KissMeData/154040/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202100	69702517	1908	1908	1908	1908	164
3	20231207	202000	69702517	1908	1908	1908	1908	0
4	20231207	201900	69702517	1908	1908	1908	1908	0
5	20231207	201800	69702517	1908	1908	1908	1908	0
6	20231207	201700	69702517	1908	1908	1908	1908	0
7	20231207	201600	69702517	1908	1908	1908	1908	0
8	20231207	201500	69702517	1908	1908	1908	1908	0
9	20231207	201400	69702517	1908	1908	1908	1908	0
10	20231207	201300	69702517	1908	1908	1908	1908	0
11	20231207	201200	69702517	1908	1908	1908	1908	0
12	20231207	201100	69702517	1908	1908	1908	1908	0
13	20231207	201000	69702517	1908	1908	1908	1908	0
14	20231207	200900	69702517	1908	1908	1908	1908	0
15	20231207	200800	69702517	1908	1908	1908	1908	0
16	20231207	200700	69702517	1908	1908	1908	1908	0
17	20231207	200600	69702517	1908	1908	1908	1908	0
18	20231207	200500	69702517	1908	1908	1908	1908	0
19	20231207	200400	69702517	1908	1908	1908	1908	0
20	20231207	200300	69702517	1908	1908	1908	1908	0
21	20231207	200200	69702517	1908	1908	1908	1908	0
22	20231207	200100	69702517	1908	1908	1908	1908	0
23	20231207	200000	69702517	1908	1908	1908	1908	0
24	20231207	195900	69702517	1908	1908	1908	1908	0
25	20231207	195800	69702517	1908	1908	1908	1908	0
26	20231207	195700	69702517	1908	1908	1908	1908	0
27	20231207	195600	69702517	1908	1908	1908	1908	0
28	20231207	195500	69702517	1908	1908	1908	1908	0
29	20231207	195400	69702517	1908	1908	1908	1908	0
30	20231207	195300	69702517	1908	1908	1908	1908	0
31	20231207	195200	69702517	1908	1908	1908	1908	0
32	20231207	195100	69702517	1908	1908	1908	1908	164
33	20231207	195000	69702517	1908	1908	1908	1908	0
34	20231207	194900	69702517	1908	1908	1908	1908	0
35	20231207	194800	69702517	1908	1908	1908	1908	0
36	20231207	194700	69702517	1908	1908	1908	1908	0
37	20231207	194600	69702517	1908	1908	1908	1908	0
38	20231207	194500	69702517	1908	1908	1908	1908	0
39	20231207	194400	69702517	1908	1908	1908	1908	0
40	20231207	194300	69702517	1908	1908	1908	1908	0
41	20231207	194200	69702517	1908	1908	1908	1908	0
42	20231207	194100	69702517	1908	1908	1908	1908	0
43	20231207	194000	69702517	1908	1908	1908	1908	0
44	20231207	193900	69702517	1908	1908	1908	1908	0
45	20231207	193800	69702517	1908	1908	1908	1908	0
46	20231207	193700	69702517	1908	1908	1908	1908	0
47	20231207	193600	69702517	1908	1908	1908	1908	0
48	20231207	193500	69702517	1908	1908	1908	1908	0
49	20231207	193400	69702517	1908	1908	1908	1908	0
50	20231207	193300	69702517	1908	1908	1908	1908	0
51	20231207	193200	69702517	1908	1908	1908	1908	0
52	20231207	193100	69702517	1908	1908	1908	1908	0
53	20231207	193000	69702517	1908	1908	1908	1908	0
54	20231207	192900	69702517	1908	1908	1908	1908	0
55	20231207	192800	69702517	1908	1908	1908	1908	0
56	20231207	192700	69702517	1908	1908	1908	1908	0
57	20231207	192600	69702517	1908	1908	1908	1908	0
58	20231207	192500	69702517	1908	1908	1908	1908	0
59	20231207	192400	69702517	1908	1908	1908	1908	0
60	20231207	192300	69702517	1908	1908	1908	1908	0
61	20231207	192200	69702517	1908	1908	1908	1908	0
62	20231207	192100	69702517	1908	1908	1908	1908	164
63	20231207	192000	69702517	1908	1908	1908	1908	0
64	20231207	191900	69702517	1908	1908	1908	1908	0
65	20231207	191800	69702517	1908	1908	1908	1908	0
66	20231207	191700	69702517	1908	1908	1908	1908	0
67	20231207	191600	69702517	1908	1908	1908	1908	0
68	20231207	191500	69702517	1908	1908	1908	1908	0
69	20231207	191400	69702517	1908	1908	1908	1908	0
70	20231207	191300	69702517	1908	1908	1908	1908	0
71	20231207	191200	69702517	1908	1908	1908	1908	0
72	20231207	191100	69702517	1908	1908	1908	1908	0
73	20231207	191000	69702517	1908	1908	1908	1908	0
74	20231207	190900	69702517	1908	1908	1908	1908	0
75	20231207	190800	69702517	1908	1908	1908	1908	0
76	20231207	190700	69702517	1908	1908	1908	1908	0
77	20231207	190600	69702517	1908	1908	1908	1908	0
78	20231207	190500	69702517	1908	1908	1908	1908	0
79	20231207	190400	69702517	1908	1908	1908	1908	0
80	20231207	190300	69702517	1908	1908	1908	1908	0
81	20231207	190200	69702517	1908	1908	1908	1908	0
82	20231207	190100	69702517	1908	1908	1908	1908	0
83	20231207	190000	69702517	1908	1908	1908	1908	0
84	20231207	185900	69702517	1908	1908	1908	1908	0
85	20231207	185800	69702517	1908	1908	1908	1908	0
86	20231207	185700	69702517	1908	1908	1908	1908	0
87	20231207	185600	69702517	1908	1908	1908	1908	0
88	20231207	185500	69702517	1908	1908	1908	1908	0
89	20231207	185400	69702517	1908	1908	1908	1908	0
90	20231207	185300	69702517	1908	1908	1908	1908	0
91	20231207	185200	69702517	1908	1908	1908	1908	0
92	20231207	185100	69702517	1908	1908	1908	1908	164
93	20231207	185000	69702517	1908	1908	1908	1908	0
94	20231207	184900	69702517	1908	1908	1908	1908	0
95	20231207	184800	69702517	1908	1908	1908	1908	0
96	20231207	184700	69702517	1908	1908	1908	1908	0
97	20231207	184600	69702517	1908	1908	1908	1908	0
98	20231207	184500	69702517	1908	1908	1908	1908	0
99	20231207	184400	69702517	1908	1908	1908	1908	0
100	20231207	184300	69702517	1908	1908	1908	1908	0
101	20231207	184200	69702517	1908	1908	1908	1908	0
102	20231207	184100	69702517	1908	1908	1908	1908	0
103	20231207	184000	69702517	1908	1908	1908	1908	0
104	20231207	183900	69702517	1908	1908	1908	1908	0
105	20231207	183800	69702517	1908	1908	1908	1908	0
106	20231207	183700	69702517	1908	1908	1908	1908	0
107	20231207	183600	69702517	1908	1908	1908	1908	0
108	20231207	183500	69702517	1908	1908	1908	1908	0
109	20231207	183400	69702517	1908	1908	1908	1908	0
110	20231207	183300	69702517	1908	1908	1908	1908	0
111	20231207	183200	69702517	1908	1908	1908	1908	0
112	20231207	183100	69702517	1908	1908	1908	1908	0
113	20231207	183000	69702517	1908	1908	1908	1908	0
114	20231207	182900	69702517	1908	1908	1908	1908	0
115	20231207	182800	69702517	1908	1908	1908	1908	0
116	20231207	182700	69702517	1908	1908	1908	1908	0
117	20231207	182600	69702517	1908	1908	1908	1908	0
118	20231207	182500	69702517	1908	1908	1908	1908	0
119	20231207	182400	69702517	1908	1908	1908	1908	0
120	20231207	182300	69702517	1908	1908	1908	1908	0
121	20231207	182200	69702517	1908	1908	1908	1908	0
122	20231207	182100	69702517	1908	1908	1908	1908	164
123	20231207	182000	69702517	1908	1908	1908	1908	0
124	20231207	181900	69702517	1908	1908	1908	1908	0
125	20231207	181800	69702517	1908	1908	1908	1908	0
126	20231207	181700	69702517	1908	1908	1908	1908	0
127	20231207	181600	69702517	1908	1908	1908	1908	0
128	20231207	181500	69702517	1908	1908	1908	1908	0
129	20231207	181400	69702517	1908	1908	1908	1908	0
130	20231207	181300	69702517	1908	1908	1908	1908	0
131	20231207	181200	69702517	1908	1908	1908	1908	0
132	20231207	181100	69702517	1908	1908	1908	1908	0
133	20231207	181000	69702517	1908	1908	1908	1908	0
134	20231207	180900	69702517	1908	1908	1908	1908	0
135	20231207	180800	69702517	1908	1908	1908	1908	0
136	20231207	180700	69702517	1908	1908	1908	1908	0
137	20231207	180600	69702517	1908	1908	1908	1908	0
138	20231207	180500	69702517	1908	1908	1908	1908	0
139	20231207	180400	69702517	1908	1908	1908	1908	0
140	20231207	180300	69702517	1908	1908	1908	1908	0
141	20231207	180200	69702517	1908	1908	1908	1908	0
142	20231207	180100	69702517	1908	1908	1908	1908	0
143	20231207	180000	69702517	1908	1908	1908	1908	0
144	20231207	175900	69702517	1908	1908	1908	1908	0
145	20231207	175800	69702517	1908	1908	1908	1908	0
146	20231207	175700	69702517	1908	1908	1908	1908	0
147	20231207	175600	69702517	1908	1908	1908	1908	0
148	20231207	175500	69702517	1908	1908	1908	1908	0
149	20231207	175400	69702517	1908	1908	1908	1908	0
150	20231207	175300	69702517	1908	1908	1908	1908	0
151	20231207	175200	69702517	1908	1908	1908	1908	0
152	20231207	175100	69702517	1908	1908	1908	1908	164
153	20231207	175000	69702517	1908	1908	1908	1908	0
154	20231207	174900	69702517	1908	1908	1908	1908	0
155	20231207	174800	69702517	1908	1908	1908	1908	0
156	20231207	174700	69702517	1908	1908	1908	1908	0
157	20231207	174600	69702517	1908	1908	1908	1908	0
158	20231207	174500	69702517	1908	1908	1908	1908	0
159	20231207	174400	69702517	1908	1908	1908	1908	0
160	20231207	174300	69702517	1908	1908	1908	1908	0
161	20231207	174200	69702517	1908	1908	1908	1908	0
162	20231207	174100	69702517	1908	1908	1908	1908	0
163	20231207	174000	69702517	1908	1908	1908	1908	0
164	20231207	173900	69702517	1908	1908	1908	1908	0
165	20231207	173800	69702517	1908	1908	1908	1908	0
166	20231207	173700	69702517	1908	1908	1908	1908	0
167	20231207	173600	69702517	1908	1908	1908	1908	0
168	20231207	173500	69702517	1908	1908	1908	1908	0
169	20231207	173400	69702517	1908	1908	1908	1908	0
170	20231207	173300	69702517	1908	1908	1908	1908	0
171	20231207	173200	69702517	1908	1908	1908	1908	0
172	20231207	173100	69702517	1908	1908	1908	1908	0
173	20231207	173000	69702517	1908	1908	1908	1908	0
174	20231207	172900	69702517	1908	1908	1908	1908	0
175	20231207	172800	69702517	1908	1908	1908	1908	0
176	20231207	172700	69702517	1908	1908	1908	1908	0
177	20231207	172600	69702517	1908	1908	1908	1908	0
178	20231207	172500	69702517	1908	1908	1908	1908	0
179	20231207	172400	69702517	1908	1908	1908	1908	0
180	20231207	172300	69702517	1908	1908	1908	1908	0
181	20231207	172200	69702517	1908	1908	1908	1908	0
182	20231207	172100	69702517	1908	1908	1908	1908	164
183	20231207	172000	69702517	1908	1908	1908	1908	0
184	20231207	171900	69702517	1908	1908	1908	1908	0
185	20231207	171800	69702517	1908	1908	1908	1908	0
186	20231207	171700	69702517	1908	1908	1908	1908	0
187	20231207	171600	69702517	1908	1908	1908	1908	0
188	20231207	171500	69702517	1908	1908	1908	1908	0
189	20231207	171400	69702517	1908	1908	1908	1908	0
190	20231207	171300	69702517	1908	1908	1908	1908	0
191	20231207	171200	69702517	1908	1908	1908	1908	0
192	20231207	171100	69702517	1908	1908	1908	1908	0
193	20231207	171000	69702517	1908	1908	1908	1908	0
194	20231207	170900	69702517	1908	1908	1908	1908	0
195	20231207	170800	69702517	1908	1908	1908	1908	0
196	20231207	170700	69702517	1908	1908	1908	1908	0
197	20231207	170600	69702517	1908	1908	1908	1908	0
198	20231207	170500	69702517	1908	1908	1908	1908	0
199	20231207	170400	69702517	1908	1908	1908	1908	0
200	20231207	170300	69702517	1908	1908	1908	1908	0
201	20231207	170200	69702517	1908	1908	1908	1908	0
202	20231207	170100	69702517	1908	1908	1908	1908	0
203	20231207	170000	69702517	1908	1908	1908	1908	0
204	20231207	165900	69702517	1908	1908	1908	1908	0
205	20231207	165800	69702517	1908	1908	1908	1908	0
206	20231207	165700	69702517	1908	1908	1908	1908	0
207	20231207	165600	69702517	1908	1908	1908	1908	0
208	20231207	165500	69702517	1908	1908	1908	1908	0
209	20231207	165400	69702517	1908	1908	1908	1908	0
210	20231207	165300	69702517	1908	1908	1908	1908	0
211	20231207	165200	69702517	1908	1908	1908	1908	0
212	20231207	165100	69702517	1908	1908	1908	1908	164
213	20231207	165000	69702517	1908	1908	1908	1908	0
214	20231207	164900	69702517	1908	1908	1908	1908	0
215	20231207	164800	69702517	1908	1908	1908	1908	0
216	20231207	164700	69702517	1908	1908	1908	1908	0
217	20231207	164600	69702517	1908	1908	1908	1908	0
218	20231207	164500	69702517	1908	1908	1908	1908	0
219	20231207	164400	69702517	1908	1908	1908	1908	0
220	20231207	164300	69702517	1908	1908	1908	1908	0
221	20231207	164200	69702517	1908	1908	1908	1908	0
222	20231207	164100	69702517	1908	1908	1908	1908	0
223	20231207	164000	69702517	1908	1908	1908	1908	0
224	20231207	163900	69702517	1908	1908	1908	1908	0
225	20231207	163800	69702517	1908	1908	1908	1908	0
226	20231207	163700	69702517	1908	1908	1908	1908	0
227	20231207	163600	69702517	1908	1908	1908	1908	0
228	20231207	163500	69702517	1908	1908	1908	1908	0
229	20231207	163400	69702517	1908	1908	1908	1908	0
230	20231207	163300	69702517	1908	1908	1908	1908	0
231	20231207	163200	69702517	1908	1908	1908	1908	0
232	20231207	163100	69702517	1908	1908	1908	1908	0
233	20231207	163000	69702517	1908	1908	1908	1908	0
234	20231207	162900	69702517	1908	1908	1908	1908	0
235	20231207	162800	69702517	1908	1908	1908	1908	0
236	20231207	162700	69702517	1908	1908	1908	1908	0
237	20231207	162600	69702517	1908	1908	1908	1908	0
238	20231207	162500	69702517	1908	1908	1908	1908	0
239	20231207	162400	69702517	1908	1908	1908	1908	0
240	20231207	162300	69702517	1908	1908	1908	1908	0
241	20231207	162200	69702517	1908	1908	1908	1908	0
242	20231207	162100	69702517	1908	1908	1908	1908	164
243	20231207	162000	69702517	1908	1908	1908	1908	0
244	20231207	161900	69702517	1908	1908	1908	1908	0
245	20231207	161800	69702517	1908	1908	1908	1908	0
246	20231207	161700	69702517	1908	1908	1908	1908	0
247	20231207	161600	69702517	1908	1908	1908	1908	0
248	20231207	161500	69702517	1908	1908	1908	1908	0
249	20231207	161400	69702517	1908	1908	1908	1908	0
250	20231207	161300	69702517	1908	1908	1908	1908	0
251	20231207	161200	69702517	1908	1908	1908	1908	0
252	20231207	161100	69702517	1908	1908	1908	1908	0
253	20231207	161000	69702517	1908	1908	1908	1908	0
254	20231207	160900	69702517	1908	1908	1908	1908	0
255	20231207	160800	69702517	1908	1908	1908	1908	0
256	20231207	160700	69702517	1908	1908	1908	1908	0
257	20231207	160600	69702517	1908	1908	1908	1908	0
258	20231207	160500	69702517	1908	1908	1908	1908	0
259	20231207	160400	69702517	1908	1908	1908	1908	0
260	20231207	160300	69702517	1908	1908	1908	1908	0
261	20231207	160200	69702517	1908	1908	1908	1908	0
262	20231207	160100	69702517	1908	1908	1908	1908	0
263	20231207	160000	69702517	1908	1908	1908	1908	0
264	20231207	155900	69702517	1908	1908	1908	1908	0
265	20231207	155800	69702517	1908	1908	1908	1908	0
266	20231207	155700	69702517	1908	1908	1908	1908	0
267	20231207	155600	69702517	1908	1908	1908	1908	0
268	20231207	155500	69702517	1908	1908	1908	1908	0
269	20231207	155400	69702517	1908	1908	1908	1908	0
270	20231207	155300	69702517	1908	1908	1908	1908	0
271	20231207	155200	69702517	1908	1908	1908	1908	0
272	20231207	155100	69702517	1908	1908	1908	1908	164
273	20231207	155000	69702517	1908	1908	1908	1908	0
274	20231207	154900	69702517	1908	1908	1908	1908	0
275	20231207	154800	69702517	1908	1908	1908	1908	0
276	20231207	154700	69702517	1908	1908	1908	1908	0
277	20231207	154600	69702517	1908	1908	1908	1908	0
278	20231207	154500	69702517	1908	1908	1908	1908	0
279	20231207	154400	69702517	1908	1908	1908	1908	0
280	20231207	154300	69702517	1908	1908	1908	1908	0
281	20231207	154200	69702517	1908	1908	1908	1908	0
282	20231207	154100	69702517	1908	1908	1908	1908	0
283	20231207	154000	69702517	1908	1908	1908	1908	0
284	20231207	153900	69702517	1908	1908	1908	1908	0
285	20231207	153800	69702517	1908	1908	1908	1908	0
286	20231207	153700	69702517	1908	1908	1908	1908	0
287	20231207	153600	69702517	1908	1908	1908	1908	0
288	20231207	153500	69702517	1908	1908	1908	1908	0
289	20231207	153400	69702517	1908	1908	1908	1908	0
290	20231207	153300	69702517	1908	1908	1908	1908	0
291	20231207	153200	69702517	1908	1908	1908	1908	0
292	20231207	153100	69702517	1908	1908	1908	1908	0
293	20231207	153000	69702517	1908	1908	1908	1908	164
294	20231207	152900	69389605	1907	1907	1907	1907	0
295	20231207	152800	69389605	1907	1907	1907	1907	0
296	20231207	152700	69389605	1907	1907	1907	1907	0
297	20231207	152600	69389605	1907	1907	1907	1907	0
298	20231207	152500	69389605	1907	1907	1907	1907	0
299	20231207	152400	69389605	1907	1907	1907	1907	0
300	20231207	152300	69389605	1907	1907	1907	1907	0
301	20231207	152200	69389605	1907	1907	1907	1907	0
302	20231207	152100	69389605	1907	1907	1907	1907	0
303	20231207	152000	69389605	1907	1907	1907	1907	0
304	20231207	151900	69389605	1907	1907	1907	1907	866
305	20231207	151800	67738143	1907	1907	1907	1907	0
306	20231207	151700	67738143	1907	1907	1907	1907	0
307	20231207	151600	67738143	1907	1907	1907	1907	0
308	20231207	151500	67738143	1907	1907	1907	1907	70
309	20231207	151400	67604653	1904	1904	1904	1904	0
310	20231207	151300	67604653	1904	1904	1904	1904	7
311	20231207	151200	67591325	1906	1906	1906	1906	0
312	20231207	151100	67591325	1906	1906	1906	1906	0
313	20231207	151000	67591325	1906	1907	1907	1906	343
314	20231207	150900	66937514	1907	1907	1907	1907	0
315	20231207	150800	66937514	1907	1907	1907	1907	0
316	20231207	150700	66937514	1907	1907	1907	1907	0
317	20231207	150600	66937514	1907	1907	1907	1907	0
318	20231207	150500	66937514	1907	1907	1907	1907	0
319	20231207	150400	66937514	1907	1907	1907	1907	0
320	20231207	150300	66937514	1907	1907	1907	1907	0
321	20231207	150200	66937514	1907	1907	1907	1907	0
322	20231207	150100	66937514	1907	1907	1907	1907	0
323	20231207	150000	66937514	1907	1907	1907	1907	0
324	20231207	145900	66937514	1907	1907	1907	1907	50
325	20231207	145800	66842164	1907	1907	1907	1907	0
326	20231207	145700	66842164	1907	1907	1907	1907	0
327	20231207	145600	66842164	1907	1907	1907	1907	0
328	20231207	145500	66842164	1907	1907	1907	1907	0
329	20231207	145400	66842164	1907	1907	1907	1907	0
330	20231207	145300	66842164	1907	1907	1907	1907	7
331	20231207	145200	66828815	1907	1907	1907	1907	13
332	20231207	145100	66804024	1907	1907	1907	1907	0
333	20231207	145000	66804024	1907	1907	1907	1907	0
334	20231207	144900	66804024	1907	1907	1907	1907	0
335	20231207	144800	66804024	1907	1907	1907	1907	37
336	20231207	144700	66733465	1907	1907	1907	1907	0
337	20231207	144600	66733465	1907	1907	1907	1907	0
338	20231207	144500	66733465	1907	1907	1907	1907	0
339	20231207	144400	66733465	1907	1907	1907	1907	0
340	20231207	144300	66733465	1907	1907	1907	1907	1
341	20231207	144200	66731558	1901	1901	1901	1901	0
342	20231207	144100	66731558	1901	1901	1901	1901	0
343	20231207	144000	66731558	1901	1901	1901	1901	0
344	20231207	143900	66731558	1901	1901	1901	1901	1
345	20231207	143800	66729657	1901	1901	1901	1901	0
346	20231207	143700	66729657	1901	1901	1901	1901	0
347	20231207	143600	66729657	1901	1901	1901	1901	200
348	20231207	143500	66349457	1901	1901	1901	1901	0
349	20231207	143400	66349457	1901	1901	1901	1901	0
350	20231207	143300	66349457	1901	1901	1901	1901	0
351	20231207	143200	66349457	1901	1901	1901	1901	0
352	20231207	143100	66349457	1901	1901	1901	1901	0
353	20231207	143000	66349457	1901	1901	1901	1901	0
354	20231207	142900	66349457	1901	1901	1901	1901	815
355	20231207	142800	64800142	1901	1901	1901	1901	0
356	20231207	142700	64800142	1901	1901	1901	1901	0
357	20231207	142600	64800142	1901	1901	1901	1901	20
358	20231207	142500	64762122	1908	1908	1908	1908	10
359	20231207	142400	64743042	1905	1905	1905	1905	0
360	20231207	142300	64743042	1905	1905	1905	1905	0
361	20231207	142200	64743042	1905	1905	1905	1905	62
362	20231207	142100	64624932	1905	1905	1905	1905	0
363	20231207	142000	64624932	1905	1905	1905	1905	0
364	20231207	141900	64624932	1905	1905	1905	1905	0
365	20231207	141800	64624932	1905	1905	1905	1905	0
366	20231207	141700	64624932	1905	1905	1905	1905	500
367	20231207	141600	63672432	1901	1901	1901	1901	0
368	20231207	141500	63672432	1901	1901	1901	1901	0
369	20231207	141400	63672432	1901	1901	1901	1901	300
370	20231207	141300	63102132	1905	1905	1905	1905	0
371	20231207	141200	63102132	1905	1905	1905	1905	0
372	20231207	141100	63102132	1905	1906	1906	1905	59
373	20231207	141000	62989723	1907	1907	1907	1907	0
374	20231207	140900	62989723	1907	1907	1907	1907	4
375	20231207	140800	62982095	1907	1907	1907	1907	1889
376	20231207	140700	59379772	1907	1907	1907	1907	600
377	20231207	140600	58235572	1907	1907	1907	1907	298
378	20231207	140500	57667286	1906	1906	1906	1906	0
379	20231207	140400	57667286	1906	1906	1906	1906	0
380	20231207	140300	57667286	1906	1906	1906	1906	0
381	20231207	140200	57667286	1906	1906	1906	1906	110
382	20231207	140100	57457626	1906	1906	1906	1906	0
383	20231207	140000	57457626	1906	1906	1906	1906	62
384	20231207	135900	57339454	1906	1906	1906	1906	0
385	20231207	135800	57339454	1906	1906	1906	1906	100
386	20231207	135700	57148854	1906	1906	1906	1906	100
387	20231207	135600	56958254	1906	1906	1906	1906	262
388	20231207	135500	56458882	1908	1908	1908	1908	0
389	20231207	135400	56458882	1908	1908	1908	1908	0
390	20231207	135300	56458882	1908	1908	1908	1908	103
391	20231207	135200	56262358	1909	1909	1909	1909	4
392	20231207	135100	56254722	1909	1909	1909	1909	0
393	20231207	135000	56254722	1909	1909	1909	1909	0
394	20231207	134900	56254722	1909	1909	1909	1909	0
395	20231207	134800	56254722	1909	1909	1909	1909	0
396	20231207	134700	56254722	1909	1908	1909	1908	268
397	20231207	134600	55743310	1909	1909	1909	1909	0
398	20231207	134500	55743310	1909	1909	1909	1909	0
399	20231207	134400	55743310	1909	1909	1909	1909	0
400	20231207	134300	55743310	1909	1909	1909	1909	0
401	20231207	134200	55743310	1909	1909	1909	1909	0
402	20231207	134100	55743310	1909	1909	1909	1909	0
403	20231207	134000	55743310	1909	1909	1909	1909	0
404	20231207	133900	55743310	1909	1909	1909	1909	0
405	20231207	133800	55743310	1909	1909	1909	1909	0
406	20231207	133700	55743310	1909	1909	1909	1909	292
407	20231207	133600	55185882	1905	1905	1905	1905	100
408	20231207	133500	54995382	1900	1900	1900	1900	0
409	20231207	133400	54995382	1900	1901	1901	1900	50
410	20231207	133300	54900336	1901	1901	1901	1901	0
411	20231207	133200	54900336	1901	1901	1901	1901	222
412	20231207	133100	54478314	1909	1909	1909	1909	0
413	20231207	133000	54478314	1909	1909	1909	1909	0
414	20231207	132900	54478314	1909	1909	1909	1909	0
415	20231207	132800	54478314	1909	1909	1909	1909	0
416	20231207	132700	54478314	1909	1909	1909	1909	0
417	20231207	132600	54478314	1909	1909	1909	1909	0
418	20231207	132500	54478314	1909	1909	1909	1909	0
419	20231207	132400	54478314	1909	1909	1909	1909	0
420	20231207	132300	54478314	1909	1909	1909	1909	0
421	20231207	132200	54478314	1909	1909	1909	1909	0
422	20231207	132100	54478314	1909	1909	1909	1909	0
423	20231207	132000	54478314	1909	1909	1909	1909	0
424	20231207	131900	54478314	1909	1909	1909	1909	0
425	20231207	131800	54478314	1909	1909	1909	1909	0
426	20231207	131700	54478314	1909	1909	1909	1909	1
427	20231207	131600	54476405	1900	1900	1900	1900	0
428	20231207	131500	54476405	1900	1900	1900	1900	0
429	20231207	131400	54476405	1900	1900	1900	1900	499
430	20231207	131300	53528305	1900	1900	1900	1900	0
431	20231207	131200	53528305	1900	1900	1900	1900	0
432	20231207	131100	53528305	1900	1900	1900	1900	0
433	20231207	131000	53528305	1900	1900	1900	1900	0
434	20231207	130900	53528305	1900	1900	1900	1900	0
435	20231207	130800	53528305	1900	1900	1900	1900	0
436	20231207	130700	53528305	1900	1900	1900	1900	0
437	20231207	130600	53528305	1900	1900	1900	1900	0
438	20231207	130500	53528305	1900	1900	1900	1900	1099
439	20231207	130400	51440205	1909	1909	1909	1909	0
440	20231207	130300	51440205	1909	1909	1909	1909	1
441	20231207	130200	51438296	1900	1900	1900	1900	0
442	20231207	130100	51438296	1900	1900	1900	1900	0
443	20231207	130000	51438296	1900	1900	1900	1900	0
444	20231207	125900	51438296	1900	1901	1901	1900	420
445	20231207	125800	50639889	1901	1901	1901	1901	0
446	20231207	125700	50639889	1901	1901	1901	1901	18
447	20231207	125600	50605671	1907	1907	1907	1907	0
448	20231207	125500	50605671	1907	1907	1907	1907	0
449	20231207	125400	50605671	1907	1907	1907	1907	0
450	20231207	125300	50605671	1907	1907	1907	1907	0
451	20231207	125200	50605671	1907	1907	1907	1907	0
452	20231207	125100	50605671	1907	1907	1907	1907	0
453	20231207	125000	50605671	1907	1907	1907	1907	0
454	20231207	124900	50605671	1907	1907	1907	1907	0
455	20231207	124800	50605671	1907	1907	1907	1907	0
456	20231207	124700	50605671	1907	1907	1907	1907	0
457	20231207	124600	50605671	1907	1907	1907	1907	14
458	20231207	124500	50578973	1907	1907	1907	1907	0
459	20231207	124400	50578973	1907	1907	1907	1907	0
460	20231207	124300	50578973	1907	1903	1907	1901	145
461	20231207	124200	50303209	1904	1904	1904	1904	437
462	20231207	124100	49471161	1904	1906	1906	1904	460
463	20231207	124000	48594863	1907	1907	1907	1907	0
464	20231207	123900	48594863	1907	1907	1907	1907	0
465	20231207	123800	48594863	1907	1907	1907	1907	0
466	20231207	123700	48594863	1907	1907	1907	1907	0
467	20231207	123600	48594863	1907	1907	1907	1907	177
468	20231207	123500	48257324	1908	1908	1908	1908	0
469	20231207	123400	48257324	1908	1908	1908	1908	0
470	20231207	123300	48257324	1908	1908	1908	1908	1095
471	20231207	123200	46168064	1909	1909	1909	1909	0
472	20231207	123100	46168064	1909	1909	1909	1909	2
473	20231207	123000	46164246	1909	1909	1909	1909	0
474	20231207	122900	46164246	1909	1909	1909	1909	0
475	20231207	122800	46164246	1909	1909	1909	1909	0
476	20231207	122700	46164246	1909	1909	1909	1909	0
477	20231207	122600	46164246	1909	1909	1909	1909	2
478	20231207	122500	46160428	1909	1909	1909	1909	0
479	20231207	122400	46160428	1909	1909	1909	1909	0
480	20231207	122300	46160428	1909	1909	1909	1909	0
481	20231207	122200	46160428	1909	1909	1909	1909	0
482	20231207	122100	46160428	1909	1909	1909	1909	0
483	20231207	122000	46160428	1909	1909	1909	1909	14
484	20231207	121900	46133702	1909	1909	1909	1909	0
485	20231207	121800	46133702	1909	1909	1909	1909	0
486	20231207	121700	46133702	1909	1909	1909	1909	0
487	20231207	121600	46133702	1909	1909	1909	1909	0
488	20231207	121500	46133702	1909	1909	1909	1909	0
489	20231207	121400	46133702	1909	1909	1909	1909	100
490	20231207	121300	45942802	1909	1909	1909	1909	262
491	20231207	121200	45442644	1909	1909	1909	1909	0
492	20231207	121100	45442644	1909	1909	1909	1909	0
493	20231207	121000	45442644	1909	1909	1909	1909	0
494	20231207	120900	45442644	1909	1909	1909	1909	100
495	20231207	120800	45251744	1909	1909	1909	1909	0
496	20231207	120700	45251744	1909	1909	1909	1909	0
497	20231207	120600	45251744	1909	1909	1909	1909	0
498	20231207	120500	45251744	1909	1910	1910	1909	180
499	20231207	120400	44908044	1909	1909	1909	1909	0
500	20231207	120300	44908044	1909	1909	1909	1909	0
501	20231207	120200	44908044	1909	1909	1909	1909	0
502	20231207	120100	44908044	1909	1909	1909	1909	0
503	20231207	120000	44908044	1909	1909	1909	1909	0
504	20231207	115900	44908044	1909	1909	1909	1909	0
505	20231207	115800	44908044	1909	1909	1909	1909	0
506	20231207	115700	44908044	1909	1910	1910	1909	2640
507	20231207	115600	39868137	1910	1910	1910	1910	0
508	20231207	115500	39868137	1910	1915	1915	1910	64
509	20231207	115400	39745827	1915	1915	1915	1915	0
510	20231207	115300	39745827	1915	1915	1915	1915	0
511	20231207	115200	39745827	1915	1910	1915	1910	28
512	20231207	115100	39692342	1910	1910	1910	1910	0
513	20231207	115000	39692342	1910	1910	1910	1910	3
514	20231207	114900	39686612	1910	1911	1911	1910	3604
515	20231207	114800	32800513	1916	1916	1916	1916	0
516	20231207	114700	32800513	1916	1916	1916	1916	0
517	20231207	114600	32800513	1916	1916	1916	1916	0
518	20231207	114500	32800513	1916	1916	1916	1916	0
519	20231207	114400	32800513	1916	1916	1916	1916	1
520	20231207	114300	32798597	1911	1911	1911	1911	0
521	20231207	114200	32798597	1911	1911	1911	1911	0
522	20231207	114100	32798597	1911	1911	1911	1911	0
523	20231207	114000	32798597	1911	1911	1911	1911	0
524	20231207	113900	32798597	1911	1911	1911	1911	0
525	20231207	113800	32798597	1911	1911	1911	1911	0
526	20231207	113700	32798597	1911	1911	1911	1911	0
527	20231207	113600	32798597	1911	1911	1911	1911	0
528	20231207	113500	32798597	1911	1911	1911	1911	0
529	20231207	113400	32798597	1911	1911	1911	1911	0
530	20231207	113300	32798597	1911	1911	1911	1911	0
531	20231207	113200	32798597	1911	1911	1911	1911	0
532	20231207	113100	32798597	1911	1911	1911	1911	0
533	20231207	113000	32798597	1911	1911	1911	1911	0
534	20231207	112900	32798597	1911	1911	1911	1911	0
535	20231207	112800	32798597	1911	1911	1911	1911	1
536	20231207	112700	32796686	1917	1917	1917	1917	0
537	20231207	112600	32796686	1917	1917	1917	1917	0
538	20231207	112500	32796686	1917	1917	1917	1917	0
539	20231207	112400	32796686	1917	1917	1917	1917	0
540	20231207	112300	32796686	1917	1917	1917	1917	0
541	20231207	112200	32796686	1917	1917	1917	1917	0
542	20231207	112100	32796686	1917	1917	1917	1917	0
543	20231207	112000	32796686	1917	1917	1917	1917	1
544	20231207	111900	32794769	1911	1911	1911	1911	0
545	20231207	111800	32794769	1911	1911	1911	1911	77
546	20231207	111700	32647622	1910	1910	1910	1910	0
547	20231207	111600	32647622	1910	1910	1910	1910	0
548	20231207	111500	32647622	1910	1910	1910	1910	0
549	20231207	111400	32647622	1910	1910	1910	1910	0
550	20231207	111300	32647622	1910	1911	1911	1910	660
551	20231207	111200	31386722	1918	1918	1918	1918	0
552	20231207	111100	31386722	1918	1918	1918	1918	0
553	20231207	111000	31386722	1918	1918	1918	1918	0
554	20231207	110900	31386722	1918	1918	1918	1918	0
555	20231207	110800	31386722	1918	1918	1918	1918	0
556	20231207	110700	31386722	1918	1918	1918	1918	0
557	20231207	110600	31386722	1918	1918	1918	1918	0
558	20231207	110500	31386722	1918	1918	1918	1918	0
559	20231207	110400	31386722	1918	1918	1918	1918	0
560	20231207	110300	31386722	1918	1916	1918	1916	250
561	20231207	110200	30907338	1909	1909	1909	1909	0
562	20231207	110100	30907338	1909	1909	1909	1909	0
563	20231207	110000	30907338	1909	1909	1909	1909	0
564	20231207	105900	30907338	1909	1909	1909	1909	0
565	20231207	105800	30907338	1909	1909	1909	1909	0
566	20231207	105700	30907338	1909	1909	1909	1909	0
567	20231207	105600	30907338	1909	1909	1909	1909	0
568	20231207	105500	30907338	1909	1909	1909	1909	0
569	20231207	105400	30907338	1909	1909	1909	1909	0
570	20231207	105300	30907338	1909	1909	1909	1909	0
571	20231207	105200	30907338	1909	1909	1909	1909	0
572	20231207	105100	30907338	1909	1909	1909	1909	0
573	20231207	105000	30907338	1909	1909	1909	1909	0
574	20231207	104900	30907338	1909	1909	1909	1909	0
575	20231207	104800	30907338	1909	1909	1909	1909	0
576	20231207	104700	30907338	1909	1909	1909	1909	0
577	20231207	104600	30907338	1909	1909	1909	1909	0
578	20231207	104500	30907338	1909	1909	1909	1909	497
579	20231207	104400	29958565	1909	1909	1909	1909	0
580	20231207	104300	29958565	1909	1909	1909	1909	0
581	20231207	104200	29958565	1909	1909	1909	1909	0
582	20231207	104100	29958565	1909	1909	1909	1909	0
583	20231207	104000	29958565	1909	1909	1909	1909	0
584	20231207	103900	29958565	1909	1909	1909	1909	0
585	20231207	103800	29958565	1909	1909	1909	1909	0
586	20231207	103700	29958565	1909	1909	1909	1909	0
587	20231207	103600	29958565	1909	1909	1909	1909	0
588	20231207	103500	29958565	1909	1909	1909	1909	190
589	20231207	103400	29595855	1909	1909	1909	1909	1000
590	20231207	103300	27686855	1909	1910	1910	1909	352
591	20231207	103200	27014637	1910	1910	1910	1910	1
592	20231207	103100	27012727	1909	1909	1909	1909	600
593	20231207	103000	25867327	1906	1906	1906	1906	0
594	20231207	102900	25867327	1906	1906	1906	1906	1
595	20231207	102800	25865421	1915	1915	1915	1915	0
596	20231207	102700	25865421	1915	1915	1915	1915	1
597	20231207	102600	25863506	1917	1917	1917	1917	0
598	20231207	102500	25863506	1917	1917	1917	1917	0
599	20231207	102400	25863506	1917	1917	1917	1917	0
600	20231207	102300	25863506	1917	1917	1917	1917	0
601	20231207	102200	25863506	1917	1917	1917	1917	1
602	20231207	102100	25861589	1906	1906	1906	1906	0
603	20231207	102000	25861589	1906	1906	1906	1906	0
604	20231207	101900	25861589	1906	1906	1906	1906	0
605	20231207	101800	25861589	1906	1906	1906	1906	0
606	20231207	101700	25861589	1906	1906	1906	1906	0
607	20231207	101600	25861589	1906	1910	1910	1906	137
608	20231207	101500	25600426	1907	1907	1907	1907	13
609	20231207	101400	25575635	1915	1915	1915	1915	0
610	20231207	101300	25575635	1915	1915	1915	1915	0
611	20231207	101200	25575635	1915	1915	1915	1915	0
612	20231207	101100	25575635	1915	1915	1915	1915	1
613	20231207	101000	25573720	1916	1916	1916	1916	1
614	20231207	100900	25571804	1905	1905	1905	1905	50
615	20231207	100800	25476554	1918	1918	1918	1918	1
616	20231207	100700	25474636	1905	1905	1905	1905	0
617	20231207	100600	25474636	1905	1905	1905	1905	0
618	20231207	100500	25474636	1905	1905	1905	1905	0
619	20231207	100400	25474636	1905	1905	1905	1905	0
620	20231207	100300	25474636	1905	1905	1905	1905	500
621	20231207	100200	24522136	1920	1920	1920	1920	0
622	20231207	100100	24522136	1920	1920	1920	1920	0
623	20231207	100000	24522136	1920	1920	1920	1920	1
624	20231207	095900	24520216	1920	1920	1920	1920	0
625	20231207	095800	24520216	1920	1920	1920	1920	0
626	20231207	095700	24520216	1920	1920	1920	1920	0
627	20231207	095600	24520216	1920	1920	1920	1920	0
628	20231207	095500	24520216	1920	1920	1920	1920	0
629	20231207	095400	24520216	1920	1920	1920	1920	0
630	20231207	095300	24520216	1920	1920	1920	1920	0
631	20231207	095200	24520216	1920	1920	1920	1920	0
632	20231207	095100	24520216	1920	1920	1920	1920	0
633	20231207	095000	24520216	1920	1920	1920	1920	0
634	20231207	094900	24520216	1920	1920	1920	1920	0
635	20231207	094800	24520216	1920	1920	1920	1920	20
636	20231207	094700	24481816	1921	1921	1921	1921	0
637	20231207	094600	24481816	1921	1921	1921	1921	0
638	20231207	094500	24481816	1921	1921	1921	1921	27
639	20231207	094400	24429949	1922	1922	1922	1922	0
640	20231207	094300	24429949	1922	1922	1922	1922	0
641	20231207	094200	24429949	1922	1922	1922	1922	68
642	20231207	094100	24299253	1924	1924	1924	1924	0
643	20231207	094000	24299253	1924	1924	1924	1924	0
644	20231207	093900	24299253	1924	1924	1924	1924	0
645	20231207	093800	24299253	1924	1924	1924	1924	0
646	20231207	093700	24299253	1924	1924	1924	1924	10
647	20231207	093600	24280013	1924	1924	1924	1924	1
648	20231207	093500	24278089	1924	1924	1924	1924	1
649	20231207	093400	24276165	1904	1904	1904	1904	0
650	20231207	093300	24276165	1904	1904	1904	1904	0
651	20231207	093200	24276165	1904	1904	1904	1904	6
652	20231207	093100	24264741	1915	1915	1915	1915	0
653	20231207	093000	24264741	1915	1915	1915	1915	0
654	20231207	092900	24264741	1915	1915	1915	1915	6
655	20231207	092800	24253251	1915	1916	1916	1915	4112
656	20231207	092700	16378568	1927	1927	1927	1927	2
657	20231207	092600	16374714	1927	1927	1927	1927	0
658	20231207	092500	16374714	1927	1927	1927	1927	0
659	20231207	092400	16374714	1927	1927	1927	1927	0
660	20231207	092300	16374714	1927	1916	1927	1916	201
661	20231207	092200	15989126	1927	1927	1927	1927	0
662	20231207	092100	15989126	1927	1927	1927	1927	0
663	20231207	092000	15989126	1927	1927	1927	1927	0
664	20231207	091900	15989126	1927	1927	1927	1927	1
665	20231207	091800	15987199	1916	1916	1916	1916	54
666	20231207	091700	15883735	1927	1927	1927	1927	0
667	20231207	091600	15883735	1927	1927	1927	1927	0
668	20231207	091500	15883735	1927	1927	1927	1927	0
669	20231207	091400	15883735	1927	1927	1927	1927	0
670	20231207	091300	15883735	1927	1927	1927	1927	0
671	20231207	091200	15883735	1927	1927	1927	1927	0
672	20231207	091100	15883735	1927	1927	1927	1927	0
673	20231207	091000	15883735	1927	1927	1927	1927	204
674	20231207	090900	15490627	1928	1920	1928	1920	7
675	20231207	090800	15477179	1915	1915	1915	1915	0
676	20231207	090700	15477179	1915	1915	1915	1915	0
677	20231207	090600	15477179	1915	1928	1928	1915	78
678	20231207	090500	15327796	1928	1928	1928	1928	650
679	20231207	090400	14074596	1915	1915	1915	1915	0
680	20231207	090300	14074596	1915	1928	1928	1915	366
681	20231207	090200	13373576	1915	1917	1917	1915	3720
682	20231207	090100	6249634	1917	1930	1934	1917	878
683	20231207	090000	4557651	1930	1935	1935	1930	2356