KissMeData/452670/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212900	15057054	1943	1943	1943	1943	117
3	20231204	212800	15057054	1943	1943	1943	1943	0
4	20231204	212700	15057054	1943	1943	1943	1943	0
5	20231204	212600	15057054	1943	1943	1943	1943	0
6	20231204	212500	15057054	1943	1943	1943	1943	0
7	20231204	212400	15057054	1943	1943	1943	1943	0
8	20231204	212300	15057054	1943	1943	1943	1943	0
9	20231204	212200	15057054	1943	1943	1943	1943	0
10	20231204	212100	15057054	1943	1943	1943	1943	0
11	20231204	212000	15057054	1943	1943	1943	1943	0
12	20231204	211900	15057054	1943	1943	1943	1943	0
13	20231204	211800	15057054	1943	1943	1943	1943	0
14	20231204	211700	15057054	1943	1943	1943	1943	0
15	20231204	211600	15057054	1943	1943	1943	1943	0
16	20231204	211500	15057054	1943	1943	1943	1943	0
17	20231204	211400	15057054	1943	1943	1943	1943	0
18	20231204	211300	15057054	1943	1943	1943	1943	0
19	20231204	211200	15057054	1943	1943	1943	1943	0
20	20231204	211100	15057054	1943	1943	1943	1943	0
21	20231204	211000	15057054	1943	1943	1943	1943	0
22	20231204	210900	15057054	1943	1943	1943	1943	0
23	20231204	210800	15057054	1943	1943	1943	1943	0
24	20231204	210700	15057054	1943	1943	1943	1943	0
25	20231204	210600	15057054	1943	1943	1943	1943	0
26	20231204	210500	15057054	1943	1943	1943	1943	0
27	20231204	210400	15057054	1943	1943	1943	1943	0
28	20231204	210300	15057054	1943	1943	1943	1943	0
29	20231204	210200	15057054	1943	1943	1943	1943	0
30	20231204	210100	15057054	1943	1943	1943	1943	0
31	20231204	210000	15057054	1943	1943	1943	1943	0
32	20231204	205900	15057054	1943	1943	1943	1943	117
33	20231204	205800	15057054	1943	1943	1943	1943	0
34	20231204	205700	15057054	1943	1943	1943	1943	0
35	20231204	205600	15057054	1943	1943	1943	1943	0
36	20231204	205500	15057054	1943	1943	1943	1943	0
37	20231204	205400	15057054	1943	1943	1943	1943	0
38	20231204	205300	15057054	1943	1943	1943	1943	0
39	20231204	205200	15057054	1943	1943	1943	1943	0
40	20231204	205100	15057054	1943	1943	1943	1943	0
41	20231204	205000	15057054	1943	1943	1943	1943	0
42	20231204	204900	15057054	1943	1943	1943	1943	0
43	20231204	204800	15057054	1943	1943	1943	1943	0
44	20231204	204700	15057054	1943	1943	1943	1943	0
45	20231204	204600	15057054	1943	1943	1943	1943	0
46	20231204	204500	15057054	1943	1943	1943	1943	0
47	20231204	204400	15057054	1943	1943	1943	1943	0
48	20231204	204300	15057054	1943	1943	1943	1943	0
49	20231204	204200	15057054	1943	1943	1943	1943	0
50	20231204	204100	15057054	1943	1943	1943	1943	0
51	20231204	204000	15057054	1943	1943	1943	1943	0
52	20231204	203900	15057054	1943	1943	1943	1943	0
53	20231204	203800	15057054	1943	1943	1943	1943	0
54	20231204	203700	15057054	1943	1943	1943	1943	0
55	20231204	203600	15057054	1943	1943	1943	1943	0
56	20231204	203500	15057054	1943	1943	1943	1943	0
57	20231204	203400	15057054	1943	1943	1943	1943	0
58	20231204	203300	15057054	1943	1943	1943	1943	0
59	20231204	203200	15057054	1943	1943	1943	1943	0
60	20231204	203100	15057054	1943	1943	1943	1943	0
61	20231204	203000	15057054	1943	1943	1943	1943	0
62	20231204	202900	15057054	1943	1943	1943	1943	117
63	20231204	202800	15057054	1943	1943	1943	1943	0
64	20231204	202700	15057054	1943	1943	1943	1943	0
65	20231204	202600	15057054	1943	1943	1943	1943	0
66	20231204	202500	15057054	1943	1943	1943	1943	0
67	20231204	202400	15057054	1943	1943	1943	1943	0
68	20231204	202300	15057054	1943	1943	1943	1943	0
69	20231204	202200	15057054	1943	1943	1943	1943	0
70	20231204	202100	15057054	1943	1943	1943	1943	0
71	20231204	202000	15057054	1943	1943	1943	1943	0
72	20231204	201900	15057054	1943	1943	1943	1943	0
73	20231204	201800	15057054	1943	1943	1943	1943	0
74	20231204	201700	15057054	1943	1943	1943	1943	0
75	20231204	201600	15057054	1943	1943	1943	1943	0
76	20231204	201500	15057054	1943	1943	1943	1943	0
77	20231204	201400	15057054	1943	1943	1943	1943	0
78	20231204	201300	15057054	1943	1943	1943	1943	0
79	20231204	201200	15057054	1943	1943	1943	1943	0
80	20231204	201100	15057054	1943	1943	1943	1943	0
81	20231204	201000	15057054	1943	1943	1943	1943	0
82	20231204	200900	15057054	1943	1943	1943	1943	0
83	20231204	200800	15057054	1943	1943	1943	1943	0
84	20231204	200700	15057054	1943	1943	1943	1943	0
85	20231204	200600	15057054	1943	1943	1943	1943	0
86	20231204	200500	15057054	1943	1943	1943	1943	0
87	20231204	200400	15057054	1943	1943	1943	1943	0
88	20231204	200300	15057054	1943	1943	1943	1943	0
89	20231204	200200	15057054	1943	1943	1943	1943	0
90	20231204	200100	15057054	1943	1943	1943	1943	0
91	20231204	200000	15057054	1943	1943	1943	1943	0
92	20231204	195900	15057054	1943	1943	1943	1943	117
93	20231204	195800	15057054	1943	1943	1943	1943	0
94	20231204	195700	15057054	1943	1943	1943	1943	0
95	20231204	195600	15057054	1943	1943	1943	1943	0
96	20231204	195500	15057054	1943	1943	1943	1943	0
97	20231204	195400	15057054	1943	1943	1943	1943	0
98	20231204	195300	15057054	1943	1943	1943	1943	0
99	20231204	195200	15057054	1943	1943	1943	1943	0
100	20231204	195100	15057054	1943	1943	1943	1943	0
101	20231204	195000	15057054	1943	1943	1943	1943	0
102	20231204	194900	15057054	1943	1943	1943	1943	0
103	20231204	194800	15057054	1943	1943	1943	1943	0
104	20231204	194700	15057054	1943	1943	1943	1943	0
105	20231204	194600	15057054	1943	1943	1943	1943	0
106	20231204	194500	15057054	1943	1943	1943	1943	0
107	20231204	194400	15057054	1943	1943	1943	1943	0
108	20231204	194300	15057054	1943	1943	1943	1943	0
109	20231204	194200	15057054	1943	1943	1943	1943	0
110	20231204	194100	15057054	1943	1943	1943	1943	0
111	20231204	194000	15057054	1943	1943	1943	1943	0
112	20231204	193900	15057054	1943	1943	1943	1943	0
113	20231204	193800	15057054	1943	1943	1943	1943	0
114	20231204	193700	15057054	1943	1943	1943	1943	0
115	20231204	193600	15057054	1943	1943	1943	1943	0
116	20231204	193500	15057054	1943	1943	1943	1943	0
117	20231204	193400	15057054	1943	1943	1943	1943	0
118	20231204	193300	15057054	1943	1943	1943	1943	0
119	20231204	193200	15057054	1943	1943	1943	1943	0
120	20231204	193100	15057054	1943	1943	1943	1943	0
121	20231204	193000	15057054	1943	1943	1943	1943	0
122	20231204	192900	15057054	1943	1943	1943	1943	117
123	20231204	192800	15057054	1943	1943	1943	1943	0
124	20231204	192700	15057054	1943	1943	1943	1943	0
125	20231204	192600	15057054	1943	1943	1943	1943	0
126	20231204	192500	15057054	1943	1943	1943	1943	0
127	20231204	192400	15057054	1943	1943	1943	1943	0
128	20231204	192300	15057054	1943	1943	1943	1943	0
129	20231204	192200	15057054	1943	1943	1943	1943	0
130	20231204	192100	15057054	1943	1943	1943	1943	0
131	20231204	192000	15057054	1943	1943	1943	1943	0
132	20231204	191900	15057054	1943	1943	1943	1943	0
133	20231204	191800	15057054	1943	1943	1943	1943	0
134	20231204	191700	15057054	1943	1943	1943	1943	0
135	20231204	191600	15057054	1943	1943	1943	1943	0
136	20231204	191500	15057054	1943	1943	1943	1943	0
137	20231204	191400	15057054	1943	1943	1943	1943	0
138	20231204	191300	15057054	1943	1943	1943	1943	0
139	20231204	191200	15057054	1943	1943	1943	1943	0
140	20231204	191100	15057054	1943	1943	1943	1943	0
141	20231204	191000	15057054	1943	1943	1943	1943	0
142	20231204	190900	15057054	1943	1943	1943	1943	0
143	20231204	190800	15057054	1943	1943	1943	1943	0
144	20231204	190700	15057054	1943	1943	1943	1943	0
145	20231204	190600	15057054	1943	1943	1943	1943	0
146	20231204	190500	15057054	1943	1943	1943	1943	0
147	20231204	190400	15057054	1943	1943	1943	1943	0
148	20231204	190300	15057054	1943	1943	1943	1943	0
149	20231204	190200	15057054	1943	1943	1943	1943	0
150	20231204	190100	15057054	1943	1943	1943	1943	0
151	20231204	190000	15057054	1943	1943	1943	1943	0
152	20231204	185900	15057054	1943	1943	1943	1943	117
153	20231204	185800	15057054	1943	1943	1943	1943	0
154	20231204	185700	15057054	1943	1943	1943	1943	0
155	20231204	185600	15057054	1943	1943	1943	1943	0
156	20231204	185500	15057054	1943	1943	1943	1943	0
157	20231204	185400	15057054	1943	1943	1943	1943	0
158	20231204	185300	15057054	1943	1943	1943	1943	0
159	20231204	185200	15057054	1943	1943	1943	1943	0
160	20231204	185100	15057054	1943	1943	1943	1943	0
161	20231204	185000	15057054	1943	1943	1943	1943	0
162	20231204	184900	15057054	1943	1943	1943	1943	0
163	20231204	184800	15057054	1943	1943	1943	1943	0
164	20231204	184700	15057054	1943	1943	1943	1943	0
165	20231204	184600	15057054	1943	1943	1943	1943	0
166	20231204	184500	15057054	1943	1943	1943	1943	0
167	20231204	184400	15057054	1943	1943	1943	1943	0
168	20231204	184300	15057054	1943	1943	1943	1943	0
169	20231204	184200	15057054	1943	1943	1943	1943	0
170	20231204	184100	15057054	1943	1943	1943	1943	0
171	20231204	184000	15057054	1943	1943	1943	1943	0
172	20231204	183900	15057054	1943	1943	1943	1943	0
173	20231204	183800	15057054	1943	1943	1943	1943	0
174	20231204	183700	15057054	1943	1943	1943	1943	0
175	20231204	183600	15057054	1943	1943	1943	1943	0
176	20231204	183500	15057054	1943	1943	1943	1943	0
177	20231204	183400	15057054	1943	1943	1943	1943	0
178	20231204	183300	15057054	1943	1943	1943	1943	0
179	20231204	183200	15057054	1943	1943	1943	1943	0
180	20231204	183100	15057054	1943	1943	1943	1943	0
181	20231204	183000	15057054	1943	1943	1943	1943	0
182	20231204	182900	15057054	1943	1943	1943	1943	117
183	20231204	182800	15057054	1943	1943	1943	1943	0
184	20231204	182700	15057054	1943	1943	1943	1943	0
185	20231204	182600	15057054	1943	1943	1943	1943	0
186	20231204	182500	15057054	1943	1943	1943	1943	0
187	20231204	182400	15057054	1943	1943	1943	1943	0
188	20231204	182300	15057054	1943	1943	1943	1943	0
189	20231204	182200	15057054	1943	1943	1943	1943	0
190	20231204	182100	15057054	1943	1943	1943	1943	0
191	20231204	182000	15057054	1943	1943	1943	1943	0
192	20231204	181900	15057054	1943	1943	1943	1943	0
193	20231204	181800	15057054	1943	1943	1943	1943	0
194	20231204	181700	15057054	1943	1943	1943	1943	0
195	20231204	181600	15057054	1943	1943	1943	1943	0
196	20231204	181500	15057054	1943	1943	1943	1943	0
197	20231204	181400	15057054	1943	1943	1943	1943	0
198	20231204	181300	15057054	1943	1943	1943	1943	0
199	20231204	181200	15057054	1943	1943	1943	1943	0
200	20231204	181100	15057054	1943	1943	1943	1943	0
201	20231204	181000	15057054	1943	1943	1943	1943	0
202	20231204	180900	15057054	1943	1943	1943	1943	0
203	20231204	180800	15057054	1943	1943	1943	1943	0
204	20231204	180700	15057054	1943	1943	1943	1943	0
205	20231204	180600	15057054	1943	1943	1943	1943	0
206	20231204	180500	15057054	1943	1943	1943	1943	0
207	20231204	180400	15057054	1943	1943	1943	1943	0
208	20231204	180300	15057054	1943	1943	1943	1943	0
209	20231204	180200	15057054	1943	1943	1943	1943	0
210	20231204	180100	15057054	1943	1943	1943	1943	0
211	20231204	180000	15057054	1943	1943	1943	1943	0
212	20231204	175900	15057054	1943	1943	1943	1943	117
213	20231204	175800	15057054	1943	1943	1943	1943	0
214	20231204	175700	15057054	1943	1943	1943	1943	0
215	20231204	175600	15057054	1943	1943	1943	1943	0
216	20231204	175500	15057054	1943	1943	1943	1943	0
217	20231204	175400	15057054	1943	1943	1943	1943	0
218	20231204	175300	15057054	1943	1943	1943	1943	0
219	20231204	175200	15057054	1943	1943	1943	1943	0
220	20231204	175100	15057054	1943	1943	1943	1943	0
221	20231204	175000	15057054	1943	1943	1943	1943	0
222	20231204	174900	15057054	1943	1943	1943	1943	0
223	20231204	174800	15057054	1943	1943	1943	1943	0
224	20231204	174700	15057054	1943	1943	1943	1943	0
225	20231204	174600	15057054	1943	1943	1943	1943	0
226	20231204	174500	15057054	1943	1943	1943	1943	0
227	20231204	174400	15057054	1943	1943	1943	1943	0
228	20231204	174300	15057054	1943	1943	1943	1943	0
229	20231204	174200	15057054	1943	1943	1943	1943	0
230	20231204	174100	15057054	1943	1943	1943	1943	0
231	20231204	174000	15057054	1943	1943	1943	1943	0
232	20231204	173900	15057054	1943	1943	1943	1943	0
233	20231204	173800	15057054	1943	1943	1943	1943	0
234	20231204	173700	15057054	1943	1943	1943	1943	0
235	20231204	173600	15057054	1943	1943	1943	1943	0
236	20231204	173500	15057054	1943	1943	1943	1943	0
237	20231204	173400	15057054	1943	1943	1943	1943	0
238	20231204	173300	15057054	1943	1943	1943	1943	0
239	20231204	173200	15057054	1943	1943	1943	1943	0
240	20231204	173100	15057054	1943	1943	1943	1943	0
241	20231204	173000	15057054	1943	1943	1943	1943	0
242	20231204	172900	15057054	1943	1943	1943	1943	117
243	20231204	172800	15057054	1943	1943	1943	1943	0
244	20231204	172700	15057054	1943	1943	1943	1943	0
245	20231204	172600	15057054	1943	1943	1943	1943	0
246	20231204	172500	15057054	1943	1943	1943	1943	0
247	20231204	172400	15057054	1943	1943	1943	1943	0
248	20231204	172300	15057054	1943	1943	1943	1943	0
249	20231204	172200	15057054	1943	1943	1943	1943	0
250	20231204	172100	15057054	1943	1943	1943	1943	0
251	20231204	172000	15057054	1943	1943	1943	1943	0
252	20231204	171900	15057054	1943	1943	1943	1943	0
253	20231204	171800	15057054	1943	1943	1943	1943	0
254	20231204	171700	15057054	1943	1943	1943	1943	0
255	20231204	171600	15057054	1943	1943	1943	1943	0
256	20231204	171500	15057054	1943	1943	1943	1943	0
257	20231204	171400	15057054	1943	1943	1943	1943	0
258	20231204	171300	15057054	1943	1943	1943	1943	0
259	20231204	171200	15057054	1943	1943	1943	1943	0
260	20231204	171100	15057054	1943	1943	1943	1943	0
261	20231204	171000	15057054	1943	1943	1943	1943	0
262	20231204	170900	15057054	1943	1943	1943	1943	0
263	20231204	170800	15057054	1943	1943	1943	1943	0
264	20231204	170700	15057054	1943	1943	1943	1943	0
265	20231204	170600	15057054	1943	1943	1943	1943	0
266	20231204	170500	15057054	1943	1943	1943	1943	0
267	20231204	170400	15057054	1943	1943	1943	1943	0
268	20231204	170300	15057054	1943	1943	1943	1943	0
269	20231204	170200	15057054	1943	1943	1943	1943	0
270	20231204	170100	15057054	1943	1943	1943	1943	0
271	20231204	170000	15057054	1943	1943	1943	1943	0
272	20231204	165900	15057054	1943	1943	1943	1943	117
273	20231204	165800	15057054	1943	1943	1943	1943	0
274	20231204	165700	15057054	1943	1943	1943	1943	0
275	20231204	165600	15057054	1943	1943	1943	1943	0
276	20231204	165500	15057054	1943	1943	1943	1943	0
277	20231204	165400	15057054	1943	1943	1943	1943	0
278	20231204	165300	15057054	1943	1943	1943	1943	0
279	20231204	165200	15057054	1943	1943	1943	1943	0
280	20231204	165100	15057054	1943	1943	1943	1943	0
281	20231204	165000	15057054	1943	1943	1943	1943	0
282	20231204	164900	15057054	1943	1943	1943	1943	0
283	20231204	164800	15057054	1943	1943	1943	1943	0
284	20231204	164700	15057054	1943	1943	1943	1943	0
285	20231204	164600	15057054	1943	1943	1943	1943	0
286	20231204	164500	15057054	1943	1943	1943	1943	0
287	20231204	164400	15057054	1943	1943	1943	1943	0
288	20231204	164300	15057054	1943	1943	1943	1943	0
289	20231204	164200	15057054	1943	1943	1943	1943	0
290	20231204	164100	15057054	1943	1943	1943	1943	0
291	20231204	164000	15057054	1943	1943	1943	1943	0
292	20231204	163900	15057054	1943	1943	1943	1943	0
293	20231204	163800	15057054	1943	1943	1943	1943	0
294	20231204	163700	15057054	1943	1943	1943	1943	0
295	20231204	163600	15057054	1943	1943	1943	1943	0
296	20231204	163500	15057054	1943	1943	1943	1943	0
297	20231204	163400	15057054	1943	1943	1943	1943	0
298	20231204	163300	15057054	1943	1943	1943	1943	0
299	20231204	163200	15057054	1943	1943	1943	1943	0
300	20231204	163100	15057054	1943	1943	1943	1943	0
301	20231204	163000	15057054	1943	1943	1943	1943	0
302	20231204	162900	15057054	1943	1943	1943	1943	117
303	20231204	162800	15057054	1943	1943	1943	1943	0
304	20231204	162700	15057054	1943	1943	1943	1943	0
305	20231204	162600	15057054	1943	1943	1943	1943	0
306	20231204	162500	15057054	1943	1943	1943	1943	0
307	20231204	162400	15057054	1943	1943	1943	1943	0
308	20231204	162300	15057054	1943	1943	1943	1943	0
309	20231204	162200	15057054	1943	1943	1943	1943	0
310	20231204	162100	15057054	1943	1943	1943	1943	0
311	20231204	162000	15057054	1943	1943	1943	1943	0
312	20231204	161900	15057054	1943	1943	1943	1943	0
313	20231204	161800	15057054	1943	1943	1943	1943	0
314	20231204	161700	15057054	1943	1943	1943	1943	0
315	20231204	161600	15057054	1943	1943	1943	1943	0
316	20231204	161500	15057054	1943	1943	1943	1943	0
317	20231204	161400	15057054	1943	1943	1943	1943	0
318	20231204	161300	15057054	1943	1943	1943	1943	0
319	20231204	161200	15057054	1943	1943	1943	1943	0
320	20231204	161100	15057054	1943	1943	1943	1943	0
321	20231204	161000	15057054	1943	1943	1943	1943	0
322	20231204	160900	15057054	1943	1943	1943	1943	0
323	20231204	160800	15057054	1943	1943	1943	1943	0
324	20231204	160700	15057054	1943	1943	1943	1943	0
325	20231204	160600	15057054	1943	1943	1943	1943	0
326	20231204	160500	15057054	1943	1943	1943	1943	0
327	20231204	160400	15057054	1943	1943	1943	1943	0
328	20231204	160300	15057054	1943	1943	1943	1943	0
329	20231204	160200	15057054	1943	1943	1943	1943	0
330	20231204	160100	15057054	1943	1943	1943	1943	0
331	20231204	160000	15057054	1943	1943	1943	1943	0
332	20231204	155900	15057054	1943	1943	1943	1943	117
333	20231204	155800	15057054	1943	1943	1943	1943	0
334	20231204	155700	15057054	1943	1943	1943	1943	0
335	20231204	155600	15057054	1943	1943	1943	1943	0
336	20231204	155500	15057054	1943	1943	1943	1943	0
337	20231204	155400	15057054	1943	1943	1943	1943	0
338	20231204	155300	15057054	1943	1943	1943	1943	0
339	20231204	155200	15057054	1943	1943	1943	1943	0
340	20231204	155100	15057054	1943	1943	1943	1943	0
341	20231204	155000	15057054	1943	1943	1943	1943	0
342	20231204	154900	15057054	1943	1943	1943	1943	0
343	20231204	154800	15057054	1943	1943	1943	1943	0
344	20231204	154700	15057054	1943	1943	1943	1943	0
345	20231204	154600	15057054	1943	1943	1943	1943	0
346	20231204	154500	15057054	1943	1943	1943	1943	0
347	20231204	154400	15057054	1943	1943	1943	1943	0
348	20231204	154300	15057054	1943	1943	1943	1943	0
349	20231204	154200	15057054	1943	1943	1943	1943	0
350	20231204	154100	15057054	1943	1943	1943	1943	0
351	20231204	154000	15057054	1943	1943	1943	1943	0
352	20231204	153900	15057054	1943	1943	1943	1943	0
353	20231204	153800	15057054	1943	1943	1943	1943	0
354	20231204	153700	15057054	1943	1943	1943	1943	0
355	20231204	153600	15057054	1943	1943	1943	1943	0
356	20231204	153500	15057054	1943	1943	1943	1943	0
357	20231204	153400	15057054	1943	1943	1943	1943	0
358	20231204	153300	15057054	1943	1943	1943	1943	0
359	20231204	153200	15057054	1943	1943	1943	1943	0
360	20231204	153100	15057054	1943	1943	1943	1943	0
361	20231204	153000	15057054	1943	1943	1943	1943	117
362	20231204	152900	14829723	1946	1946	1946	1946	0
363	20231204	152800	14829723	1946	1946	1946	1946	0
364	20231204	152700	14829723	1946	1946	1946	1946	0
365	20231204	152600	14829723	1946	1946	1946	1946	0
366	20231204	152500	14829723	1946	1946	1946	1946	0
367	20231204	152400	14829723	1946	1946	1946	1946	0
368	20231204	152300	14829723	1946	1946	1946	1946	0
369	20231204	152200	14829723	1946	1946	1946	1946	0
370	20231204	152100	14829723	1946	1946	1946	1946	0
371	20231204	152000	14829723	1946	1946	1946	1946	0
372	20231204	151900	14829723	1946	1946	1946	1946	3
373	20231204	151800	14823885	1946	1946	1946	1946	0
374	20231204	151700	14823885	1946	1946	1946	1946	0
375	20231204	151600	14823885	1946	1946	1946	1946	0
376	20231204	151500	14823885	1946	1946	1946	1946	0
377	20231204	151400	14823885	1946	1946	1946	1946	0
378	20231204	151300	14823885	1946	1946	1946	1946	0
379	20231204	151200	14823885	1946	1946	1946	1946	0
380	20231204	151100	14823885	1946	1946	1946	1946	924
381	20231204	151000	13025781	1946	1946	1946	1946	0
382	20231204	150900	13025781	1946	1946	1946	1946	0
383	20231204	150800	13025781	1946	1946	1946	1946	0
384	20231204	150700	13025781	1946	1946	1946	1946	5
385	20231204	150600	13016051	1945	1945	1945	1945	109
386	20231204	150500	12804046	1945	1945	1945	1945	0
387	20231204	150400	12804046	1945	1945	1945	1945	0
388	20231204	150300	12804046	1945	1945	1945	1945	0
389	20231204	150200	12804046	1945	1945	1945	1945	0
390	20231204	150100	12804046	1945	1945	1945	1945	0
391	20231204	150000	12804046	1945	1945	1945	1945	0
392	20231204	145900	12804046	1945	1945	1945	1945	0
393	20231204	145800	12804046	1945	1945	1945	1945	0
394	20231204	145700	12804046	1945	1945	1945	1945	0
395	20231204	145600	12804046	1945	1945	1945	1945	0
396	20231204	145500	12804046	1945	1945	1945	1945	0
397	20231204	145400	12804046	1945	1945	1945	1945	0
398	20231204	145300	12804046	1945	1945	1945	1945	0
399	20231204	145200	12804046	1945	1945	1945	1945	700
400	20231204	145100	11442546	1945	1945	1945	1945	0
401	20231204	145000	11442546	1945	1945	1945	1945	0
402	20231204	144900	11442546	1945	1945	1945	1945	0
403	20231204	144800	11442546	1945	1945	1945	1945	0
404	20231204	144700	11442546	1945	1945	1945	1945	0
405	20231204	144600	11442546	1945	1945	1945	1945	0
406	20231204	144500	11442546	1945	1945	1945	1945	0
407	20231204	144400	11442546	1945	1945	1945	1945	0
408	20231204	144300	11442546	1945	1945	1945	1945	0
409	20231204	144200	11442546	1945	1945	1945	1945	0
410	20231204	144100	11442546	1945	1945	1945	1945	0
411	20231204	144000	11442546	1945	1945	1945	1945	0
412	20231204	143900	11442546	1945	1945	1945	1945	0
413	20231204	143800	11442546	1945	1945	1945	1945	0
414	20231204	143700	11442546	1945	1945	1945	1945	0
415	20231204	143600	11442546	1945	1945	1945	1945	0
416	20231204	143500	11442546	1945	1945	1945	1945	0
417	20231204	143400	11442546	1945	1945	1945	1945	0
418	20231204	143300	11442546	1945	1945	1945	1945	0
419	20231204	143200	11442546	1945	1945	1945	1945	0
420	20231204	143100	11442546	1945	1945	1945	1945	0
421	20231204	143000	11442546	1945	1945	1945	1945	0
422	20231204	142900	11442546	1945	1945	1945	1945	0
423	20231204	142800	11442546	1945	1945	1945	1945	0
424	20231204	142700	11442546	1945	1945	1945	1945	0
425	20231204	142600	11442546	1945	1945	1945	1945	0
426	20231204	142500	11442546	1945	1945	1945	1945	5
427	20231204	142400	11432821	1942	1942	1942	1942	50
428	20231204	142300	11335721	1945	1945	1945	1945	0
429	20231204	142200	11335721	1945	1945	1945	1945	0
430	20231204	142100	11335721	1945	1945	1945	1945	0
431	20231204	142000	11335721	1945	1945	1945	1945	0
432	20231204	141900	11335721	1945	1945	1945	1945	0
433	20231204	141800	11335721	1945	1945	1945	1945	0
434	20231204	141700	11335721	1945	1945	1945	1945	0
435	20231204	141600	11335721	1945	1945	1945	1945	0
436	20231204	141500	11335721	1945	1945	1945	1945	0
437	20231204	141400	11335721	1945	1945	1945	1945	0
438	20231204	141300	11335721	1945	1945	1945	1945	0
439	20231204	141200	11335721	1945	1945	1945	1945	0
440	20231204	141100	11335721	1945	1945	1945	1945	0
441	20231204	141000	11335721	1945	1945	1945	1945	0
442	20231204	140900	11335721	1945	1945	1945	1945	0
443	20231204	140800	11335721	1945	1945	1945	1945	0
444	20231204	140700	11335721	1945	1945	1945	1945	0
445	20231204	140600	11335721	1945	1945	1945	1945	0
446	20231204	140500	11335721	1945	1945	1945	1945	0
447	20231204	140400	11335721	1945	1945	1945	1945	0
448	20231204	140300	11335721	1945	1945	1945	1945	0
449	20231204	140200	11335721	1945	1945	1945	1945	0
450	20231204	140100	11335721	1945	1945	1945	1945	0
451	20231204	140000	11335721	1945	1945	1945	1945	0
452	20231204	135900	11335721	1945	1945	1945	1945	0
453	20231204	135800	11335721	1945	1945	1945	1945	5
454	20231204	135700	11325996	1945	1945	1945	1945	0
455	20231204	135600	11325996	1945	1945	1945	1945	0
456	20231204	135500	11325996	1945	1945	1945	1945	0
457	20231204	135400	11325996	1945	1945	1945	1945	0
458	20231204	135300	11325996	1945	1945	1945	1945	0
459	20231204	135200	11325996	1945	1945	1945	1945	0
460	20231204	135100	11325996	1945	1945	1945	1945	0
461	20231204	135000	11325996	1945	1945	1945	1945	5
462	20231204	134900	11316271	1945	1945	1945	1945	0
463	20231204	134800	11316271	1945	1945	1945	1945	0
464	20231204	134700	11316271	1945	1945	1945	1945	0
465	20231204	134600	11316271	1945	1945	1945	1945	0
466	20231204	134500	11316271	1945	1945	1945	1945	0
467	20231204	134400	11316271	1945	1945	1945	1945	0
468	20231204	134300	11316271	1945	1945	1945	1945	0
469	20231204	134200	11316271	1945	1945	1945	1945	0
470	20231204	134100	11316271	1945	1945	1945	1945	0
471	20231204	134000	11316271	1945	1945	1945	1945	0
472	20231204	133900	11316271	1945	1945	1945	1945	0
473	20231204	133800	11316271	1945	1945	1945	1945	0
474	20231204	133700	11316271	1945	1945	1945	1945	0
475	20231204	133600	11316271	1945	1945	1945	1945	0
476	20231204	133500	11316271	1945	1945	1945	1945	0
477	20231204	133400	11316271	1945	1945	1945	1945	0
478	20231204	133300	11316271	1945	1945	1945	1945	0
479	20231204	133200	11316271	1945	1945	1945	1945	0
480	20231204	133100	11316271	1945	1945	1945	1945	0
481	20231204	133000	11316271	1945	1945	1945	1945	0
482	20231204	132900	11316271	1945	1945	1945	1945	0
483	20231204	132800	11316271	1945	1945	1945	1945	0
484	20231204	132700	11316271	1945	1945	1945	1945	0
485	20231204	132600	11316271	1945	1945	1945	1945	0
486	20231204	132500	11316271	1945	1945	1945	1945	0
487	20231204	132400	11316271	1945	1945	1945	1945	0
488	20231204	132300	11316271	1945	1945	1945	1945	0
489	20231204	132200	11316271	1945	1945	1945	1945	0
490	20231204	132100	11316271	1945	1945	1945	1945	0
491	20231204	132000	11316271	1945	1945	1945	1945	0
492	20231204	131900	11316271	1945	1945	1945	1945	0
493	20231204	131800	11316271	1945	1945	1945	1945	0
494	20231204	131700	11316271	1945	1945	1945	1945	0
495	20231204	131600	11316271	1945	1945	1945	1945	0
496	20231204	131500	11316271	1945	1945	1945	1945	0
497	20231204	131400	11316271	1945	1945	1945	1945	0
498	20231204	131300	11316271	1945	1945	1945	1945	0
499	20231204	131200	11316271	1945	1945	1945	1945	0
500	20231204	131100	11316271	1945	1945	1945	1945	0
501	20231204	131000	11316271	1945	1945	1945	1945	0
502	20231204	130900	11316271	1945	1945	1945	1945	0
503	20231204	130800	11316271	1945	1945	1945	1945	0
504	20231204	130700	11316271	1945	1945	1945	1945	0
505	20231204	130600	11316271	1945	1945	1945	1945	0
506	20231204	130500	11316271	1945	1945	1945	1945	0
507	20231204	130400	11316271	1945	1945	1945	1945	0
508	20231204	130300	11316271	1945	1945	1945	1945	0
509	20231204	130200	11316271	1945	1945	1945	1945	0
510	20231204	130100	11316271	1945	1945	1945	1945	0
511	20231204	130000	11316271	1945	1945	1945	1945	0
512	20231204	125900	11316271	1945	1945	1945	1945	0
513	20231204	125800	11316271	1945	1945	1945	1945	0
514	20231204	125700	11316271	1945	1945	1945	1945	0
515	20231204	125600	11316271	1945	1945	1945	1945	0
516	20231204	125500	11316271	1945	1945	1945	1945	0
517	20231204	125400	11316271	1945	1945	1945	1945	0
518	20231204	125300	11316271	1945	1945	1945	1945	0
519	20231204	125200	11316271	1945	1945	1945	1945	0
520	20231204	125100	11316271	1945	1945	1945	1945	0
521	20231204	125000	11316271	1945	1945	1945	1945	0
522	20231204	124900	11316271	1945	1945	1945	1945	0
523	20231204	124800	11316271	1945	1945	1945	1945	0
524	20231204	124700	11316271	1945	1944	1945	1944	2305
525	20231204	124600	6835346	1945	1945	1945	1945	0
526	20231204	124500	6835346	1945	1945	1945	1945	5
527	20231204	124400	6825621	1944	1944	1944	1944	0
528	20231204	124300	6825621	1944	1944	1944	1944	0
529	20231204	124200	6825621	1944	1944	1944	1944	0
530	20231204	124100	6825621	1944	1944	1944	1944	0
531	20231204	124000	6825621	1944	1944	1944	1944	0
532	20231204	123900	6825621	1944	1944	1944	1944	0
533	20231204	123800	6825621	1944	1944	1944	1944	0
534	20231204	123700	6825621	1944	1944	1944	1944	0
535	20231204	123600	6825621	1944	1944	1944	1944	0
536	20231204	123500	6825621	1944	1944	1944	1944	0
537	20231204	123400	6825621	1944	1944	1944	1944	0
538	20231204	123300	6825621	1944	1944	1944	1944	0
539	20231204	123200	6825621	1944	1944	1944	1944	0
540	20231204	123100	6825621	1944	1944	1944	1944	0
541	20231204	123000	6825621	1944	1944	1944	1944	0
542	20231204	122900	6825621	1944	1944	1944	1944	0
543	20231204	122800	6825621	1944	1944	1944	1944	0
544	20231204	122700	6825621	1944	1944	1944	1944	0
545	20231204	122600	6825621	1944	1944	1944	1944	0
546	20231204	122500	6825621	1944	1944	1944	1944	0
547	20231204	122400	6825621	1944	1944	1944	1944	0
548	20231204	122300	6825621	1944	1944	1944	1944	0
549	20231204	122200	6825621	1944	1944	1944	1944	0
550	20231204	122100	6825621	1944	1944	1944	1944	0
551	20231204	122000	6825621	1944	1944	1944	1944	0
552	20231204	121900	6825621	1944	1944	1944	1944	215
553	20231204	121800	6407661	1943	1943	1943	1943	0
554	20231204	121700	6407661	1943	1943	1943	1943	9
555	20231204	121600	6390174	1943	1943	1943	1943	0
556	20231204	121500	6390174	1943	1943	1943	1943	0
557	20231204	121400	6390174	1943	1943	1943	1943	0
558	20231204	121300	6390174	1943	1943	1943	1943	0
559	20231204	121200	6390174	1943	1943	1943	1943	0
560	20231204	121100	6390174	1943	1943	1943	1943	0
561	20231204	121000	6390174	1943	1943	1943	1943	0
562	20231204	120900	6390174	1943	1943	1943	1943	0
563	20231204	120800	6390174	1943	1943	1943	1943	0
564	20231204	120700	6390174	1943	1943	1943	1943	0
565	20231204	120600	6390174	1943	1943	1943	1943	0
566	20231204	120500	6390174	1943	1943	1943	1943	0
567	20231204	120400	6390174	1943	1943	1943	1943	0
568	20231204	120300	6390174	1943	1943	1943	1943	0
569	20231204	120200	6390174	1943	1943	1943	1943	0
570	20231204	120100	6390174	1943	1943	1943	1943	0
571	20231204	120000	6390174	1943	1943	1943	1943	0
572	20231204	115900	6390174	1943	1943	1943	1943	0
573	20231204	115800	6390174	1943	1943	1943	1943	0
574	20231204	115700	6390174	1943	1943	1943	1943	0
575	20231204	115600	6390174	1943	1943	1943	1943	0
576	20231204	115500	6390174	1943	1943	1943	1943	0
577	20231204	115400	6390174	1943	1943	1943	1943	0
578	20231204	115300	6390174	1943	1943	1943	1943	1
579	20231204	115200	6388231	1943	1943	1943	1943	0
580	20231204	115100	6388231	1943	1943	1943	1943	0
581	20231204	115000	6388231	1943	1943	1943	1943	0
582	20231204	114900	6388231	1943	1943	1943	1943	0
583	20231204	114800	6388231	1943	1943	1943	1943	0
584	20231204	114700	6388231	1943	1943	1943	1943	0
585	20231204	114600	6388231	1943	1943	1943	1943	0
586	20231204	114500	6388231	1943	1943	1943	1943	0
587	20231204	114400	6388231	1943	1943	1943	1943	0
588	20231204	114300	6388231	1943	1943	1943	1943	0
589	20231204	114200	6388231	1943	1943	1943	1943	0
590	20231204	114100	6388231	1943	1943	1943	1943	0
591	20231204	114000	6388231	1943	1943	1943	1943	0
592	20231204	113900	6388231	1943	1943	1943	1943	0
593	20231204	113800	6388231	1943	1943	1943	1943	0
594	20231204	113700	6388231	1943	1943	1943	1943	0
595	20231204	113600	6388231	1943	1943	1943	1943	0
596	20231204	113500	6388231	1943	1943	1943	1943	0
597	20231204	113400	6388231	1943	1943	1943	1943	0
598	20231204	113300	6388231	1943	1943	1943	1943	0
599	20231204	113200	6388231	1943	1943	1943	1943	0
600	20231204	113100	6388231	1943	1943	1943	1943	120
601	20231204	113000	6155071	1943	1943	1943	1943	0
602	20231204	112900	6155071	1943	1943	1943	1943	0
603	20231204	112800	6155071	1943	1943	1943	1943	0
604	20231204	112700	6155071	1943	1943	1943	1943	0
605	20231204	112600	6155071	1943	1943	1943	1943	0
606	20231204	112500	6155071	1943	1943	1943	1943	300
607	20231204	112400	5572171	1944	1944	1944	1944	0
608	20231204	112300	5572171	1944	1944	1944	1944	0
609	20231204	112200	5572171	1944	1944	1944	1944	0
610	20231204	112100	5572171	1944	1944	1944	1944	0
611	20231204	112000	5572171	1944	1944	1944	1944	0
612	20231204	111900	5572171	1944	1944	1944	1944	0
613	20231204	111800	5572171	1944	1944	1944	1944	0
614	20231204	111700	5572171	1944	1944	1944	1944	0
615	20231204	111600	5572171	1944	1944	1944	1944	0
616	20231204	111500	5572171	1944	1944	1944	1944	0
617	20231204	111400	5572171	1944	1944	1944	1944	0
618	20231204	111300	5572171	1944	1944	1944	1944	0
619	20231204	111200	5572171	1944	1944	1944	1944	0
620	20231204	111100	5572171	1944	1944	1944	1944	0
621	20231204	111000	5572171	1944	1944	1944	1944	0
622	20231204	110900	5572171	1944	1944	1944	1944	0
623	20231204	110800	5572171	1944	1944	1944	1944	0
624	20231204	110700	5572171	1944	1944	1944	1944	0
625	20231204	110600	5572171	1944	1944	1944	1944	0
626	20231204	110500	5572171	1944	1944	1944	1944	0
627	20231204	110400	5572171	1944	1944	1944	1944	0
628	20231204	110300	5572171	1944	1944	1944	1944	0
629	20231204	110200	5572171	1944	1944	1944	1944	0
630	20231204	110100	5572171	1944	1944	1944	1944	0
631	20231204	110000	5572171	1944	1944	1944	1944	10
632	20231204	105900	5552731	1943	1943	1943	1943	22
633	20231204	105800	5509985	1944	1944	1944	1944	0
634	20231204	105700	5509985	1944	1944	1944	1944	0
635	20231204	105600	5509985	1944	1944	1944	1944	0
636	20231204	105500	5509985	1944	1944	1944	1944	0
637	20231204	105400	5509985	1944	1944	1944	1944	0
638	20231204	105300	5509985	1944	1944	1944	1944	0
639	20231204	105200	5509985	1944	1944	1944	1944	0
640	20231204	105100	5509985	1944	1944	1944	1944	0
641	20231204	105000	5509985	1944	1944	1944	1944	0
642	20231204	104900	5509985	1944	1944	1944	1944	0
643	20231204	104800	5509985	1944	1944	1944	1944	0
644	20231204	104700	5509985	1944	1944	1944	1944	0
645	20231204	104600	5509985	1944	1944	1944	1944	0
646	20231204	104500	5509985	1944	1944	1944	1944	0
647	20231204	104400	5509985	1944	1944	1944	1944	0
648	20231204	104300	5509985	1944	1944	1944	1944	0
649	20231204	104200	5509985	1944	1944	1944	1944	0
650	20231204	104100	5509985	1944	1944	1944	1944	5
651	20231204	104000	5500265	1944	1944	1944	1944	0
652	20231204	103900	5500265	1944	1944	1944	1944	1
653	20231204	103800	5498321	1944	1944	1944	1944	0
654	20231204	103700	5498321	1944	1944	1944	1944	0
655	20231204	103600	5498321	1944	1944	1944	1944	0
656	20231204	103500	5498321	1944	1944	1944	1944	0
657	20231204	103400	5498321	1944	1944	1944	1944	0
658	20231204	103300	5498321	1944	1944	1944	1944	0
659	20231204	103200	5498321	1944	1944	1944	1944	0
660	20231204	103100	5498321	1944	1944	1944	1944	0
661	20231204	103000	5498321	1944	1944	1944	1944	0
662	20231204	102900	5498321	1944	1944	1944	1944	0
663	20231204	102800	5498321	1944	1944	1944	1944	0
664	20231204	102700	5498321	1944	1944	1944	1944	0
665	20231204	102600	5498321	1944	1944	1944	1944	0
666	20231204	102500	5498321	1944	1944	1944	1944	0
667	20231204	102400	5498321	1944	1944	1944	1944	0
668	20231204	102300	5498321	1944	1944	1944	1944	0
669	20231204	102200	5498321	1944	1944	1944	1944	0
670	20231204	102100	5498321	1944	1944	1944	1944	0
671	20231204	102000	5498321	1944	1944	1944	1944	0
672	20231204	101900	5498321	1944	1944	1944	1944	0
673	20231204	101800	5498321	1944	1944	1944	1944	0
674	20231204	101700	5498321	1944	1944	1944	1944	0
675	20231204	101600	5498321	1944	1944	1944	1944	0
676	20231204	101500	5498321	1944	1943	1944	1942	45
677	20231204	101400	5410894	1944	1944	1944	1944	0
678	20231204	101300	5410894	1944	1944	1944	1944	0
679	20231204	101200	5410894	1944	1944	1944	1944	0
680	20231204	101100	5410894	1944	1944	1944	1944	0
681	20231204	101000	5410894	1944	1944	1944	1944	0
682	20231204	100900	5410894	1944	1944	1944	1944	0
683	20231204	100800	5410894	1944	1944	1944	1944	0
684	20231204	100700	5410894	1944	1944	1944	1944	0
685	20231204	100600	5410894	1944	1944	1944	1944	0
686	20231204	100500	5410894	1944	1944	1944	1944	0
687	20231204	100400	5410894	1944	1944	1944	1944	0
688	20231204	100300	5410894	1944	1944	1944	1944	0
689	20231204	100200	5410894	1944	1944	1944	1944	0
690	20231204	100100	5410894	1944	1944	1944	1944	0
691	20231204	100000	5410894	1944	1944	1944	1944	0
692	20231204	095900	5410894	1944	1944	1944	1944	0
693	20231204	095800	5410894	1944	1944	1944	1944	1
694	20231204	095700	5408950	1944	1944	1944	1944	0
695	20231204	095600	5408950	1944	1944	1944	1944	0
696	20231204	095500	5408950	1944	1944	1944	1944	179
697	20231204	095400	5060974	1947	1947	1947	1947	0
698	20231204	095300	5060974	1947	1947	1947	1947	0
699	20231204	095200	5060974	1947	1947	1947	1947	5
700	20231204	095100	5051239	1945	1947	1947	1945	349
701	20231204	095000	4372376	1946	1946	1946	1946	0
702	20231204	094900	4372376	1946	1946	1946	1946	1952
703	20231204	094800	573784	1946	1946	1946	1946	0
704	20231204	094700	573784	1946	1946	1946	1946	0
705	20231204	094600	573784	1946	1946	1946	1946	0
706	20231204	094500	573784	1946	1946	1946	1946	0
707	20231204	094400	573784	1946	1946	1946	1946	0
708	20231204	094300	573784	1946	1946	1946	1946	0
709	20231204	094200	573784	1946	1946	1946	1946	0
710	20231204	094100	573784	1946	1946	1946	1946	0
711	20231204	094000	573784	1946	1946	1946	1946	0
712	20231204	093900	573784	1946	1946	1946	1946	0
713	20231204	093800	573784	1946	1945	1946	1945	210
714	20231204	093700	165329	1945	1945	1945	1945	0
715	20231204	093600	165329	1945	1945	1945	1945	0
716	20231204	093500	165329	1945	1945	1945	1945	0
717	20231204	093400	165329	1945	1945	1945	1945	0
718	20231204	093300	165329	1945	1945	1945	1945	0
719	20231204	093200	165329	1945	1945	1945	1945	0
720	20231204	093100	165329	1945	1945	1945	1945	0
721	20231204	093000	165329	1945	1945	1945	1945	0
722	20231204	092900	165329	1945	1945	1945	1945	0
723	20231204	092800	165329	1945	1945	1945	1945	0
724	20231204	092700	165329	1945	1945	1945	1945	0
725	20231204	092600	165329	1945	1945	1945	1945	1
726	20231204	092500	163384	1945	1945	1945	1945	0
727	20231204	092400	163384	1945	1945	1945	1945	0
728	20231204	092300	163384	1945	1945	1945	1945	0
729	20231204	092200	163384	1945	1945	1945	1945	0
730	20231204	092100	163384	1945	1945	1945	1945	0
731	20231204	092000	163384	1945	1945	1945	1945	0
732	20231204	091900	163384	1945	1945	1945	1945	1
733	20231204	091800	161439	1945	1945	1945	1945	22
734	20231204	091700	118649	1945	1945	1945	1945	0
735	20231204	091600	118649	1945	1945	1945	1945	0
736	20231204	091500	118649	1945	1945	1945	1945	0
737	20231204	091400	118649	1945	1945	1945	1945	0
738	20231204	091300	118649	1945	1945	1945	1945	0
739	20231204	091200	118649	1945	1945	1945	1945	0
740	20231204	091100	118649	1945	1945	1945	1945	0
741	20231204	091000	118649	1945	1945	1945	1945	0
742	20231204	090900	118649	1945	1945	1945	1945	0
743	20231204	090800	118649	1945	1945	1945	1945	0
744	20231204	090700	118649	1945	1945	1945	1945	0
745	20231204	090600	118649	1945	1945	1945	1945	0
746	20231204	090500	118649	1945	1945	1945	1945	0
747	20231204	090400	118649	1945	1945	1945	1945	9
748	20231204	090300	101144	1945	1945	1945	1945	0
749	20231204	090200	101144	1945	1945	1945	1945	50
750	20231204	090100	3894	1947	1947	1947	1947	0
751	20231204	090000	3894	1947	1947	1947	1947	2