KissMeData/046390/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192700	228571634	1932	1932	1932	1932	3797
3	20231201	192600	228571634	1932	1932	1932	1932	0
4	20231201	192500	228571634	1932	1932	1932	1932	0
5	20231201	192400	228571634	1932	1932	1932	1932	0
6	20231201	192300	228571634	1932	1932	1932	1932	0
7	20231201	192200	228571634	1932	1932	1932	1932	0
8	20231201	192100	228571634	1932	1932	1932	1932	0
9	20231201	192000	228571634	1932	1932	1932	1932	0
10	20231201	191900	228571634	1932	1932	1932	1932	0
11	20231201	191800	228571634	1932	1932	1932	1932	0
12	20231201	191700	228571634	1932	1932	1932	1932	0
13	20231201	191600	228571634	1932	1932	1932	1932	0
14	20231201	191500	228571634	1932	1932	1932	1932	0
15	20231201	191400	228571634	1932	1932	1932	1932	0
16	20231201	191300	228571634	1932	1932	1932	1932	0
17	20231201	191200	228571634	1932	1932	1932	1932	0
18	20231201	191100	228571634	1932	1932	1932	1932	0
19	20231201	191000	228571634	1932	1932	1932	1932	0
20	20231201	190900	228571634	1932	1932	1932	1932	0
21	20231201	190800	228571634	1932	1932	1932	1932	0
22	20231201	190700	228571634	1932	1932	1932	1932	0
23	20231201	190600	228571634	1932	1932	1932	1932	0
24	20231201	190500	228571634	1932	1932	1932	1932	0
25	20231201	190400	228571634	1932	1932	1932	1932	0
26	20231201	190300	228571634	1932	1932	1932	1932	0
27	20231201	190200	228571634	1932	1932	1932	1932	0
28	20231201	190100	228571634	1932	1932	1932	1932	0
29	20231201	190000	228571634	1932	1932	1932	1932	0
30	20231201	185900	228571634	1932	1932	1932	1932	0
31	20231201	185800	228571634	1932	1932	1932	1932	0
32	20231201	185700	228571634	1932	1932	1932	1932	3797
33	20231201	185600	228571634	1932	1932	1932	1932	0
34	20231201	185500	228571634	1932	1932	1932	1932	0
35	20231201	185400	228571634	1932	1932	1932	1932	0
36	20231201	185300	228571634	1932	1932	1932	1932	0
37	20231201	185200	228571634	1932	1932	1932	1932	0
38	20231201	185100	228571634	1932	1932	1932	1932	0
39	20231201	185000	228571634	1932	1932	1932	1932	0
40	20231201	184900	228571634	1932	1932	1932	1932	0
41	20231201	184800	228571634	1932	1932	1932	1932	0
42	20231201	184700	228571634	1932	1932	1932	1932	0
43	20231201	184600	228571634	1932	1932	1932	1932	0
44	20231201	184500	228571634	1932	1932	1932	1932	0
45	20231201	184400	228571634	1932	1932	1932	1932	0
46	20231201	184300	228571634	1932	1932	1932	1932	0
47	20231201	184200	228571634	1932	1932	1932	1932	0
48	20231201	184100	228571634	1932	1932	1932	1932	0
49	20231201	184000	228571634	1932	1932	1932	1932	0
50	20231201	183900	228571634	1932	1932	1932	1932	0
51	20231201	183800	228571634	1932	1932	1932	1932	0
52	20231201	183700	228571634	1932	1932	1932	1932	0
53	20231201	183600	228571634	1932	1932	1932	1932	0
54	20231201	183500	228571634	1932	1932	1932	1932	0
55	20231201	183400	228571634	1932	1932	1932	1932	0
56	20231201	183300	228571634	1932	1932	1932	1932	0
57	20231201	183200	228571634	1932	1932	1932	1932	0
58	20231201	183100	228571634	1932	1932	1932	1932	0
59	20231201	183000	228571634	1932	1932	1932	1932	0
60	20231201	182900	228571634	1932	1932	1932	1932	0
61	20231201	182800	228571634	1932	1932	1932	1932	0
62	20231201	182700	228571634	1932	1932	1932	1932	3797
63	20231201	182600	228571634	1932	1932	1932	1932	0
64	20231201	182500	228571634	1932	1932	1932	1932	0
65	20231201	182400	228571634	1932	1932	1932	1932	0
66	20231201	182300	228571634	1932	1932	1932	1932	0
67	20231201	182200	228571634	1932	1932	1932	1932	0
68	20231201	182100	228571634	1932	1932	1932	1932	0
69	20231201	182000	228571634	1932	1932	1932	1932	0
70	20231201	181900	228571634	1932	1932	1932	1932	0
71	20231201	181800	228571634	1932	1932	1932	1932	0
72	20231201	181700	228571634	1932	1932	1932	1932	0
73	20231201	181600	228571634	1932	1932	1932	1932	0
74	20231201	181500	228571634	1932	1932	1932	1932	0
75	20231201	181400	228571634	1932	1932	1932	1932	0
76	20231201	181300	228571634	1932	1932	1932	1932	0
77	20231201	181200	228571634	1932	1932	1932	1932	0
78	20231201	181100	228571634	1932	1932	1932	1932	0
79	20231201	181000	228571634	1932	1932	1932	1932	0
80	20231201	180900	228571634	1932	1932	1932	1932	0
81	20231201	180800	228571634	1932	1932	1932	1932	0
82	20231201	180700	228571634	1932	1932	1932	1932	0
83	20231201	180600	228571634	1932	1932	1932	1932	0
84	20231201	180500	228571634	1932	1932	1932	1932	0
85	20231201	180400	228571634	1932	1932	1932	1932	0
86	20231201	180300	228571634	1932	1932	1932	1932	0
87	20231201	180200	228571634	1932	1932	1932	1932	0
88	20231201	180100	228571634	1932	1932	1932	1932	0
89	20231201	180000	228571634	1932	1932	1932	1932	0
90	20231201	175900	228571634	1932	1932	1932	1932	0
91	20231201	175800	228571634	1932	1932	1932	1932	0
92	20231201	175700	228571634	1932	1932	1932	1932	3797
93	20231201	175600	228571634	1932	1932	1932	1932	0
94	20231201	175500	228571634	1932	1932	1932	1932	0
95	20231201	175400	228571634	1932	1932	1932	1932	0
96	20231201	175300	228571634	1932	1932	1932	1932	0
97	20231201	175200	228571634	1932	1932	1932	1932	0
98	20231201	175100	228571634	1932	1932	1932	1932	0
99	20231201	175000	228571634	1932	1932	1932	1932	0
100	20231201	174900	228571634	1932	1932	1932	1932	0
101	20231201	174800	228571634	1932	1932	1932	1932	0
102	20231201	174700	228571634	1932	1932	1932	1932	0
103	20231201	174600	228571634	1932	1932	1932	1932	0
104	20231201	174500	228571634	1932	1932	1932	1932	0
105	20231201	174400	228571634	1932	1932	1932	1932	0
106	20231201	174300	228571634	1932	1932	1932	1932	0
107	20231201	174200	228571634	1932	1932	1932	1932	0
108	20231201	174100	228571634	1932	1932	1932	1932	0
109	20231201	174000	228571634	1932	1932	1932	1932	0
110	20231201	173900	228571634	1932	1932	1932	1932	0
111	20231201	173800	228571634	1932	1932	1932	1932	0
112	20231201	173700	228571634	1932	1932	1932	1932	0
113	20231201	173600	228571634	1932	1932	1932	1932	0
114	20231201	173500	228571634	1932	1932	1932	1932	0
115	20231201	173400	228571634	1932	1932	1932	1932	0
116	20231201	173300	228571634	1932	1932	1932	1932	0
117	20231201	173200	228571634	1932	1932	1932	1932	0
118	20231201	173100	228571634	1932	1932	1932	1932	0
119	20231201	173000	228571634	1932	1932	1932	1932	0
120	20231201	172900	228571634	1932	1932	1932	1932	0
121	20231201	172800	228571634	1932	1932	1932	1932	0
122	20231201	172700	228571634	1932	1932	1932	1932	3797
123	20231201	172600	228571634	1932	1932	1932	1932	0
124	20231201	172500	228571634	1932	1932	1932	1932	0
125	20231201	172400	228571634	1932	1932	1932	1932	0
126	20231201	172300	228571634	1932	1932	1932	1932	0
127	20231201	172200	228571634	1932	1932	1932	1932	0
128	20231201	172100	228571634	1932	1932	1932	1932	0
129	20231201	172000	228571634	1932	1932	1932	1932	0
130	20231201	171900	228571634	1932	1932	1932	1932	0
131	20231201	171800	228571634	1932	1932	1932	1932	0
132	20231201	171700	228571634	1932	1932	1932	1932	0
133	20231201	171600	228571634	1932	1932	1932	1932	0
134	20231201	171500	228571634	1932	1932	1932	1932	0
135	20231201	171400	228571634	1932	1932	1932	1932	0
136	20231201	171300	228571634	1932	1932	1932	1932	0
137	20231201	171200	228571634	1932	1932	1932	1932	0
138	20231201	171100	228571634	1932	1932	1932	1932	0
139	20231201	171000	228571634	1932	1932	1932	1932	0
140	20231201	170900	228571634	1932	1932	1932	1932	0
141	20231201	170800	228571634	1932	1932	1932	1932	0
142	20231201	170700	228571634	1932	1932	1932	1932	0
143	20231201	170600	228571634	1932	1932	1932	1932	0
144	20231201	170500	228571634	1932	1932	1932	1932	0
145	20231201	170400	228571634	1932	1932	1932	1932	0
146	20231201	170300	228571634	1932	1932	1932	1932	0
147	20231201	170200	228571634	1932	1932	1932	1932	0
148	20231201	170100	228571634	1932	1932	1932	1932	0
149	20231201	170000	228571634	1932	1932	1932	1932	0
150	20231201	165900	228571634	1932	1932	1932	1932	0
151	20231201	165800	228571634	1932	1932	1932	1932	0
152	20231201	165700	228571634	1932	1932	1932	1932	3797
153	20231201	165600	228571634	1932	1932	1932	1932	0
154	20231201	165500	228571634	1932	1932	1932	1932	0
155	20231201	165400	228571634	1932	1932	1932	1932	0
156	20231201	165300	228571634	1932	1932	1932	1932	0
157	20231201	165200	228571634	1932	1932	1932	1932	0
158	20231201	165100	228571634	1932	1932	1932	1932	0
159	20231201	165000	228571634	1932	1932	1932	1932	0
160	20231201	164900	228571634	1932	1932	1932	1932	0
161	20231201	164800	228571634	1932	1932	1932	1932	0
162	20231201	164700	228571634	1932	1932	1932	1932	0
163	20231201	164600	228571634	1932	1932	1932	1932	0
164	20231201	164500	228571634	1932	1932	1932	1932	0
165	20231201	164400	228571634	1932	1932	1932	1932	0
166	20231201	164300	228571634	1932	1932	1932	1932	0
167	20231201	164200	228571634	1932	1932	1932	1932	0
168	20231201	164100	228571634	1932	1932	1932	1932	0
169	20231201	164000	228571634	1932	1932	1932	1932	0
170	20231201	163900	228571634	1932	1932	1932	1932	0
171	20231201	163800	228571634	1932	1932	1932	1932	0
172	20231201	163700	228571634	1932	1932	1932	1932	0
173	20231201	163600	228571634	1932	1932	1932	1932	0
174	20231201	163500	228571634	1932	1932	1932	1932	0
175	20231201	163400	228571634	1932	1932	1932	1932	0
176	20231201	163300	228571634	1932	1932	1932	1932	0
177	20231201	163200	228571634	1932	1932	1932	1932	0
178	20231201	163100	228571634	1932	1932	1932	1932	0
179	20231201	163000	228571634	1932	1932	1932	1932	0
180	20231201	162900	228571634	1932	1932	1932	1932	0
181	20231201	162800	228571634	1932	1932	1932	1932	0
182	20231201	162700	228571634	1932	1932	1932	1932	3797
183	20231201	162600	228571634	1932	1932	1932	1932	0
184	20231201	162500	228571634	1932	1932	1932	1932	0
185	20231201	162400	228571634	1932	1932	1932	1932	0
186	20231201	162300	228571634	1932	1932	1932	1932	0
187	20231201	162200	228571634	1932	1932	1932	1932	0
188	20231201	162100	228571634	1932	1932	1932	1932	0
189	20231201	162000	228571634	1932	1932	1932	1932	0
190	20231201	161900	228571634	1932	1932	1932	1932	0
191	20231201	161800	228571634	1932	1932	1932	1932	0
192	20231201	161700	228571634	1932	1932	1932	1932	0
193	20231201	161600	228571634	1932	1932	1932	1932	0
194	20231201	161500	228571634	1932	1932	1932	1932	0
195	20231201	161400	228571634	1932	1932	1932	1932	0
196	20231201	161300	228571634	1932	1932	1932	1932	0
197	20231201	161200	228571634	1932	1932	1932	1932	0
198	20231201	161100	228571634	1932	1932	1932	1932	0
199	20231201	161000	228571634	1932	1932	1932	1932	0
200	20231201	160900	228571634	1932	1932	1932	1932	0
201	20231201	160800	228571634	1932	1932	1932	1932	0
202	20231201	160700	228571634	1932	1932	1932	1932	0
203	20231201	160600	228571634	1932	1932	1932	1932	0
204	20231201	160500	228571634	1932	1932	1932	1932	0
205	20231201	160400	228571634	1932	1932	1932	1932	0
206	20231201	160300	228571634	1932	1932	1932	1932	0
207	20231201	160200	228571634	1932	1932	1932	1932	0
208	20231201	160100	228571634	1932	1932	1932	1932	0
209	20231201	160000	228571634	1932	1932	1932	1932	0
210	20231201	155900	228571634	1932	1932	1932	1932	0
211	20231201	155800	228571634	1932	1932	1932	1932	0
212	20231201	155700	228571634	1932	1932	1932	1932	3797
213	20231201	155600	228571634	1932	1932	1932	1932	0
214	20231201	155500	228571634	1932	1932	1932	1932	0
215	20231201	155400	228571634	1932	1932	1932	1932	0
216	20231201	155300	228571634	1932	1932	1932	1932	0
217	20231201	155200	228571634	1932	1932	1932	1932	0
218	20231201	155100	228571634	1932	1932	1932	1932	0
219	20231201	155000	228571634	1932	1932	1932	1932	0
220	20231201	154900	228571634	1932	1932	1932	1932	0
221	20231201	154800	228571634	1932	1932	1932	1932	0
222	20231201	154700	228571634	1932	1932	1932	1932	0
223	20231201	154600	228571634	1932	1932	1932	1932	0
224	20231201	154500	228571634	1932	1932	1932	1932	0
225	20231201	154400	228571634	1932	1932	1932	1932	0
226	20231201	154300	228571634	1932	1932	1932	1932	0
227	20231201	154200	228571634	1932	1932	1932	1932	0
228	20231201	154100	228571634	1932	1932	1932	1932	0
229	20231201	154000	228571634	1932	1932	1932	1932	0
230	20231201	153900	228571634	1932	1932	1932	1932	0
231	20231201	153800	228571634	1932	1932	1932	1932	0
232	20231201	153700	228571634	1932	1932	1932	1932	0
233	20231201	153600	228571634	1932	1932	1932	1932	0
234	20231201	153500	228571634	1932	1932	1932	1932	0
235	20231201	153400	228571634	1932	1932	1932	1932	0
236	20231201	153300	228571634	1932	1932	1932	1932	0
237	20231201	153200	228571634	1932	1932	1932	1932	0
238	20231201	153100	228571634	1932	1932	1932	1932	0
239	20231201	153000	228571634	1932	1932	1932	1932	3797
240	20231201	152900	221235830	1932	1932	1932	1932	0
241	20231201	152800	221235830	1932	1932	1932	1932	0
242	20231201	152700	221235830	1932	1932	1932	1932	0
243	20231201	152600	221235830	1932	1932	1932	1932	0
244	20231201	152500	221235830	1932	1932	1932	1932	0
245	20231201	152400	221235830	1932	1932	1932	1932	0
246	20231201	152300	221235830	1932	1932	1932	1932	0
247	20231201	152200	221235830	1932	1932	1932	1932	0
248	20231201	152100	221235830	1932	1932	1932	1932	0
249	20231201	152000	221235830	1932	1932	1932	1932	0
250	20231201	151900	221235830	1932	1931	1932	1931	1038
251	20231201	151800	219231416	1932	1926	1932	1926	1378
252	20231201	151700	216576262	1926	1926	1926	1926	0
253	20231201	151600	216576262	1926	1927	1927	1926	316
254	20231201	151500	215967645	1926	1926	1926	1926	7
255	20231201	151400	215954163	1926	1926	1926	1926	137
256	20231201	151300	215690301	1927	1930	1930	1927	23
257	20231201	151200	215645975	1928	1925	1928	1925	432
258	20231201	151100	214813260	1927	1920	1927	1920	3
259	20231201	151000	214807493	1929	1929	1929	1929	1
260	20231201	150900	214805564	1919	1919	1919	1919	1
261	20231201	150800	214803645	1932	1932	1932	1932	0
262	20231201	150700	214803645	1932	1932	1932	1932	0
263	20231201	150600	214803645	1932	1929	1932	1929	750
264	20231201	150500	213355781	1930	1925	1930	1925	2591
265	20231201	150400	208365074	1926	1920	1926	1920	320
266	20231201	150300	207750320	1920	1920	1920	1920	8
267	20231201	150200	207734960	1920	1919	1920	1919	210
268	20231201	150100	207331761	1920	1921	1925	1920	292
269	20231201	150000	206770414	1920	1920	1920	1920	51
270	20231201	145900	206672494	1920	1919	1920	1919	3
271	20231201	145800	206666735	1918	1918	1918	1918	8
272	20231201	145700	206651391	1919	1917	1919	1917	297
273	20231201	145600	206081783	1917	1916	1917	1909	335
274	20231201	145500	205441241	1917	1917	1917	1917	202
275	20231201	145400	205054007	1917	1917	1917	1917	200
276	20231201	145300	204670607	1916	1916	1916	1916	1
277	20231201	145200	204668691	1917	1917	1917	1917	0
278	20231201	145100	204668691	1917	1917	1917	1917	5
279	20231201	145000	204659106	1910	1913	1913	1910	12990
280	20231201	144900	179847515	1917	1917	1917	1917	30
281	20231201	144800	179790005	1917	1917	1917	1917	0
282	20231201	144700	179790005	1917	1917	1917	1917	2
283	20231201	144600	179786171	1917	1915	1917	1915	904
284	20231201	144500	178054971	1915	1915	1915	1915	0
285	20231201	144400	178054971	1915	1915	1915	1915	514
286	20231201	144300	177070661	1915	1915	1915	1915	21
287	20231201	144200	177030446	1914	1914	1914	1914	0
288	20231201	144100	177030446	1914	1915	1915	1914	25
289	20231201	144000	176982576	1914	1914	1914	1914	31
290	20231201	143900	176923242	1914	1915	1915	1914	685
291	20231201	143800	175612086	1915	1915	1915	1915	4
292	20231201	143700	175604426	1915	1915	1915	1915	0
293	20231201	143600	175604426	1915	1915	1915	1915	1
294	20231201	143500	175602511	1914	1915	1915	1914	153
295	20231201	143400	175309518	1914	1914	1914	1914	18
296	20231201	143300	175275066	1914	1914	1914	1914	0
297	20231201	143200	175275066	1914	1914	1914	1914	0
298	20231201	143100	175275066	1914	1914	1914	1914	1
299	20231201	143000	175273152	1914	1914	1914	1914	1
300	20231201	142900	175271238	1912	1912	1912	1912	28
301	20231201	142800	175217702	1916	1916	1916	1916	0
302	20231201	142700	175217702	1916	1916	1916	1916	0
303	20231201	142600	175217702	1916	1916	1916	1916	0
304	20231201	142500	175217702	1916	1916	1916	1916	10
305	20231201	142400	175198542	1916	1916	1916	1916	0
306	20231201	142300	175198542	1916	1916	1916	1916	0
307	20231201	142200	175198542	1916	1916	1916	1916	1
308	20231201	142100	175196626	1911	1911	1911	1911	0
309	20231201	142000	175196626	1911	1910	1916	1910	1584
310	20231201	141900	172171067	1910	1907	1910	1907	53
311	20231201	141800	172069846	1907	1907	1907	1907	2
312	20231201	141700	172066032	1907	1909	1909	1907	152
313	20231201	141600	171775867	1909	1909	1909	1909	1
314	20231201	141500	171773958	1912	1912	1912	1912	3418
315	20231201	141400	165238742	1912	1915	1915	1912	301
316	20231201	141300	164663227	1912	1912	1912	1912	100
317	20231201	141200	164472027	1915	1912	1915	1912	101
318	20231201	141100	164278912	1912	1912	1912	1912	1179
319	20231201	141000	162024664	1912	1912	1912	1912	0
320	20231201	140900	162024664	1912	1912	1912	1912	50
321	20231201	140800	161929064	1912	1912	1912	1912	0
322	20231201	140700	161929064	1912	1912	1912	1912	0
323	20231201	140600	161929064	1912	1912	1912	1912	0
324	20231201	140500	161929064	1912	1912	1912	1912	0
325	20231201	140400	161929064	1912	1911	1912	1911	196
326	20231201	140300	161554507	1911	1911	1911	1911	1
327	20231201	140200	161552596	1911	1911	1911	1911	48
328	20231201	140100	161460868	1910	1910	1910	1910	74
329	20231201	140000	161319528	1910	1910	1910	1910	11
330	20231201	135900	161298518	1910	1910	1910	1910	42
331	20231201	135800	161218298	1910	1910	1910	1910	0
332	20231201	135700	161218298	1910	1910	1910	1910	1
333	20231201	135600	161216388	1911	1911	1911	1911	0
334	20231201	135500	161216388	1911	1910	1911	1910	2
335	20231201	135400	161212567	1910	1909	1910	1909	2
336	20231201	135300	161208748	1900	1906	1906	1900	16814
337	20231201	135200	129256167	1919	1919	1919	1919	0
338	20231201	135100	129256167	1919	1919	1919	1919	0
339	20231201	135000	129256167	1919	1919	1919	1919	0
340	20231201	134900	129256167	1919	1917	1919	1917	1000
341	20231201	134800	127337379	1919	1919	1919	1900	15709
342	20231201	134700	97396329	1919	1919	1919	1919	0
343	20231201	134600	97396329	1919	1919	1919	1919	400
344	20231201	134500	96628729	1919	1919	1919	1919	0
345	20231201	134400	96628729	1919	1919	1919	1919	2
346	20231201	134300	96624891	1919	1919	1919	1919	0
347	20231201	134200	96624891	1919	1919	1919	1919	0
348	20231201	134100	96624891	1919	1919	1919	1919	0
349	20231201	134000	96624891	1919	1919	1919	1919	201
350	20231201	133900	96239172	1913	1913	1913	1913	0
351	20231201	133800	96239172	1913	1913	1913	1913	724
352	20231201	133700	94854160	1919	1919	1919	1919	1
353	20231201	133600	94852241	1919	1919	1919	1919	0
354	20231201	133500	94852241	1919	1919	1919	1919	0
355	20231201	133400	94852241	1919	1919	1919	1919	1
356	20231201	133300	94850322	1913	1913	1913	1913	79
357	20231201	133200	94699195	1913	1913	1913	1913	0
358	20231201	133100	94699195	1913	1919	1919	1913	18
359	20231201	133000	94664737	1919	1919	1919	1919	6
360	20231201	132900	94653223	1921	1921	1921	1921	0
361	20231201	132800	94653223	1921	1921	1921	1921	0
362	20231201	132700	94653223	1921	1921	1921	1921	11
363	20231201	132600	94632092	1909	1909	1921	1909	8
364	20231201	132500	94616808	1909	1915	1915	1909	5696
365	20231201	132400	83731399	1926	1926	1926	1926	0
366	20231201	132300	83731399	1926	1926	1926	1926	0
367	20231201	132200	83731399	1926	1926	1926	1926	0
368	20231201	132100	83731399	1926	1926	1926	1926	0
369	20231201	132000	83731399	1926	1926	1926	1926	0
370	20231201	131900	83731399	1926	1923	1926	1923	13
371	20231201	131800	83706394	1923	1923	1923	1923	60
372	20231201	131700	83591014	1927	1927	1927	1927	0
373	20231201	131600	83591014	1927	1927	1927	1927	0
374	20231201	131500	83591014	1927	1927	1927	1927	0
375	20231201	131400	83591014	1927	1927	1927	1927	0
376	20231201	131300	83591014	1927	1927	1927	1927	0
377	20231201	131200	83591014	1927	1914	1928	1914	1610
378	20231201	131100	80509382	1915	1920	1920	1915	8937
379	20231201	131000	63383970	1921	1922	1922	1921	6
380	20231201	130900	63372443	1928	1928	1928	1928	0
381	20231201	130800	63372443	1928	1928	1928	1928	0
382	20231201	130700	63372443	1928	1928	1928	1928	0
383	20231201	130600	63372443	1928	1928	1928	1928	0
384	20231201	130500	63372443	1928	1928	1929	1928	13
385	20231201	130400	63347378	1928	1928	1928	1928	10
386	20231201	130300	63328098	1929	1929	1929	1929	0
387	20231201	130200	63328098	1929	1929	1929	1929	0
388	20231201	130100	63328098	1929	1929	1929	1929	0
389	20231201	130000	63328098	1929	1927	1929	1927	11
390	20231201	125900	63306897	1928	1928	1928	1928	0
391	20231201	125800	63306897	1928	1928	1928	1928	0
392	20231201	125700	63306897	1928	1928	1928	1928	0
393	20231201	125600	63306897	1928	1928	1928	1928	0
394	20231201	125500	63306897	1928	1928	1928	1928	0
395	20231201	125400	63306897	1928	1928	1928	1928	0
396	20231201	125300	63306897	1928	1928	1928	1928	0
397	20231201	125200	63306897	1928	1928	1928	1928	0
398	20231201	125100	63306897	1928	1928	1928	1928	0
399	20231201	125000	63306897	1928	1928	1928	1928	0
400	20231201	124900	63306897	1928	1928	1928	1928	1
401	20231201	124800	63304969	1927	1927	1927	1927	197
402	20231201	124700	62925350	1928	1928	1928	1928	0
403	20231201	124600	62925350	1928	1928	1928	1928	5
404	20231201	124500	62915710	1928	1928	1928	1928	100
405	20231201	124400	62722910	1928	1928	1928	1928	1
406	20231201	124300	62720982	1928	1928	1928	1919	4
407	20231201	124200	62713279	1928	1928	1928	1928	0
408	20231201	124100	62713279	1928	1927	1928	1927	4
409	20231201	124000	62705570	1927	1919	1927	1919	1126
410	20231201	123900	60544121	1927	1927	1927	1927	0
411	20231201	123800	60544121	1927	1927	1927	1927	0
412	20231201	123700	60544121	1927	1919	1927	1919	9
413	20231201	123600	60526835	1919	1920	1920	1919	3898
414	20231201	123500	53042677	1921	1921	1921	1921	0
415	20231201	123400	53042677	1921	1921	1921	1921	0
416	20231201	123300	53042677	1921	1927	1927	1921	70
417	20231201	123200	52908201	1927	1927	1927	1927	0
418	20231201	123100	52908201	1927	1927	1927	1927	0
419	20231201	123000	52908201	1927	1927	1927	1927	1
420	20231201	122900	52906274	1921	1924	1924	1921	199
421	20231201	122800	52523734	1928	1927	1928	1925	206
422	20231201	122700	52127144	1928	1928	1928	1928	0
423	20231201	122600	52127144	1928	1929	1929	1928	2
424	20231201	122500	52123287	1929	1929	1929	1929	0
425	20231201	122400	52123287	1929	1929	1929	1929	0
426	20231201	122300	52123287	1929	1929	1929	1929	0
427	20231201	122200	52123287	1929	1929	1929	1929	5
428	20231201	122100	52113642	1929	1929	1929	1929	19
429	20231201	122000	52076991	1929	1929	1929	1929	11
430	20231201	121900	52055772	1929	1929	1929	1929	0
431	20231201	121800	52055772	1929	1929	1929	1929	3
432	20231201	121700	52049985	1929	1929	1929	1929	4
433	20231201	121600	52042269	1929	1929	1929	1929	0
434	20231201	121500	52042269	1929	1929	1929	1925	681
435	20231201	121400	50731332	1930	1930	1930	1930	0
436	20231201	121300	50731332	1930	1930	1930	1930	3
437	20231201	121200	50725542	1930	1929	1930	1929	260
438	20231201	121100	50223936	1929	1929	1929	1929	0
439	20231201	121000	50223936	1929	1929	1929	1929	20
440	20231201	120900	50185356	1929	1929	1929	1929	0
441	20231201	120800	50185356	1929	1929	1929	1929	0
442	20231201	120700	50185356	1929	1929	1929	1929	0
443	20231201	120600	50185356	1929	1929	1929	1929	0
444	20231201	120500	50185356	1929	1929	1929	1929	0
445	20231201	120400	50185356	1929	1929	1929	1929	0
446	20231201	120300	50185356	1929	1929	1929	1929	60
447	20231201	120200	50069616	1929	1929	1929	1929	12
448	20231201	120100	50046468	1929	1929	1929	1929	0
449	20231201	120000	50046468	1929	1929	1929	1929	0
450	20231201	115900	50046468	1929	1929	1929	1929	12
451	20231201	115800	50023320	1929	1929	1929	1929	0
452	20231201	115700	50023320	1929	1929	1929	1929	0
453	20231201	115600	50023320	1929	1929	1929	1929	0
454	20231201	115500	50023320	1929	1929	1929	1929	0
455	20231201	115400	50023320	1929	1929	1929	1929	0
456	20231201	115300	50023320	1929	1929	1929	1929	0
457	20231201	115200	50023320	1929	1929	1929	1929	0
458	20231201	115100	50023320	1929	1929	1929	1929	0
459	20231201	115000	50023320	1929	1929	1929	1929	0
460	20231201	114900	50023320	1929	1929	1929	1929	1
461	20231201	114800	50021391	1929	1929	1929	1929	0
462	20231201	114700	50021391	1929	1929	1929	1929	0
463	20231201	114600	50021391	1929	1929	1929	1929	0
464	20231201	114500	50021391	1929	1929	1929	1929	0
465	20231201	114400	50021391	1929	1929	1929	1929	0
466	20231201	114300	50021391	1929	1929	1929	1929	0
467	20231201	114200	50021391	1929	1929	1929	1929	0
468	20231201	114100	50021391	1929	1928	1929	1928	184
469	20231201	114000	49666638	1930	1930	1930	1930	0
470	20231201	113900	49666638	1930	1930	1930	1930	0
471	20231201	113800	49666638	1930	1928	1930	1928	5
472	20231201	113700	49656993	1927	1927	1927	1927	0
473	20231201	113600	49656993	1927	1927	1927	1927	0
474	20231201	113500	49656993	1927	1927	1927	1927	0
475	20231201	113400	49656993	1927	1927	1927	1927	57
476	20231201	113300	49547154	1927	1927	1927	1927	0
477	20231201	113200	49547154	1927	1927	1927	1927	2
478	20231201	113100	49543300	1923	1923	1923	1923	0
479	20231201	113000	49543300	1923	1923	1923	1923	200
480	20231201	112900	49158700	1927	1927	1927	1927	0
481	20231201	112800	49158700	1927	1927	1927	1927	0
482	20231201	112700	49158700	1927	1927	1927	1927	0
483	20231201	112600	49158700	1927	1927	1927	1927	0
484	20231201	112500	49158700	1927	1927	1927	1927	0
485	20231201	112400	49158700	1927	1927	1927	1927	0
486	20231201	112300	49158700	1927	1927	1927	1927	80
487	20231201	112200	49004540	1927	1926	1927	1926	2
488	20231201	112100	49000687	1923	1923	1923	1923	14
489	20231201	112000	48973765	1923	1923	1923	1923	525
490	20231201	111900	47964190	1925	1925	1925	1925	0
491	20231201	111800	47964190	1925	1925	1925	1925	0
492	20231201	111700	47964190	1925	1925	1925	1925	8
493	20231201	111600	47948790	1925	1925	1925	1925	0
494	20231201	111500	47948790	1925	1925	1925	1925	1
495	20231201	111400	47946865	1922	1922	1922	1922	0
496	20231201	111300	47946865	1922	1922	1922	1922	0
497	20231201	111200	47946865	1922	1922	1922	1922	0
498	20231201	111100	47946865	1922	1922	1922	1922	1
499	20231201	111000	47944943	1925	1925	1925	1925	0
500	20231201	110900	47944943	1925	1925	1925	1925	468
501	20231201	110800	47044043	1925	1925	1925	1925	0
502	20231201	110700	47044043	1925	1925	1925	1925	45
503	20231201	110600	46957418	1925	1925	1925	1925	0
504	20231201	110500	46957418	1925	1925	1925	1925	0
505	20231201	110400	46957418	1925	1925	1925	1925	0
506	20231201	110300	46957418	1925	1925	1925	1925	3500
507	20231201	110200	40219918	1925	1925	1925	1925	48
508	20231201	110100	40127518	1925	1925	1925	1925	0
509	20231201	110000	40127518	1925	1925	1925	1925	0
510	20231201	105900	40127518	1925	1925	1925	1925	0
511	20231201	105800	40127518	1925	1925	1925	1925	50
512	20231201	105700	40031268	1925	1925	1925	1925	6
513	20231201	105600	40019718	1924	1924	1924	1924	202
514	20231201	105500	39631070	1924	1924	1924	1924	1
515	20231201	105400	39629146	1925	1925	1925	1925	0
516	20231201	105300	39629146	1925	1925	1925	1925	0
517	20231201	105200	39629146	1925	1925	1925	1925	0
518	20231201	105100	39629146	1925	1925	1925	1925	0
519	20231201	105000	39629146	1925	1925	1925	1925	30
520	20231201	104900	39571396	1925	1925	1925	1925	500
521	20231201	104800	38608896	1925	1925	1925	1925	704
522	20231201	104700	37253696	1925	1925	1925	1925	411
523	20231201	104600	36462521	1925	1925	1925	1925	0
524	20231201	104500	36462521	1925	1925	1925	1925	100
525	20231201	104400	36270021	1925	1925	1925	1925	810
526	20231201	104300	34710771	1925	1920	1925	1920	51
527	20231201	104200	34612846	1920	1920	1920	1920	313
528	20231201	104100	34011886	1920	1920	1920	1920	0
529	20231201	104000	34011886	1920	1920	1920	1920	9
530	20231201	103900	33994606	1920	1920	1920	1920	5
531	20231201	103800	33985006	1921	1921	1921	1921	295
532	20231201	103700	33418311	1921	1921	1921	1921	500
533	20231201	103600	32457811	1925	1925	1925	1925	0
534	20231201	103500	32457811	1925	1925	1925	1925	0
535	20231201	103400	32457811	1925	1925	1925	1925	2
536	20231201	103300	32453961	1925	1925	1925	1925	0
537	20231201	103200	32453961	1925	1925	1925	1925	0
538	20231201	103100	32453961	1925	1925	1925	1925	0
539	20231201	103000	32453961	1925	1925	1925	1925	1
540	20231201	102900	32452036	1925	1925	1925	1925	1
541	20231201	102800	32450111	1925	1925	1925	1925	1
542	20231201	102700	32448186	1921	1921	1921	1921	50
543	20231201	102600	32352136	1925	1925	1925	1925	1
544	20231201	102500	32350211	1925	1925	1925	1925	150
545	20231201	102400	32061461	1927	1926	1927	1926	1240
546	20231201	102300	29673220	1926	1926	1926	1926	0
547	20231201	102200	29673220	1926	1926	1926	1926	0
548	20231201	102100	29673220	1926	1926	1926	1926	0
549	20231201	102000	29673220	1926	1926	1926	1926	51
550	20231201	101900	29574994	1927	1927	1927	1927	1
551	20231201	101800	29573067	1927	1927	1927	1927	0
552	20231201	101700	29573067	1927	1927	1927	1927	11
553	20231201	101600	29551870	1927	1926	1927	1926	31
554	20231201	101500	29492163	1926	1926	1926	1926	0
555	20231201	101400	29492163	1926	1926	1926	1926	1
556	20231201	101300	29490237	1927	1927	1927	1927	1
557	20231201	101200	29488310	1916	1927	1927	1916	201
558	20231201	101100	29103023	1919	1919	1919	1919	0
559	20231201	101000	29103023	1919	1919	1919	1919	7
560	20231201	100900	29089590	1927	1927	1927	1927	0
561	20231201	100800	29089590	1927	1927	1927	1927	0
562	20231201	100700	29089590	1927	1927	1927	1927	0
563	20231201	100600	29089590	1927	1927	1927	1927	79
564	20231201	100500	28937357	1927	1927	1927	1927	21
565	20231201	100400	28896890	1928	1928	1928	1928	0
566	20231201	100300	28896890	1928	1927	1928	1927	200
567	20231201	100200	28511386	1927	1927	1927	1927	0
568	20231201	100100	28511386	1927	1924	1927	1924	10
569	20231201	100000	28492143	1928	1928	1928	1928	0
570	20231201	095900	28492143	1928	1928	1928	1928	0
571	20231201	095800	28492143	1928	1928	1928	1928	0
572	20231201	095700	28492143	1928	1928	1928	1928	1
573	20231201	095600	28490215	1928	1928	1928	1928	0
574	20231201	095500	28490215	1928	1928	1928	1928	1
575	20231201	095400	28488287	1927	1927	1927	1927	0
576	20231201	095300	28488287	1927	1919	1929	1919	41
577	20231201	095200	28409358	1929	1929	1929	1929	0
578	20231201	095100	28409358	1929	1929	1929	1929	1
579	20231201	095000	28407429	1929	1929	1929	1929	0
580	20231201	094900	28407429	1929	1929	1929	1929	50
581	20231201	094800	28310979	1929	1929	1929	1929	0
582	20231201	094700	28310979	1929	1929	1929	1929	0
583	20231201	094600	28310979	1929	1929	1929	1929	50
584	20231201	094500	28214529	1929	1929	1929	1929	0
585	20231201	094400	28214529	1929	1929	1929	1929	5
586	20231201	094300	28204884	1920	1929	1929	1920	522
587	20231201	094200	27202446	1929	1929	1929	1929	3
588	20231201	094100	27196659	1929	1930	1930	1929	105
589	20231201	094000	26994013	1931	1931	1931	1931	0
590	20231201	093900	26994013	1931	1931	1931	1931	50
591	20231201	093800	26897463	1931	1931	1931	1931	1
592	20231201	093700	26895532	1919	1919	1919	1919	0
593	20231201	093600	26895532	1919	1919	1919	1919	4
594	20231201	093500	26887856	1919	1919	1919	1919	3
595	20231201	093400	26882099	1932	1918	1932	1918	2986
596	20231201	093300	21154937	1915	1915	1915	1915	800
597	20231201	093200	19622937	1915	1915	1915	1915	0
598	20231201	093100	19622937	1915	1915	1915	1915	21
599	20231201	093000	19582722	1915	1915	1915	1915	0
600	20231201	092900	19582722	1915	1916	1918	1915	323
601	20231201	092800	18964171	1918	1918	1918	1918	1000
602	20231201	092700	17046171	1918	1918	1918	1918	1
603	20231201	092600	17044253	1915	1916	1916	1915	1289
604	20231201	092500	14575803	1918	1918	1918	1918	0
605	20231201	092400	14575803	1918	1918	1918	1918	1
606	20231201	092300	14573885	1915	1915	1915	1915	0
607	20231201	092200	14573885	1915	1918	1918	1915	25
608	20231201	092100	14525947	1918	1917	1918	1916	2103
609	20231201	092000	10494180	1918	1918	1918	1918	522
610	20231201	091900	9492984	1918	1921	1921	1918	996
611	20231201	091800	7580705	1933	1933	1933	1933	0
612	20231201	091700	7580705	1933	1933	1933	1933	0
613	20231201	091600	7580705	1933	1927	1933	1921	361
614	20231201	091500	6886482	1933	1933	1933	1933	7
615	20231201	091400	6872951	1935	1935	1935	1935	0
616	20231201	091300	6872951	1935	1935	1935	1935	0
617	20231201	091200	6872951	1935	1935	1935	1935	0
618	20231201	091100	6872951	1935	1935	1935	1935	1
619	20231201	091000	6871016	1935	1935	1935	1935	0
620	20231201	090900	6871016	1935	1935	1935	1935	0
621	20231201	090800	6871016	1935	1935	1935	1935	0
622	20231201	090700	6871016	1935	1935	1935	1935	0
623	20231201	090600	6871016	1935	1935	1935	1935	1
624	20231201	090500	6869081	1936	1936	1936	1936	200
625	20231201	090400	6481881	1936	1936	1936	1936	0
626	20231201	090300	6481881	1936	1936	1936	1936	0
627	20231201	090200	6481881	1936	1934	1936	1934	3
628	20231201	090100	6476076	1910	1911	1911	1910	645
629	20231201	090000	5243866	1910	1937	1937	1910	2723