KissMeData/299170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205700	50882519	1949	1949	1949	1949	1146
3	20231204	205600	50882519	1949	1949	1949	1949	0
4	20231204	205500	50882519	1949	1949	1949	1949	0
5	20231204	205400	50882519	1949	1949	1949	1949	0
6	20231204	205300	50882519	1949	1949	1949	1949	0
7	20231204	205200	50882519	1949	1949	1949	1949	0
8	20231204	205100	50882519	1949	1949	1949	1949	0
9	20231204	205000	50882519	1949	1949	1949	1949	0
10	20231204	204900	50882519	1949	1949	1949	1949	0
11	20231204	204800	50882519	1949	1949	1949	1949	0
12	20231204	204700	50882519	1949	1949	1949	1949	0
13	20231204	204600	50882519	1949	1949	1949	1949	0
14	20231204	204500	50882519	1949	1949	1949	1949	0
15	20231204	204400	50882519	1949	1949	1949	1949	0
16	20231204	204300	50882519	1949	1949	1949	1949	0
17	20231204	204200	50882519	1949	1949	1949	1949	0
18	20231204	204100	50882519	1949	1949	1949	1949	0
19	20231204	204000	50882519	1949	1949	1949	1949	0
20	20231204	203900	50882519	1949	1949	1949	1949	0
21	20231204	203800	50882519	1949	1949	1949	1949	0
22	20231204	203700	50882519	1949	1949	1949	1949	0
23	20231204	203600	50882519	1949	1949	1949	1949	0
24	20231204	203500	50882519	1949	1949	1949	1949	0
25	20231204	203400	50882519	1949	1949	1949	1949	0
26	20231204	203300	50882519	1949	1949	1949	1949	0
27	20231204	203200	50882519	1949	1949	1949	1949	0
28	20231204	203100	50882519	1949	1949	1949	1949	0
29	20231204	203000	50882519	1949	1949	1949	1949	0
30	20231204	202900	50882519	1949	1949	1949	1949	0
31	20231204	202800	50882519	1949	1949	1949	1949	0
32	20231204	202700	50882519	1949	1949	1949	1949	1146
33	20231204	202600	50882519	1949	1949	1949	1949	0
34	20231204	202500	50882519	1949	1949	1949	1949	0
35	20231204	202400	50882519	1949	1949	1949	1949	0
36	20231204	202300	50882519	1949	1949	1949	1949	0
37	20231204	202200	50882519	1949	1949	1949	1949	0
38	20231204	202100	50882519	1949	1949	1949	1949	0
39	20231204	202000	50882519	1949	1949	1949	1949	0
40	20231204	201900	50882519	1949	1949	1949	1949	0
41	20231204	201800	50882519	1949	1949	1949	1949	0
42	20231204	201700	50882519	1949	1949	1949	1949	0
43	20231204	201600	50882519	1949	1949	1949	1949	0
44	20231204	201500	50882519	1949	1949	1949	1949	0
45	20231204	201400	50882519	1949	1949	1949	1949	0
46	20231204	201300	50882519	1949	1949	1949	1949	0
47	20231204	201200	50882519	1949	1949	1949	1949	0
48	20231204	201100	50882519	1949	1949	1949	1949	0
49	20231204	201000	50882519	1949	1949	1949	1949	0
50	20231204	200900	50882519	1949	1949	1949	1949	0
51	20231204	200800	50882519	1949	1949	1949	1949	0
52	20231204	200700	50882519	1949	1949	1949	1949	0
53	20231204	200600	50882519	1949	1949	1949	1949	0
54	20231204	200500	50882519	1949	1949	1949	1949	0
55	20231204	200400	50882519	1949	1949	1949	1949	0
56	20231204	200300	50882519	1949	1949	1949	1949	0
57	20231204	200200	50882519	1949	1949	1949	1949	0
58	20231204	200100	50882519	1949	1949	1949	1949	0
59	20231204	200000	50882519	1949	1949	1949	1949	0
60	20231204	195900	50882519	1949	1949	1949	1949	0
61	20231204	195800	50882519	1949	1949	1949	1949	0
62	20231204	195700	50882519	1949	1949	1949	1949	1146
63	20231204	195600	50882519	1949	1949	1949	1949	0
64	20231204	195500	50882519	1949	1949	1949	1949	0
65	20231204	195400	50882519	1949	1949	1949	1949	0
66	20231204	195300	50882519	1949	1949	1949	1949	0
67	20231204	195200	50882519	1949	1949	1949	1949	0
68	20231204	195100	50882519	1949	1949	1949	1949	0
69	20231204	195000	50882519	1949	1949	1949	1949	0
70	20231204	194900	50882519	1949	1949	1949	1949	0
71	20231204	194800	50882519	1949	1949	1949	1949	0
72	20231204	194700	50882519	1949	1949	1949	1949	0
73	20231204	194600	50882519	1949	1949	1949	1949	0
74	20231204	194500	50882519	1949	1949	1949	1949	0
75	20231204	194400	50882519	1949	1949	1949	1949	0
76	20231204	194300	50882519	1949	1949	1949	1949	0
77	20231204	194200	50882519	1949	1949	1949	1949	0
78	20231204	194100	50882519	1949	1949	1949	1949	0
79	20231204	194000	50882519	1949	1949	1949	1949	0
80	20231204	193900	50882519	1949	1949	1949	1949	0
81	20231204	193800	50882519	1949	1949	1949	1949	0
82	20231204	193700	50882519	1949	1949	1949	1949	0
83	20231204	193600	50882519	1949	1949	1949	1949	0
84	20231204	193500	50882519	1949	1949	1949	1949	0
85	20231204	193400	50882519	1949	1949	1949	1949	0
86	20231204	193300	50882519	1949	1949	1949	1949	0
87	20231204	193200	50882519	1949	1949	1949	1949	0
88	20231204	193100	50882519	1949	1949	1949	1949	0
89	20231204	193000	50882519	1949	1949	1949	1949	0
90	20231204	192900	50882519	1949	1949	1949	1949	0
91	20231204	192800	50882519	1949	1949	1949	1949	0
92	20231204	192700	50882519	1949	1949	1949	1949	1146
93	20231204	192600	50882519	1949	1949	1949	1949	0
94	20231204	192500	50882519	1949	1949	1949	1949	0
95	20231204	192400	50882519	1949	1949	1949	1949	0
96	20231204	192300	50882519	1949	1949	1949	1949	0
97	20231204	192200	50882519	1949	1949	1949	1949	0
98	20231204	192100	50882519	1949	1949	1949	1949	0
99	20231204	192000	50882519	1949	1949	1949	1949	0
100	20231204	191900	50882519	1949	1949	1949	1949	0
101	20231204	191800	50882519	1949	1949	1949	1949	0
102	20231204	191700	50882519	1949	1949	1949	1949	0
103	20231204	191600	50882519	1949	1949	1949	1949	0
104	20231204	191500	50882519	1949	1949	1949	1949	0
105	20231204	191400	50882519	1949	1949	1949	1949	0
106	20231204	191300	50882519	1949	1949	1949	1949	0
107	20231204	191200	50882519	1949	1949	1949	1949	0
108	20231204	191100	50882519	1949	1949	1949	1949	0
109	20231204	191000	50882519	1949	1949	1949	1949	0
110	20231204	190900	50882519	1949	1949	1949	1949	0
111	20231204	190800	50882519	1949	1949	1949	1949	0
112	20231204	190700	50882519	1949	1949	1949	1949	0
113	20231204	190600	50882519	1949	1949	1949	1949	0
114	20231204	190500	50882519	1949	1949	1949	1949	0
115	20231204	190400	50882519	1949	1949	1949	1949	0
116	20231204	190300	50882519	1949	1949	1949	1949	0
117	20231204	190200	50882519	1949	1949	1949	1949	0
118	20231204	190100	50882519	1949	1949	1949	1949	0
119	20231204	190000	50882519	1949	1949	1949	1949	0
120	20231204	185900	50882519	1949	1949	1949	1949	0
121	20231204	185800	50882519	1949	1949	1949	1949	0
122	20231204	185700	50882519	1949	1949	1949	1949	1146
123	20231204	185600	50882519	1949	1949	1949	1949	0
124	20231204	185500	50882519	1949	1949	1949	1949	0
125	20231204	185400	50882519	1949	1949	1949	1949	0
126	20231204	185300	50882519	1949	1949	1949	1949	0
127	20231204	185200	50882519	1949	1949	1949	1949	0
128	20231204	185100	50882519	1949	1949	1949	1949	0
129	20231204	185000	50882519	1949	1949	1949	1949	0
130	20231204	184900	50882519	1949	1949	1949	1949	0
131	20231204	184800	50882519	1949	1949	1949	1949	0
132	20231204	184700	50882519	1949	1949	1949	1949	0
133	20231204	184600	50882519	1949	1949	1949	1949	0
134	20231204	184500	50882519	1949	1949	1949	1949	0
135	20231204	184400	50882519	1949	1949	1949	1949	0
136	20231204	184300	50882519	1949	1949	1949	1949	0
137	20231204	184200	50882519	1949	1949	1949	1949	0
138	20231204	184100	50882519	1949	1949	1949	1949	0
139	20231204	184000	50882519	1949	1949	1949	1949	0
140	20231204	183900	50882519	1949	1949	1949	1949	0
141	20231204	183800	50882519	1949	1949	1949	1949	0
142	20231204	183700	50882519	1949	1949	1949	1949	0
143	20231204	183600	50882519	1949	1949	1949	1949	0
144	20231204	183500	50882519	1949	1949	1949	1949	0
145	20231204	183400	50882519	1949	1949	1949	1949	0
146	20231204	183300	50882519	1949	1949	1949	1949	0
147	20231204	183200	50882519	1949	1949	1949	1949	0
148	20231204	183100	50882519	1949	1949	1949	1949	0
149	20231204	183000	50882519	1949	1949	1949	1949	0
150	20231204	182900	50882519	1949	1949	1949	1949	0
151	20231204	182800	50882519	1949	1949	1949	1949	0
152	20231204	182700	50882519	1949	1949	1949	1949	1146
153	20231204	182600	50882519	1949	1949	1949	1949	0
154	20231204	182500	50882519	1949	1949	1949	1949	0
155	20231204	182400	50882519	1949	1949	1949	1949	0
156	20231204	182300	50882519	1949	1949	1949	1949	0
157	20231204	182200	50882519	1949	1949	1949	1949	0
158	20231204	182100	50882519	1949	1949	1949	1949	0
159	20231204	182000	50882519	1949	1949	1949	1949	0
160	20231204	181900	50882519	1949	1949	1949	1949	0
161	20231204	181800	50882519	1949	1949	1949	1949	0
162	20231204	181700	50882519	1949	1949	1949	1949	0
163	20231204	181600	50882519	1949	1949	1949	1949	0
164	20231204	181500	50882519	1949	1949	1949	1949	0
165	20231204	181400	50882519	1949	1949	1949	1949	0
166	20231204	181300	50882519	1949	1949	1949	1949	0
167	20231204	181200	50882519	1949	1949	1949	1949	0
168	20231204	181100	50882519	1949	1949	1949	1949	0
169	20231204	181000	50882519	1949	1949	1949	1949	0
170	20231204	180900	50882519	1949	1949	1949	1949	0
171	20231204	180800	50882519	1949	1949	1949	1949	0
172	20231204	180700	50882519	1949	1949	1949	1949	0
173	20231204	180600	50882519	1949	1949	1949	1949	0
174	20231204	180500	50882519	1949	1949	1949	1949	0
175	20231204	180400	50882519	1949	1949	1949	1949	0
176	20231204	180300	50882519	1949	1949	1949	1949	0
177	20231204	180200	50882519	1949	1949	1949	1949	0
178	20231204	180100	50882519	1949	1949	1949	1949	0
179	20231204	180000	50882519	1949	1949	1949	1949	0
180	20231204	175900	50882519	1949	1949	1949	1949	0
181	20231204	175800	50882519	1949	1949	1949	1949	0
182	20231204	175700	50882519	1949	1949	1949	1949	1146
183	20231204	175600	50882519	1949	1949	1949	1949	0
184	20231204	175500	50882519	1949	1949	1949	1949	0
185	20231204	175400	50882519	1949	1949	1949	1949	0
186	20231204	175300	50882519	1949	1949	1949	1949	0
187	20231204	175200	50882519	1949	1949	1949	1949	0
188	20231204	175100	50882519	1949	1949	1949	1949	0
189	20231204	175000	50882519	1949	1949	1949	1949	0
190	20231204	174900	50882519	1949	1949	1949	1949	0
191	20231204	174800	50882519	1949	1949	1949	1949	0
192	20231204	174700	50882519	1949	1949	1949	1949	0
193	20231204	174600	50882519	1949	1949	1949	1949	0
194	20231204	174500	50882519	1949	1949	1949	1949	0
195	20231204	174400	50882519	1949	1949	1949	1949	0
196	20231204	174300	50882519	1949	1949	1949	1949	0
197	20231204	174200	50882519	1949	1949	1949	1949	0
198	20231204	174100	50882519	1949	1949	1949	1949	0
199	20231204	174000	50882519	1949	1949	1949	1949	0
200	20231204	173900	50882519	1949	1949	1949	1949	0
201	20231204	173800	50882519	1949	1949	1949	1949	0
202	20231204	173700	50882519	1949	1949	1949	1949	0
203	20231204	173600	50882519	1949	1949	1949	1949	0
204	20231204	173500	50882519	1949	1949	1949	1949	0
205	20231204	173400	50882519	1949	1949	1949	1949	0
206	20231204	173300	50882519	1949	1949	1949	1949	0
207	20231204	173200	50882519	1949	1949	1949	1949	0
208	20231204	173100	50882519	1949	1949	1949	1949	0
209	20231204	173000	50882519	1949	1949	1949	1949	0
210	20231204	172900	50882519	1949	1949	1949	1949	0
211	20231204	172800	50882519	1949	1949	1949	1949	0
212	20231204	172700	50882519	1949	1949	1949	1949	1146
213	20231204	172600	50882519	1949	1949	1949	1949	0
214	20231204	172500	50882519	1949	1949	1949	1949	0
215	20231204	172400	50882519	1949	1949	1949	1949	0
216	20231204	172300	50882519	1949	1949	1949	1949	0
217	20231204	172200	50882519	1949	1949	1949	1949	0
218	20231204	172100	50882519	1949	1949	1949	1949	0
219	20231204	172000	50882519	1949	1949	1949	1949	0
220	20231204	171900	50882519	1949	1949	1949	1949	0
221	20231204	171800	50882519	1949	1949	1949	1949	0
222	20231204	171700	50882519	1949	1949	1949	1949	0
223	20231204	171600	50882519	1949	1949	1949	1949	0
224	20231204	171500	50882519	1949	1949	1949	1949	0
225	20231204	171400	50882519	1949	1949	1949	1949	0
226	20231204	171300	50882519	1949	1949	1949	1949	0
227	20231204	171200	50882519	1949	1949	1949	1949	0
228	20231204	171100	50882519	1949	1949	1949	1949	0
229	20231204	171000	50882519	1949	1949	1949	1949	0
230	20231204	170900	50882519	1949	1949	1949	1949	0
231	20231204	170800	50882519	1949	1949	1949	1949	0
232	20231204	170700	50882519	1949	1949	1949	1949	0
233	20231204	170600	50882519	1949	1949	1949	1949	0
234	20231204	170500	50882519	1949	1949	1949	1949	0
235	20231204	170400	50882519	1949	1949	1949	1949	0
236	20231204	170300	50882519	1949	1949	1949	1949	0
237	20231204	170200	50882519	1949	1949	1949	1949	0
238	20231204	170100	50882519	1949	1949	1949	1949	0
239	20231204	170000	50882519	1949	1949	1949	1949	0
240	20231204	165900	50882519	1949	1949	1949	1949	0
241	20231204	165800	50882519	1949	1949	1949	1949	0
242	20231204	165700	50882519	1949	1949	1949	1949	1146
243	20231204	165600	50882519	1949	1949	1949	1949	0
244	20231204	165500	50882519	1949	1949	1949	1949	0
245	20231204	165400	50882519	1949	1949	1949	1949	0
246	20231204	165300	50882519	1949	1949	1949	1949	0
247	20231204	165200	50882519	1949	1949	1949	1949	0
248	20231204	165100	50882519	1949	1949	1949	1949	0
249	20231204	165000	50882519	1949	1949	1949	1949	0
250	20231204	164900	50882519	1949	1949	1949	1949	0
251	20231204	164800	50882519	1949	1949	1949	1949	0
252	20231204	164700	50882519	1949	1949	1949	1949	0
253	20231204	164600	50882519	1949	1949	1949	1949	0
254	20231204	164500	50882519	1949	1949	1949	1949	0
255	20231204	164400	50882519	1949	1949	1949	1949	0
256	20231204	164300	50882519	1949	1949	1949	1949	0
257	20231204	164200	50882519	1949	1949	1949	1949	0
258	20231204	164100	50882519	1949	1949	1949	1949	0
259	20231204	164000	50882519	1949	1949	1949	1949	0
260	20231204	163900	50882519	1949	1949	1949	1949	0
261	20231204	163800	50882519	1949	1949	1949	1949	0
262	20231204	163700	50882519	1949	1949	1949	1949	0
263	20231204	163600	50882519	1949	1949	1949	1949	0
264	20231204	163500	50882519	1949	1949	1949	1949	0
265	20231204	163400	50882519	1949	1949	1949	1949	0
266	20231204	163300	50882519	1949	1949	1949	1949	0
267	20231204	163200	50882519	1949	1949	1949	1949	0
268	20231204	163100	50882519	1949	1949	1949	1949	0
269	20231204	163000	50882519	1949	1949	1949	1949	0
270	20231204	162900	50882519	1949	1949	1949	1949	0
271	20231204	162800	50882519	1949	1949	1949	1949	0
272	20231204	162700	50882519	1949	1949	1949	1949	1146
273	20231204	162600	50882519	1949	1949	1949	1949	0
274	20231204	162500	50882519	1949	1949	1949	1949	0
275	20231204	162400	50882519	1949	1949	1949	1949	0
276	20231204	162300	50882519	1949	1949	1949	1949	0
277	20231204	162200	50882519	1949	1949	1949	1949	0
278	20231204	162100	50882519	1949	1949	1949	1949	0
279	20231204	162000	50882519	1949	1949	1949	1949	0
280	20231204	161900	50882519	1949	1949	1949	1949	0
281	20231204	161800	50882519	1949	1949	1949	1949	0
282	20231204	161700	50882519	1949	1949	1949	1949	0
283	20231204	161600	50882519	1949	1949	1949	1949	0
284	20231204	161500	50882519	1949	1949	1949	1949	0
285	20231204	161400	50882519	1949	1949	1949	1949	0
286	20231204	161300	50882519	1949	1949	1949	1949	0
287	20231204	161200	50882519	1949	1949	1949	1949	0
288	20231204	161100	50882519	1949	1949	1949	1949	0
289	20231204	161000	50882519	1949	1949	1949	1949	0
290	20231204	160900	50882519	1949	1949	1949	1949	0
291	20231204	160800	50882519	1949	1949	1949	1949	0
292	20231204	160700	50882519	1949	1949	1949	1949	0
293	20231204	160600	50882519	1949	1949	1949	1949	0
294	20231204	160500	50882519	1949	1949	1949	1949	0
295	20231204	160400	50882519	1949	1949	1949	1949	0
296	20231204	160300	50882519	1949	1949	1949	1949	0
297	20231204	160200	50882519	1949	1949	1949	1949	0
298	20231204	160100	50882519	1949	1949	1949	1949	0
299	20231204	160000	50882519	1949	1949	1949	1949	0
300	20231204	155900	50882519	1949	1949	1949	1949	0
301	20231204	155800	50882519	1949	1949	1949	1949	0
302	20231204	155700	50882519	1949	1949	1949	1949	1146
303	20231204	155600	50882519	1949	1949	1949	1949	0
304	20231204	155500	50882519	1949	1949	1949	1949	0
305	20231204	155400	50882519	1949	1949	1949	1949	0
306	20231204	155300	50882519	1949	1949	1949	1949	0
307	20231204	155200	50882519	1949	1949	1949	1949	0
308	20231204	155100	50882519	1949	1949	1949	1949	0
309	20231204	155000	50882519	1949	1949	1949	1949	0
310	20231204	154900	50882519	1949	1949	1949	1949	0
311	20231204	154800	50882519	1949	1949	1949	1949	0
312	20231204	154700	50882519	1949	1949	1949	1949	0
313	20231204	154600	50882519	1949	1949	1949	1949	0
314	20231204	154500	50882519	1949	1949	1949	1949	0
315	20231204	154400	50882519	1949	1949	1949	1949	0
316	20231204	154300	50882519	1949	1949	1949	1949	0
317	20231204	154200	50882519	1949	1949	1949	1949	0
318	20231204	154100	50882519	1949	1949	1949	1949	0
319	20231204	154000	50882519	1949	1949	1949	1949	0
320	20231204	153900	50882519	1949	1949	1949	1949	0
321	20231204	153800	50882519	1949	1949	1949	1949	0
322	20231204	153700	50882519	1949	1949	1949	1949	0
323	20231204	153600	50882519	1949	1949	1949	1949	0
324	20231204	153500	50882519	1949	1949	1949	1949	0
325	20231204	153400	50882519	1949	1949	1949	1949	0
326	20231204	153300	50882519	1949	1949	1949	1949	0
327	20231204	153200	50882519	1949	1949	1949	1949	0
328	20231204	153100	50882519	1949	1949	1949	1949	0
329	20231204	153000	50882519	1949	1949	1949	1949	1146
330	20231204	152900	48648965	1947	1947	1947	1947	0
331	20231204	152800	48648965	1947	1947	1947	1947	0
332	20231204	152700	48648965	1947	1947	1947	1947	0
333	20231204	152600	48648965	1947	1947	1947	1947	0
334	20231204	152500	48648965	1947	1947	1947	1947	0
335	20231204	152400	48648965	1947	1947	1947	1947	0
336	20231204	152300	48648965	1947	1947	1947	1947	0
337	20231204	152200	48648965	1947	1947	1947	1947	0
338	20231204	152100	48648965	1947	1947	1947	1947	0
339	20231204	152000	48648965	1947	1947	1947	1947	0
340	20231204	151900	48648965	1947	1947	1947	1947	17
341	20231204	151800	48615866	1947	1947	1947	1947	1
342	20231204	151700	48613919	1947	1948	1948	1947	31
343	20231204	151600	48553532	1947	1947	1947	1947	4
344	20231204	151500	48545744	1947	1947	1947	1947	0
345	20231204	151400	48545744	1947	1947	1947	1947	116
346	20231204	151300	48319892	1947	1947	1947	1935	571
347	20231204	151200	47208803	1947	1947	1947	1947	0
348	20231204	151100	47208803	1947	1947	1947	1947	200
349	20231204	151000	46819403	1947	1947	1947	1947	91
350	20231204	150900	46642226	1947	1936	1947	1935	667
351	20231204	150800	45348447	1936	1936	1936	1936	20
352	20231204	150700	45309727	1936	1936	1936	1936	19
353	20231204	150600	45272943	1935	1935	1935	1935	274
354	20231204	150500	44742753	1935	1935	1935	1935	0
355	20231204	150400	44742753	1935	1935	1935	1935	0
356	20231204	150300	44742753	1935	1929	1935	1929	1092
357	20231204	150200	42636279	1932	1932	1932	1932	0
358	20231204	150100	42636279	1932	1932	1932	1932	0
359	20231204	150000	42636279	1932	1932	1932	1932	1
360	20231204	145900	42634347	1929	1929	1929	1929	0
361	20231204	145800	42634347	1929	1929	1929	1929	0
362	20231204	145700	42634347	1929	1929	1929	1929	0
363	20231204	145600	42634347	1929	1929	1929	1929	2
364	20231204	145500	42630489	1930	1930	1930	1930	0
365	20231204	145400	42630489	1930	1930	1930	1930	0
366	20231204	145300	42630489	1930	1930	1930	1930	0
367	20231204	145200	42630489	1930	1930	1930	1930	0
368	20231204	145100	42630489	1930	1930	1930	1930	0
369	20231204	145000	42630489	1930	1930	1930	1930	0
370	20231204	144900	42630489	1930	1930	1930	1930	0
371	20231204	144800	42630489	1930	1930	1930	1930	0
372	20231204	144700	42630489	1930	1930	1930	1930	0
373	20231204	144600	42630489	1930	1930	1930	1930	0
374	20231204	144500	42630489	1930	1930	1930	1930	1
375	20231204	144400	42628559	1929	1929	1929	1929	0
376	20231204	144300	42628559	1929	1929	1929	1929	0
377	20231204	144200	42628559	1929	1929	1929	1929	0
378	20231204	144100	42628559	1929	1929	1929	1929	0
379	20231204	144000	42628559	1929	1929	1929	1929	0
380	20231204	143900	42628559	1929	1929	1929	1929	0
381	20231204	143800	42628559	1929	1929	1929	1929	9
382	20231204	143700	42611198	1930	1930	1930	1930	1
383	20231204	143600	42609268	1929	1929	1929	1929	250
384	20231204	143500	42127018	1930	1931	1931	1930	196
385	20231204	143400	41748623	1929	1929	1929	1929	0
386	20231204	143300	41748623	1929	1929	1929	1929	0
387	20231204	143200	41748623	1929	1929	1929	1929	0
388	20231204	143100	41748623	1929	1929	1929	1929	1216
389	20231204	143000	39402959	1929	1929	1929	1929	0
390	20231204	142900	39402959	1929	1929	1929	1929	0
391	20231204	142800	39402959	1929	1929	1929	1929	0
392	20231204	142700	39402959	1929	1929	1929	1929	0
393	20231204	142600	39402959	1929	1929	1929	1929	0
394	20231204	142500	39402959	1929	1929	1929	1929	0
395	20231204	142400	39402959	1929	1929	1929	1929	0
396	20231204	142300	39402959	1929	1929	1929	1929	0
397	20231204	142200	39402959	1929	1929	1929	1929	114
398	20231204	142100	39183053	1929	1929	1929	1929	0
399	20231204	142000	39183053	1929	1929	1929	1929	0
400	20231204	141900	39183053	1929	1929	1929	1929	0
401	20231204	141800	39183053	1929	1929	1929	1929	0
402	20231204	141700	39183053	1929	1929	1929	1929	2
403	20231204	141600	39179195	1928	1929	1929	1928	759
404	20231204	141500	37715820	1929	1929	1929	1929	0
405	20231204	141400	37715820	1929	1929	1929	1929	0
406	20231204	141300	37715820	1929	1929	1929	1929	60
407	20231204	141200	37600080	1928	1928	1928	1928	0
408	20231204	141100	37600080	1928	1929	1929	1928	1229
409	20231204	141000	35230447	1928	1929	1929	1928	1000
410	20231204	140900	33302444	1935	1935	1935	1935	0
411	20231204	140800	33302444	1935	1935	1935	1935	0
412	20231204	140700	33302444	1935	1935	1935	1935	0
413	20231204	140600	33302444	1935	1935	1935	1935	0
414	20231204	140500	33302444	1935	1935	1935	1935	60
415	20231204	140400	33186344	1939	1939	1939	1939	0
416	20231204	140300	33186344	1939	1916	1939	1916	2702
417	20231204	140200	28002687	1915	1915	1915	1915	0
418	20231204	140100	28002687	1915	1915	1915	1915	0
419	20231204	140000	28002687	1915	1915	1915	1915	0
420	20231204	135900	28002687	1915	1915	1915	1915	0
421	20231204	135800	28002687	1915	1915	1915	1915	0
422	20231204	135700	28002687	1915	1915	1915	1915	0
423	20231204	135600	28002687	1915	1915	1915	1915	0
424	20231204	135500	28002687	1915	1915	1915	1915	0
425	20231204	135400	28002687	1915	1915	1915	1915	0
426	20231204	135300	28002687	1915	1915	1915	1915	0
427	20231204	135200	28002687	1915	1915	1915	1915	0
428	20231204	135100	28002687	1915	1915	1915	1915	0
429	20231204	135000	28002687	1915	1915	1915	1915	0
430	20231204	134900	28002687	1915	1915	1915	1915	0
431	20231204	134800	28002687	1915	1915	1915	1915	2061
432	20231204	134700	24055872	1915	1915	1915	1915	0
433	20231204	134600	24055872	1915	1915	1915	1915	0
434	20231204	134500	24055872	1915	1915	1915	1915	0
435	20231204	134400	24055872	1915	1915	1915	1915	0
436	20231204	134300	24055872	1915	1915	1915	1915	0
437	20231204	134200	24055872	1915	1915	1915	1915	0
438	20231204	134100	24055872	1915	1915	1915	1915	0
439	20231204	134000	24055872	1915	1915	1915	1915	0
440	20231204	133900	24055872	1915	1915	1915	1915	0
441	20231204	133800	24055872	1915	1915	1915	1915	0
442	20231204	133700	24055872	1915	1915	1915	1915	0
443	20231204	133600	24055872	1915	1915	1915	1915	0
444	20231204	133500	24055872	1915	1915	1915	1915	0
445	20231204	133400	24055872	1915	1915	1915	1915	0
446	20231204	133300	24055872	1915	1915	1915	1915	0
447	20231204	133200	24055872	1915	1915	1915	1915	0
448	20231204	133100	24055872	1915	1915	1915	1915	0
449	20231204	133000	24055872	1915	1915	1915	1915	0
450	20231204	132900	24055872	1915	1915	1915	1915	0
451	20231204	132800	24055872	1915	1915	1915	1915	0
452	20231204	132700	24055872	1915	1915	1915	1915	0
453	20231204	132600	24055872	1915	1915	1915	1915	0
454	20231204	132500	24055872	1915	1915	1915	1915	0
455	20231204	132400	24055872	1915	1915	1915	1915	0
456	20231204	132300	24055872	1915	1915	1915	1915	0
457	20231204	132200	24055872	1915	1915	1915	1915	100
458	20231204	132100	23864372	1915	1915	1915	1915	0
459	20231204	132000	23864372	1915	1915	1915	1915	0
460	20231204	131900	23864372	1915	1915	1915	1915	0
461	20231204	131800	23864372	1915	1915	1915	1915	0
462	20231204	131700	23864372	1915	1915	1915	1915	0
463	20231204	131600	23864372	1915	1915	1915	1915	0
464	20231204	131500	23864372	1915	1915	1915	1915	0
465	20231204	131400	23864372	1915	1915	1915	1915	0
466	20231204	131300	23864372	1915	1915	1915	1915	0
467	20231204	131200	23864372	1915	1915	1915	1915	0
468	20231204	131100	23864372	1915	1915	1915	1915	0
469	20231204	131000	23864372	1915	1915	1915	1915	0
470	20231204	130900	23864372	1915	1915	1915	1915	0
471	20231204	130800	23864372	1915	1915	1915	1915	0
472	20231204	130700	23864372	1915	1915	1915	1915	0
473	20231204	130600	23864372	1915	1915	1915	1915	100
474	20231204	130500	23672872	1915	1915	1915	1915	0
475	20231204	130400	23672872	1915	1915	1915	1915	0
476	20231204	130300	23672872	1915	1915	1915	1915	0
477	20231204	130200	23672872	1915	1915	1915	1915	0
478	20231204	130100	23672872	1915	1915	1915	1915	0
479	20231204	130000	23672872	1915	1915	1915	1915	1
480	20231204	125900	23670957	1909	1909	1909	1909	0
481	20231204	125800	23670957	1909	1909	1909	1909	0
482	20231204	125700	23670957	1909	1909	1909	1909	0
483	20231204	125600	23670957	1909	1909	1909	1909	0
484	20231204	125500	23670957	1909	1910	1910	1909	30
485	20231204	125400	23613674	1915	1915	1915	1915	0
486	20231204	125300	23613674	1915	1915	1915	1915	0
487	20231204	125200	23613674	1915	1915	1915	1915	0
488	20231204	125100	23613674	1915	1915	1915	1915	0
489	20231204	125000	23613674	1915	1915	1915	1915	0
490	20231204	124900	23613674	1915	1915	1915	1915	0
491	20231204	124800	23613674	1915	1915	1915	1915	0
492	20231204	124700	23613674	1915	1915	1915	1915	0
493	20231204	124600	23613674	1915	1915	1915	1915	0
494	20231204	124500	23613674	1915	1915	1915	1915	0
495	20231204	124400	23613674	1915	1915	1915	1915	0
496	20231204	124300	23613674	1915	1915	1915	1915	0
497	20231204	124200	23613674	1915	1915	1915	1915	0
498	20231204	124100	23613674	1915	1915	1915	1915	0
499	20231204	124000	23613674	1915	1915	1915	1915	0
500	20231204	123900	23613674	1915	1915	1915	1915	0
501	20231204	123800	23613674	1915	1915	1915	1915	0
502	20231204	123700	23613674	1915	1915	1915	1915	0
503	20231204	123600	23613674	1915	1915	1915	1915	0
504	20231204	123500	23613674	1915	1915	1915	1915	0
505	20231204	123400	23613674	1915	1915	1915	1915	0
506	20231204	123300	23613674	1915	1915	1915	1915	0
507	20231204	123200	23613674	1915	1915	1915	1915	0
508	20231204	123100	23613674	1915	1915	1915	1915	0
509	20231204	123000	23613674	1915	1915	1915	1915	0
510	20231204	122900	23613674	1915	1915	1915	1915	0
511	20231204	122800	23613674	1915	1915	1915	1915	0
512	20231204	122700	23613674	1915	1915	1915	1915	0
513	20231204	122600	23613674	1915	1915	1915	1915	0
514	20231204	122500	23613674	1915	1915	1915	1915	0
515	20231204	122400	23613674	1915	1915	1915	1915	0
516	20231204	122300	23613674	1915	1914	1915	1914	2
517	20231204	122200	23609845	1913	1913	1913	1913	0
518	20231204	122100	23609845	1913	1913	1913	1913	0
519	20231204	122000	23609845	1913	1913	1913	1913	0
520	20231204	121900	23609845	1913	1913	1913	1913	0
521	20231204	121800	23609845	1913	1913	1913	1913	0
522	20231204	121700	23609845	1913	1913	1913	1913	1079
523	20231204	121600	21545718	1913	1913	1913	1913	0
524	20231204	121500	21545718	1913	1913	1913	1913	1000
525	20231204	121400	19632718	1913	1913	1913	1913	0
526	20231204	121300	19632718	1913	1913	1913	1913	1093
527	20231204	121200	17541809	1914	1914	1914	1914	0
528	20231204	121100	17541809	1914	1914	1914	1914	0
529	20231204	121000	17541809	1914	1914	1914	1914	0
530	20231204	120900	17541809	1914	1914	1914	1914	0
531	20231204	120800	17541809	1914	1914	1914	1914	0
532	20231204	120700	17541809	1914	1914	1914	1914	0
533	20231204	120600	17541809	1914	1914	1914	1914	0
534	20231204	120500	17541809	1914	1914	1914	1914	0
535	20231204	120400	17541809	1914	1914	1914	1914	0
536	20231204	120300	17541809	1914	1914	1914	1914	0
537	20231204	120200	17541809	1914	1914	1914	1914	0
538	20231204	120100	17541809	1914	1914	1914	1914	0
539	20231204	120000	17541809	1914	1914	1914	1914	0
540	20231204	115900	17541809	1914	1914	1914	1914	0
541	20231204	115800	17541809	1914	1914	1914	1914	0
542	20231204	115700	17541809	1914	1914	1914	1914	0
543	20231204	115600	17541809	1914	1914	1914	1914	0
544	20231204	115500	17541809	1914	1914	1914	1914	0
545	20231204	115400	17541809	1914	1914	1914	1914	0
546	20231204	115300	17541809	1914	1914	1914	1914	0
547	20231204	115200	17541809	1914	1914	1914	1914	0
548	20231204	115100	17541809	1914	1914	1914	1914	0
549	20231204	115000	17541809	1914	1914	1914	1914	0
550	20231204	114900	17541809	1914	1914	1914	1914	0
551	20231204	114800	17541809	1914	1914	1914	1914	0
552	20231204	114700	17541809	1914	1914	1914	1914	0
553	20231204	114600	17541809	1914	1914	1914	1914	0
554	20231204	114500	17541809	1914	1914	1914	1914	0
555	20231204	114400	17541809	1914	1914	1914	1914	10
556	20231204	114300	17522669	1914	1914	1914	1914	250
557	20231204	114200	17044169	1914	1914	1914	1914	0
558	20231204	114100	17044169	1914	1914	1914	1914	0
559	20231204	114000	17044169	1914	1914	1914	1914	0
560	20231204	113900	17044169	1914	1914	1914	1914	0
561	20231204	113800	17044169	1914	1914	1914	1914	0
562	20231204	113700	17044169	1914	1914	1914	1914	0
563	20231204	113600	17044169	1914	1914	1914	1914	1
564	20231204	113500	17042255	1915	1915	1915	1915	0
565	20231204	113400	17042255	1915	1915	1915	1915	0
566	20231204	113300	17042255	1915	1915	1915	1915	0
567	20231204	113200	17042255	1915	1915	1915	1915	0
568	20231204	113100	17042255	1915	1915	1915	1915	0
569	20231204	113000	17042255	1915	1915	1915	1915	0
570	20231204	112900	17042255	1915	1915	1915	1915	0
571	20231204	112800	17042255	1915	1915	1915	1915	0
572	20231204	112700	17042255	1915	1915	1915	1915	0
573	20231204	112600	17042255	1915	1915	1915	1915	0
574	20231204	112500	17042255	1915	1915	1915	1915	0
575	20231204	112400	17042255	1915	1915	1915	1915	0
576	20231204	112300	17042255	1915	1915	1915	1915	0
577	20231204	112200	17042255	1915	1915	1915	1915	0
578	20231204	112100	17042255	1915	1915	1915	1915	0
579	20231204	112000	17042255	1915	1915	1915	1915	0
580	20231204	111900	17042255	1915	1915	1915	1915	0
581	20231204	111800	17042255	1915	1908	1915	1908	102
582	20231204	111700	16847627	1914	1914	1914	1914	0
583	20231204	111600	16847627	1914	1914	1914	1914	0
584	20231204	111500	16847627	1914	1914	1914	1914	0
585	20231204	111400	16847627	1914	1914	1914	1914	0
586	20231204	111300	16847627	1914	1914	1914	1914	0
587	20231204	111200	16847627	1914	1914	1914	1914	0
588	20231204	111100	16847627	1914	1914	1914	1914	0
589	20231204	111000	16847627	1914	1914	1914	1914	0
590	20231204	110900	16847627	1914	1914	1914	1914	0
591	20231204	110800	16847627	1914	1914	1914	1914	0
592	20231204	110700	16847627	1914	1913	1914	1913	2000
593	20231204	110600	13020627	1910	1909	1910	1909	1000
594	20231204	110500	11110660	1909	1909	1909	1909	0
595	20231204	110400	11110660	1909	1909	1909	1909	0
596	20231204	110300	11110660	1909	1909	1909	1909	6
597	20231204	110200	11099206	1909	1909	1909	1909	0
598	20231204	110100	11099206	1909	1909	1909	1909	0
599	20231204	110000	11099206	1909	1909	1909	1909	100
600	20231204	105900	10908306	1909	1909	1909	1909	0
601	20231204	105800	10908306	1909	1909	1909	1909	0
602	20231204	105700	10908306	1909	1909	1909	1909	0
603	20231204	105600	10908306	1909	1909	1909	1909	1
604	20231204	105500	10906397	1910	1910	1910	1910	0
605	20231204	105400	10906397	1910	1910	1910	1910	0
606	20231204	105300	10906397	1910	1910	1910	1910	0
607	20231204	105200	10906397	1910	1910	1910	1910	0
608	20231204	105100	10906397	1910	1910	1910	1910	0
609	20231204	105000	10906397	1910	1910	1910	1910	0
610	20231204	104900	10906397	1910	1910	1910	1910	0
611	20231204	104800	10906397	1910	1910	1910	1910	0
612	20231204	104700	10906397	1910	1910	1910	1910	0
613	20231204	104600	10906397	1910	1910	1910	1910	0
614	20231204	104500	10906397	1910	1910	1910	1910	0
615	20231204	104400	10906397	1910	1910	1910	1910	0
616	20231204	104300	10906397	1910	1910	1910	1910	0
617	20231204	104200	10906397	1910	1910	1910	1910	0
618	20231204	104100	10906397	1910	1910	1910	1910	0
619	20231204	104000	10906397	1910	1910	1910	1910	0
620	20231204	103900	10906397	1910	1910	1910	1910	0
621	20231204	103800	10906397	1910	1910	1910	1910	0
622	20231204	103700	10906397	1910	1910	1910	1910	0
623	20231204	103600	10906397	1910	1910	1910	1910	0
624	20231204	103500	10906397	1910	1910	1910	1910	0
625	20231204	103400	10906397	1910	1910	1910	1910	0
626	20231204	103300	10906397	1910	1910	1910	1910	0
627	20231204	103200	10906397	1910	1910	1910	1910	0
628	20231204	103100	10906397	1910	1910	1910	1910	0
629	20231204	103000	10906397	1910	1910	1910	1910	0
630	20231204	102900	10906397	1910	1910	1910	1910	0
631	20231204	102800	10906397	1910	1910	1910	1910	0
632	20231204	102700	10906397	1910	1910	1910	1910	0
633	20231204	102600	10906397	1910	1910	1910	1910	0
634	20231204	102500	10906397	1910	1910	1910	1910	0
635	20231204	102400	10906397	1910	1910	1910	1910	0
636	20231204	102300	10906397	1910	1910	1910	1910	0
637	20231204	102200	10906397	1910	1910	1910	1910	100
638	20231204	102100	10715397	1910	1910	1910	1910	0
639	20231204	102000	10715397	1910	1910	1910	1910	0
640	20231204	101900	10715397	1910	1909	1910	1909	20
641	20231204	101800	10677198	1910	1910	1910	1910	0
642	20231204	101700	10677198	1910	1910	1910	1910	0
643	20231204	101600	10677198	1910	1910	1910	1910	0
644	20231204	101500	10677198	1910	1910	1910	1910	0
645	20231204	101400	10677198	1910	1910	1910	1910	0
646	20231204	101300	10677198	1910	1910	1910	1910	0
647	20231204	101200	10677198	1910	1910	1910	1910	0
648	20231204	101100	10677198	1910	1910	1910	1910	0
649	20231204	101000	10677198	1910	1910	1910	1910	0
650	20231204	100900	10677198	1910	1910	1910	1910	0
651	20231204	100800	10677198	1910	1910	1910	1910	0
652	20231204	100700	10677198	1910	1910	1910	1910	50
653	20231204	100600	10581698	1911	1911	1911	1911	0
654	20231204	100500	10581698	1911	1911	1911	1911	0
655	20231204	100400	10581698	1911	1911	1911	1911	0
656	20231204	100300	10581698	1911	1911	1911	1911	0
657	20231204	100200	10581698	1911	1911	1911	1911	0
658	20231204	100100	10581698	1911	1911	1911	1911	0
659	20231204	100000	10581698	1911	1911	1911	1911	0
660	20231204	095900	10581698	1911	1911	1911	1911	0
661	20231204	095800	10581698	1911	1911	1911	1911	0
662	20231204	095700	10581698	1911	1911	1911	1911	0
663	20231204	095600	10581698	1911	1911	1911	1911	0
664	20231204	095500	10581698	1911	1911	1911	1911	0
665	20231204	095400	10581698	1911	1911	1911	1911	0
666	20231204	095300	10581698	1911	1911	1911	1911	0
667	20231204	095200	10581698	1911	1911	1911	1911	0
668	20231204	095100	10581698	1911	1911	1911	1911	0
669	20231204	095000	10581698	1911	1911	1911	1911	0
670	20231204	094900	10581698	1911	1911	1911	1911	0
671	20231204	094800	10581698	1911	1911	1911	1911	0
672	20231204	094700	10581698	1911	1911	1911	1911	0
673	20231204	094600	10581698	1911	1911	1911	1911	0
674	20231204	094500	10581698	1911	1911	1911	1911	0
675	20231204	094400	10581698	1911	1911	1911	1911	0
676	20231204	094300	10581698	1911	1911	1911	1911	0
677	20231204	094200	10581698	1911	1911	1911	1911	0
678	20231204	094100	10581698	1911	1911	1911	1911	0
679	20231204	094000	10581698	1911	1910	1912	1910	4
680	20231204	093900	10574054	1910	1910	1910	1910	1
681	20231204	093800	10572144	1912	1912	1912	1912	0
682	20231204	093700	10572144	1912	1912	1912	1912	0
683	20231204	093600	10572144	1912	1912	1912	1912	0
684	20231204	093500	10572144	1912	1911	1912	1911	46
685	20231204	093400	10484237	1911	1911	1911	1911	29
686	20231204	093300	10428818	1911	1911	1911	1907	798
687	20231204	093200	8906740	1913	1913	1913	1913	0
688	20231204	093100	8906740	1913	1913	1913	1913	0
689	20231204	093000	8906740	1913	1913	1913	1913	0
690	20231204	092900	8906740	1913	1913	1913	1913	0
691	20231204	092800	8906740	1913	1913	1913	1913	0
692	20231204	092700	8906740	1913	1911	1913	1911	201
693	20231204	092600	8522387	1911	1911	1911	1911	0
694	20231204	092500	8522387	1911	1911	1911	1911	0
695	20231204	092400	8522387	1911	1911	1911	1911	1
696	20231204	092300	8520476	1912	1912	1912	1912	0
697	20231204	092200	8520476	1912	1912	1912	1912	0
698	20231204	092100	8520476	1912	1912	1912	1912	1
699	20231204	092000	8518564	1910	1909	1910	1909	1230
700	20231204	091900	6169277	1907	1907	1907	1907	0
701	20231204	091800	6169277	1907	1907	1907	1907	55
702	20231204	091700	6064392	1907	1907	1907	1907	312
703	20231204	091600	5469408	1913	1913	1913	1913	0
704	20231204	091500	5469408	1913	1913	1913	1913	0
705	20231204	091400	5469408	1913	1917	1917	1888	2257
706	20231204	091300	1169728	1920	1920	1920	1920	2
707	20231204	091200	1165888	1920	1920	1920	1920	0
708	20231204	091100	1165888	1920	1920	1920	1917	23
709	20231204	091000	1121734	1924	1924	1924	1924	0
710	20231204	090900	1121734	1924	1924	1924	1924	0
711	20231204	090800	1121734	1924	1924	1924	1924	0
712	20231204	090700	1121734	1924	1924	1924	1924	0
713	20231204	090600	1121734	1924	1924	1924	1924	0
714	20231204	090500	1121734	1924	1924	1924	1924	1
715	20231204	090400	1119810	1923	1923	1923	1923	11
716	20231204	090300	1098657	1916	1916	1916	1916	0
717	20231204	090200	1098657	1916	1916	1916	1916	8
718	20231204	090100	1083329	1928	1920	1928	1917	547
719	20231204	090000	34633	1928	1928	1928	1921	18