	1926	1926	0
469	20231201	123500	67550119	1926	1926	1926	1926	0
470	20231201	123400	67550119	1926	1926	1926	1926	75
471	20231201	123300	67405669	1930	1930	1930	1930	0
472	20231201	123200	67405669	1930	1930	1930	1930	0
473	20231201	123100	67405669	1930	1930	1930	1930	64
474	20231201	123000	67282149	1930	1930	1930	1930	0
475	20231201	122900	67282149	1930	1930	1930	1930	0
476	20231201	122800	67282149	1930	1930	1930	1930	0
477	20231201	122700	67282149	1930	1930	1930	1930	0
478	20231201	122600	67282149	1930	1930	1930	1930	0
479	20231201	122500	67282149	1930	1930	1930	1930	0
480	20231201	122400	67282149	1930	1930	1930	1930	49
481	20231201	122300	67187579	1930	1930	1930	1930	0
482	20231201	122200	67187579	1930	1930	1930	1930	0
483	20231201	122100	67187579	1930	1930	1930	1930	81
484	20231201	122000	67031249	1929	1929	1929	1929	0
485	20231201	121900	67031249	1929	1929	1929	1929	0
486	20231201	121800	67031249	1929	1929	1929	1929	0
487	20231201	121700	67031249	1929	1929	1929	1929	0
488	20231201	121600	67031249	1929	1929	1929	1929	0
489	20231201	121500	67031249	1929	1929	1929	1929	0
490	20231201	121400	67031249	1929	1929	1929	1929	0
491	20231201	121300	67031249	1929	1929	1929	1929	0
492	20231201	121200	67031249	1929	1929	1929	1929	7
493	20231201	121100	67017746	1926	1926	1926	1926	370
494	20231201	121000	66305126	1926	1926	1926	1926	0
495	20231201	120900	66305126	1926	1926	1926	1926	0
496	20231201	120800	66305126	1926	1926	1926	1926	0
497	20231201	120700	66305126	1926	1926	1926	1926	0
498	20231201	120600	66305126	1926	1926	1926	1926	2533
499	20231201	120500	61426568	1930	1930	1930	1930	49
500	20231201	120400	61331998	1926	1926	1926	1926	0
501	20231201	120300	61331998	1926	1926	1926	1926	1465
502	20231201	120200	58510408	1926	1926	1926	1926	0
503	20231201	120100	58510408	1926	1926	1926	1926	103
504	20231201	120000	58312030	1926	1925	1926	1925	10
505	20231201	115900	58292775	1926	1926	1926	1926	0
506	20231201	115800	58292775	1926	1926	1926	1926	0
507	20231201	115700	58292775	1926	1926	1926	1926	0
508	20231201	115600	58292775	1926	1926	1926	1926	0
509	20231201	115500	58292775	1926	1926	1926	1926	0
510	20231201	115400	58292775	1926	1926	1926	1926	0
511	20231201	115300	58292775	1926	1926	1926	1926	0
512	20231201	115200	58292775	1926	1926	1926	1926	0
513	20231201	115100	58292775	1926	1926	1926	1926	0
514	20231201	115000	58292775	1926	1926	1926	1926	0
515	20231201	114900	58292775	1926	1926	1926	1926	0
516	20231201	114800	58292775	1926	1926	1926	1926	0
517	20231201	114700	58292775	1926	1926	1926	1926	0
518	20231201	114600	58292775	1926	1926	1926	1926	0
519	20231201	114500	58292775	1926	1926	1926	1926	0
520	20231201	114400	58292775	1926	1926	1926	1926	1
521	20231201	114300	58290849	1925	1925	1925	1925	0
522	20231201	114200	58290849	1925	1925	1925	1925	0
523	20231201	114100	58290849	1925	1925	1925	1925	58
524	20231201	114000	58179199	1925	1925	1925	1925	564
525	20231201	113900	57093499	1925	1925	1925	1925	467
526	20231201	113800	56194524	1925	1925	1925	1925	425
527	20231201	113700	55376399	1926	1926	1926	1926	0
528	20231201	113600	55376399	1926	1926	1926	1926	0
529	20231201	113500	55376399	1926	1926	1926	1926	0
530	20231201	113400	55376399	1926	1926	1926	1926	1
531	20231201	113300	55374473	1925	1925	1925	1925	0
532	20231201	113200	55374473	1925	1925	1925	1925	0
533	20231201	113100	55374473	1925	1925	1925	1925	0
534	20231201	113000	55374473	1925	1925	1925	1925	200
535	20231201	112900	54989473	1928	1928	1928	1928	0
536	20231201	112800	54989473	1928	1928	1928	1928	0
537	20231201	112700	54989473	1928	1928	1928	1928	0
538	20231201	112600	54989473	1928	1928	1928	1928	0
539	20231201	112500	54989473	1928	1928	1928	1928	20
540	20231201	112400	54950913	1930	1927	1930	1927	81
541	20231201	112300	54794656	1930	1930	1930	1930	0
542	20231201	112200	54794656	1930	1930	1930	1930	0
543	20231201	112100	54794656	1930	1930	1930	1930	0
544	20231201	112000	54794656	1930	1930	1930	1930	0
545	20231201	111900	54794656	1930	1930	1930	1930	0
546	20231201	111800	54794656	1930	1930	1930	1930	0
547	20231201	111700	54794656	1930	1930	1930	1930	0
548	20231201	111600	54794656	1930	1930	1930	1930	0
549	20231201	111500	54794656	1930	1930	1930	1930	0
550	20231201	111400	54794656	1930	1930	1930	1930	0
551	20231201	111300	54794656	1930	1930	1930	1930	0
552	20231201	111200	54794656	1930	1930	1930	1930	0
553	20231201	111100	54794656	1930	1930	1930	1930	0
554	20231201	111000	54794656	1930	1930	1930	1930	0
555	20231201	110900	54794656	1930	1930	1930	1930	0
556	20231201	110800	54794656	1930	1930	1930	1930	0
557	20231201	110700	54794656	1930	1924	1930	1924	50
558	20231201	110600	54698353	1926	1926	1926	1926	0
559	20231201	110500	54698353	1926	1926	1926	1926	0
560	20231201	110400	54698353	1926	1926	1926	1926	2
561	20231201	110300	54694501	1928	1928	1928	1928	0
562	20231201	110200	54694501	1928	1928	1928	1928	0
563	20231201	110100	54694501	1928	1928	1928	1928	0
564	20231201	110000	54694501	1928	1928	1928	1928	0
565	20231201	105900	54694501	1928	1928	1928	1928	1
566	20231201	105800	54692573	1911	1911	1911	1911	0
567	20231201	105700	54692573	1911	1911	1911	1911	100
568	20231201	105600	54501473	1912	1918	1918	1912	3132
569	20231201	105500	48508738	1918	1919	1919	1918	700
570	20231201	105400	47166137	1929	1929	1929	1929	0
571	20231201	105300	47166137	1929	1929	1929	1929	0
572	20231201	105200	47166137	1929	1929	1929	1929	10
573	20231201	105100	47146847	1930	1921	1930	1920	62
574	20231201	105000	47027759	1920	1919	1920	1919	1060
575	20231201	104900	44993119	1919	1919	1919	1919	0
576	20231201	104800	44993119	1919	1919	1919	1919	1
577	20231201	104700	44991200	1914	1914	1914	1914	0
578	20231201	104600	44991200	1914	1916	1916	1914	300
579	20231201	104500	44416905	1919	1919	1919	1919	0
580	20231201	104400	44416905	1919	1919	1919	1919	0
581	20231201	104300	44416905	1919	1919	1919	1919	22
582	20231201	104200	44374687	1919	1916	1919	1916	89
583	20231201	104100	44203911	1916	1916	1919	1916	83
584	20231201	104000	44044733	1916	1916	1916	1916	200
585	20231201	103900	43661533	1918	1918	1918	1918	164
586	20231201	103800	43346981	1918	1918	1918	1918	0
587	20231201	103700	43346981	1918	1918	1918	1918	0
588	20231201	103600	43346981	1918	1918	1918	1918	0
589	20231201	103500	43346981	1918	1918	1918	1918	24
590	20231201	103400	43300949	1918	1918	1918	1918	49
591	20231201	103300	43206967	1918	1918	1918	1918	0
592	20231201	103200	43206967	1918	1916	1918	1916	501
593	20231201	103100	42247049	1918	1918	1918	1918	0
594	20231201	103000	42247049	1918	1918	1918	1918	0
595	20231201	102900	42247049	1918	1918	1918	1918	0
596	20231201	102800	42247049	1918	1918	1918	1918	20
597	20231201	102700	42208689	1918	1918	1918	1918	81
598	20231201	102600	42053331	1918	1918	1918	1918	100
599	20231201	102500	41861531	1917	1917	1917	1917	20
600	20231201	102400	41823191	1917	1917	1917	1917	0
601	20231201	102300	41823191	1917	1917	1917	1917	1
602	20231201	102200	41821274	1915	1915	1915	1915	0
603	20231201	102100	41821274	1915	1915	1915	1915	418
604	20231201	102000	41020804	1917	1917	1917	1917	163
605	20231201	101900	40708333	1916	1916	1916	1916	730
606	20231201	101800	39309653	1916	1918	1918	1916	115
607	20231201	101700	39089191	1918	1918	1918	1918	0
608	20231201	101600	39089191	1918	1918	1918	1918	0
609	20231201	101500	39089191	1918	1918	1918	1918	0
610	20231201	101400	39089191	1918	1918	1918	1918	0
611	20231201	101300	39089191	1918	1918	1918	1918	0
612	20231201	101200	39089191	1918	1918	1918	1918	0
613	20231201	101100	39089191	1918	1918	1918	1918	3
614	20231201	101000	39083437	1919	1919	1919	1919	0
615	20231201	100900	39083437	1919	1919	1919	1919	22
616	20231201	100800	39041219	1919	1919	1919	1919	0
617	20231201	100700	39041219	1919	1919	1919	1919	0
618	20231201	100600	39041219	1919	1919	1919	1919	0
619	20231201	100500	39041219	1919	1919	1919	1919	0
620	20231201	100400	39041219	1919	1919	1919	1919	0
621	20231201	100300	39041219	1919	1919	1919	1919	0
622	20231201	100200	39041219	1919	1919	1919	1919	25
623	20231201	100100	38993244	1919	1919	1919	1919	1
624	20231201	100000	38991325	1911	1912	1912	1911	2300
625	20231201	095900	34595916	1919	1914	1919	1914	3091
626	20231201	095800	28679237	1914	1914	1914	1914	1871
627	20231201	095700	25098143	1914	1914	1914	1914	250
628	20231201	095600	24619643	1914	1914	1914	1914	49
629	20231201	095500	24525857	1914	1914	1914	1914	0
630	20231201	095400	24525857	1914	1914	1914	1914	2
631	20231201	095300	24522029	1913	1913	1913	1913	88
632	20231201	095200	24353685	1913	1913	1913	1913	10
633	20231201	095100	24334555	1910	1914	1914	1910	601
634	20231201	095000	23186641	1914	1914	1914	1914	3
635	20231201	094900	23180899	1917	1917	1917	1917	0
636	20231201	094800	23180899	1917	1911	1917	1911	167
637	20231201	094700	22860874	1919	1919	1919	1919	0
638	20231201	094600	22860874	1919	1912	1919	1911	650
639	20231201	094500	21618247	1912	1912	1912	1912	0
640	20231201	094400	21618247	1912	1912	1912	1912	0
641	20231201	094300	21618247	1912	1912	1912	1912	0
642	20231201	094200	21618247	1912	1912	1912	1912	0
643	20231201	094100	21618247	1912	1912	1912	1912	0
644	20231201	094000	21618247	1912	1912	1912	1912	0
645	20231201	093900	21618247	1912	1913	1913	1912	26
646	20231201	093800	21568532	1913	1913	1913	1913	0
647	20231201	093700	21568532	1913	1913	1913	1913	0
648	20231201	093600	21568532	1913	1914	1914	1913	458
649	20231201	093500	20692284	1930	1930	1930	1930	0
650	20231201	093400	20692284	1930	1930	1930	1930	0
651	20231201	093300	20692284	1930	1930	1930	1930	0
652	20231201	093200	20692284	1930	1930	1930	1930	1
653	20231201	093100	20690354	1914	1914	1914	1914	0
654	20231201	093000	20690354	1914	1914	1914	1914	1
655	20231201	092900	20688440	1932	1932	1932	1932	0
656	20231201	092800	20688440	1932	1932	1932	1932	0
657	20231201	092700	20688440	1932	1932	1932	1932	0
658	20231201	092600	20688440	1932	1932	1932	1932	0
659	20231201	092500	20688440	1932	1932	1932	1932	0
660	20231201	092400	20688440	1932	1933	1933	1932	5
661	20231201	092300	20678777	1934	1910	1934	1910	55
662	20231201	092200	20572650	1937	1937	1937	1937	0
663	20231201	092100	20572650	1937	1937	1937	1937	0
664	20231201	092000	20572650	1937	1917	1937	1901	3036
665	20231201	091900	14778260	1917	1917	1917	1917	0
666	20231201	091800	14778260	1917	1920	1920	1917	199
667	20231201	091700	14396756	1940	1920	1940	1920	330
668	20231201	091600	13762556	1947	1947	1947	1947	0
669	20231201	091500	13762556	1947	1923	1947	1923	405
670	20231201	091400	12983141	1947	1947	1947	1947	5
671	20231201	091300	12973406	1949	1949	1949	1949	0
672	20231201	091200	12973406	1949	1949	1949	1949	0
673	20231201	091100	12973406	1949	1949	1949	1949	0
674	20231201	091000	12973406	1949	1949	1949	1949	0
675	20231201	090900	12973406	1949	1949	1949	1949	100
676	20231201	090800	12778506	1949	1920	1949	1910	1334
677	20231201	090700	10226302	1950	1950	1950	1950	100
678	20231201	090600	10031302	1950	1924	1950	1910	1040
679	20231201	090500	8038101	1950	1925	1950	1923	2213
680	20231201	090400	3781258	1949	1949	1949	1949	0
681	20231201	090300	3781258	1949	1949	1949	1949	51
682	20231201	090200	3681859	1959	1959	1959	1959	0
683	20231201	090100	3681859	1959	1941	1959	1923	449
684	20231201	090000	2814560	1960	1960	1960	1960	1436