KissMeData/340440/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211100	73027936	1935	1935	1935	1935	670
3	20231205	211000	73027936	1935	1935	1935	1935	0
4	20231205	210900	73027936	1935	1935	1935	1935	0
5	20231205	210800	73027936	1935	1935	1935	1935	0
6	20231205	210700	73027936	1935	1935	1935	1935	0
7	20231205	210600	73027936	1935	1935	1935	1935	0
8	20231205	210500	73027936	1935	1935	1935	1935	0
9	20231205	210400	73027936	1935	1935	1935	1935	0
10	20231205	210300	73027936	1935	1935	1935	1935	0
11	20231205	210200	73027936	1935	1935	1935	1935	0
12	20231205	210100	73027936	1935	1935	1935	1935	0
13	20231205	210000	73027936	1935	1935	1935	1935	0
14	20231205	205900	73027936	1935	1935	1935	1935	0
15	20231205	205800	73027936	1935	1935	1935	1935	0
16	20231205	205700	73027936	1935	1935	1935	1935	0
17	20231205	205600	73027936	1935	1935	1935	1935	0
18	20231205	205500	73027936	1935	1935	1935	1935	0
19	20231205	205400	73027936	1935	1935	1935	1935	0
20	20231205	205300	73027936	1935	1935	1935	1935	0
21	20231205	205200	73027936	1935	1935	1935	1935	0
22	20231205	205100	73027936	1935	1935	1935	1935	0
23	20231205	205000	73027936	1935	1935	1935	1935	0
24	20231205	204900	73027936	1935	1935	1935	1935	0
25	20231205	204800	73027936	1935	1935	1935	1935	0
26	20231205	204700	73027936	1935	1935	1935	1935	0
27	20231205	204600	73027936	1935	1935	1935	1935	0
28	20231205	204500	73027936	1935	1935	1935	1935	0
29	20231205	204400	73027936	1935	1935	1935	1935	0
30	20231205	204300	73027936	1935	1935	1935	1935	0
31	20231205	204200	73027936	1935	1935	1935	1935	0
32	20231205	204100	73027936	1935	1935	1935	1935	670
33	20231205	204000	73027936	1935	1935	1935	1935	0
34	20231205	203900	73027936	1935	1935	1935	1935	0
35	20231205	203800	73027936	1935	1935	1935	1935	0
36	20231205	203700	73027936	1935	1935	1935	1935	0
37	20231205	203600	73027936	1935	1935	1935	1935	0
38	20231205	203500	73027936	1935	1935	1935	1935	0
39	20231205	203400	73027936	1935	1935	1935	1935	0
40	20231205	203300	73027936	1935	1935	1935	1935	0
41	20231205	203200	73027936	1935	1935	1935	1935	0
42	20231205	203100	73027936	1935	1935	1935	1935	0
43	20231205	203000	73027936	1935	1935	1935	1935	0
44	20231205	202900	73027936	1935	1935	1935	1935	0
45	20231205	202800	73027936	1935	1935	1935	1935	0
46	20231205	202700	73027936	1935	1935	1935	1935	0
47	20231205	202600	73027936	1935	1935	1935	1935	0
48	20231205	202500	73027936	1935	1935	1935	1935	0
49	20231205	202400	73027936	1935	1935	1935	1935	0
50	20231205	202300	73027936	1935	1935	1935	1935	0
51	20231205	202200	73027936	1935	1935	1935	1935	0
52	20231205	202100	73027936	1935	1935	1935	1935	0
53	20231205	202000	73027936	1935	1935	1935	1935	0
54	20231205	201900	73027936	1935	1935	1935	1935	0
55	20231205	201800	73027936	1935	1935	1935	1935	0
56	20231205	201700	73027936	1935	1935	1935	1935	0
57	20231205	201600	73027936	1935	1935	1935	1935	0
58	20231205	201500	73027936	1935	1935	1935	1935	0
59	20231205	201400	73027936	1935	1935	1935	1935	0
60	20231205	201300	73027936	1935	1935	1935	1935	0
61	20231205	201200	73027936	1935	1935	1935	1935	0
62	20231205	201100	73027936	1935	1935	1935	1935	670
63	20231205	201000	73027936	1935	1935	1935	1935	0
64	20231205	200900	73027936	1935	1935	1935	1935	0
65	20231205	200800	73027936	1935	1935	1935	1935	0
66	20231205	200700	73027936	1935	1935	1935	1935	0
67	20231205	200600	73027936	1935	1935	1935	1935	0
68	20231205	200500	73027936	1935	1935	1935	1935	0
69	20231205	200400	73027936	1935	1935	1935	1935	0
70	20231205	200300	73027936	1935	1935	1935	1935	0
71	20231205	200200	73027936	1935	1935	1935	1935	0
72	20231205	200100	73027936	1935	1935	1935	1935	0
73	20231205	200000	73027936	1935	1935	1935	1935	0
74	20231205	195900	73027936	1935	1935	1935	1935	0
75	20231205	195800	73027936	1935	1935	1935	1935	0
76	20231205	195700	73027936	1935	1935	1935	1935	0
77	20231205	195600	73027936	1935	1935	1935	1935	0
78	20231205	195500	73027936	1935	1935	1935	1935	0
79	20231205	195400	73027936	1935	1935	1935	1935	0
80	20231205	195300	73027936	1935	1935	1935	1935	0
81	20231205	195200	73027936	1935	1935	1935	1935	0
82	20231205	195100	73027936	1935	1935	1935	1935	0
83	20231205	195000	73027936	1935	1935	1935	1935	0
84	20231205	194900	73027936	1935	1935	1935	1935	0
85	20231205	194800	73027936	1935	1935	1935	1935	0
86	20231205	194700	73027936	1935	1935	1935	1935	0
87	20231205	194600	73027936	1935	1935	1935	1935	0
88	20231205	194500	73027936	1935	1935	1935	1935	0
89	20231205	194400	73027936	1935	1935	1935	1935	0
90	20231205	194300	73027936	1935	1935	1935	1935	0
91	20231205	194200	73027936	1935	1935	1935	1935	0
92	20231205	194100	73027936	1935	1935	1935	1935	670
93	20231205	194000	73027936	1935	1935	1935	1935	0
94	20231205	193900	73027936	1935	1935	1935	1935	0
95	20231205	193800	73027936	1935	1935	1935	1935	0
96	20231205	193700	73027936	1935	1935	1935	1935	0
97	20231205	193600	73027936	1935	1935	1935	1935	0
98	20231205	193500	73027936	1935	1935	1935	1935	0
99	20231205	193400	73027936	1935	1935	1935	1935	0
100	20231205	193300	73027936	1935	1935	1935	1935	0
101	20231205	193200	73027936	1935	1935	1935	1935	0
102	20231205	193100	73027936	1935	1935	1935	1935	0
103	20231205	193000	73027936	1935	1935	1935	1935	0
104	20231205	192900	73027936	1935	1935	1935	1935	0
105	20231205	192800	73027936	1935	1935	1935	1935	0
106	20231205	192700	73027936	1935	1935	1935	1935	0
107	20231205	192600	73027936	1935	1935	1935	1935	0
108	20231205	192500	73027936	1935	1935	1935	1935	0
109	20231205	192400	73027936	1935	1935	1935	1935	0
110	20231205	192300	73027936	1935	1935	1935	1935	0
111	20231205	192200	73027936	1935	1935	1935	1935	0
112	20231205	192100	73027936	1935	1935	1935	1935	0
113	20231205	192000	73027936	1935	1935	1935	1935	0
114	20231205	191900	73027936	1935	1935	1935	1935	0
115	20231205	191800	73027936	1935	1935	1935	1935	0
116	20231205	191700	73027936	1935	1935	1935	1935	0
117	20231205	191600	73027936	1935	1935	1935	1935	0
118	20231205	191500	73027936	1935	1935	1935	1935	0
119	20231205	191400	73027936	1935	1935	1935	1935	0
120	20231205	191300	73027936	1935	1935	1935	1935	0
121	20231205	191200	73027936	1935	1935	1935	1935	0
122	20231205	191100	73027936	1935	1935	1935	1935	670
123	20231205	191000	73027936	1935	1935	1935	1935	0
124	20231205	190900	73027936	1935	1935	1935	1935	0
125	20231205	190800	73027936	1935	1935	1935	1935	0
126	20231205	190700	73027936	1935	1935	1935	1935	0
127	20231205	190600	73027936	1935	1935	1935	1935	0
128	20231205	190500	73027936	1935	1935	1935	1935	0
129	20231205	190400	73027936	1935	1935	1935	1935	0
130	20231205	190300	73027936	1935	1935	1935	1935	0
131	20231205	190200	73027936	1935	1935	1935	1935	0
132	20231205	190100	73027936	1935	1935	1935	1935	0
133	20231205	190000	73027936	1935	1935	1935	1935	0
134	20231205	185900	73027936	1935	1935	1935	1935	0
135	20231205	185800	73027936	1935	1935	1935	1935	0
136	20231205	185700	73027936	1935	1935	1935	1935	0
137	20231205	185600	73027936	1935	1935	1935	1935	0
138	20231205	185500	73027936	1935	1935	1935	1935	0
139	20231205	185400	73027936	1935	1935	1935	1935	0
140	20231205	185300	73027936	1935	1935	1935	1935	0
141	20231205	185200	73027936	1935	1935	1935	1935	0
142	20231205	185100	73027936	1935	1935	1935	1935	0
143	20231205	185000	73027936	1935	1935	1935	1935	0
144	20231205	184900	73027936	1935	1935	1935	1935	0
145	20231205	184800	73027936	1935	1935	1935	1935	0
146	20231205	184700	73027936	1935	1935	1935	1935	0
147	20231205	184600	73027936	1935	1935	1935	1935	0
148	20231205	184500	73027936	1935	1935	1935	1935	0
149	20231205	184400	73027936	1935	1935	1935	1935	0
150	20231205	184300	73027936	1935	1935	1935	1935	0
151	20231205	184200	73027936	1935	1935	1935	1935	0
152	20231205	184100	73027936	1935	1935	1935	1935	670
153	20231205	184000	73027936	1935	1935	1935	1935	0
154	20231205	183900	73027936	1935	1935	1935	1935	0
155	20231205	183800	73027936	1935	1935	1935	1935	0
156	20231205	183700	73027936	1935	1935	1935	1935	0
157	20231205	183600	73027936	1935	1935	1935	1935	0
158	20231205	183500	73027936	1935	1935	1935	1935	0
159	20231205	183400	73027936	1935	1935	1935	1935	0
160	20231205	183300	73027936	1935	1935	1935	1935	0
161	20231205	183200	73027936	1935	1935	1935	1935	0
162	20231205	183100	73027936	1935	1935	1935	1935	0
163	20231205	183000	73027936	1935	1935	1935	1935	0
164	20231205	182900	73027936	1935	1935	1935	1935	0
165	20231205	182800	73027936	1935	1935	1935	1935	0
166	20231205	182700	73027936	1935	1935	1935	1935	0
167	20231205	182600	73027936	1935	1935	1935	1935	0
168	20231205	182500	73027936	1935	1935	1935	1935	0
169	20231205	182400	73027936	1935	1935	1935	1935	0
170	20231205	182300	73027936	1935	1935	1935	1935	0
171	20231205	182200	73027936	1935	1935	1935	1935	0
172	20231205	182100	73027936	1935	1935	1935	1935	0
173	20231205	182000	73027936	1935	1935	1935	1935	0
174	20231205	181900	73027936	1935	1935	1935	1935	0
175	20231205	181800	73027936	1935	1935	1935	1935	0
176	20231205	181700	73027936	1935	1935	1935	1935	0
177	20231205	181600	73027936	1935	1935	1935	1935	0
178	20231205	181500	73027936	1935	1935	1935	1935	0
179	20231205	181400	73027936	1935	1935	1935	1935	0
180	20231205	181300	73027936	1935	1935	1935	1935	0
181	20231205	181200	73027936	1935	1935	1935	1935	0
182	20231205	181100	73027936	1935	1935	1935	1935	670
183	20231205	181000	73027936	1935	1935	1935	1935	0
184	20231205	180900	73027936	1935	1935	1935	1935	0
185	20231205	180800	73027936	1935	1935	1935	1935	0
186	20231205	180700	73027936	1935	1935	1935	1935	0
187	20231205	180600	73027936	1935	1935	1935	1935	0
188	20231205	180500	73027936	1935	1935	1935	1935	0
189	20231205	180400	73027936	1935	1935	1935	1935	0
190	20231205	180300	73027936	1935	1935	1935	1935	0
191	20231205	180200	73027936	1935	1935	1935	1935	0
192	20231205	180100	73027936	1935	1935	1935	1935	0
193	20231205	180000	73027936	1935	1935	1935	1935	0
194	20231205	175900	73027936	1935	1935	1935	1935	0
195	20231205	175800	73027936	1935	1935	1935	1935	0
196	20231205	175700	73027936	1935	1935	1935	1935	0
197	20231205	175600	73027936	1935	1935	1935	1935	0
198	20231205	175500	73027936	1935	1935	1935	1935	0
199	20231205	175400	73027936	1935	1935	1935	1935	0
200	20231205	175300	73027936	1935	1935	1935	1935	0
201	20231205	175200	73027936	1935	1935	1935	1935	0
202	20231205	175100	73027936	1935	1935	1935	1935	0
203	20231205	175000	73027936	1935	1935	1935	1935	0
204	20231205	174900	73027936	1935	1935	1935	1935	0
205	20231205	174800	73027936	1935	1935	1935	1935	0
206	20231205	174700	73027936	1935	1935	1935	1935	0
207	20231205	174600	73027936	1935	1935	1935	1935	0
208	20231205	174500	73027936	1935	1935	1935	1935	0
209	20231205	174400	73027936	1935	1935	1935	1935	0
210	20231205	174300	73027936	1935	1935	1935	1935	0
211	20231205	174200	73027936	1935	1935	1935	1935	0
212	20231205	174100	73027936	1935	1935	1935	1935	670
213	20231205	174000	73027936	1935	1935	1935	1935	0
214	20231205	173900	73027936	1935	1935	1935	1935	0
215	20231205	173800	73027936	1935	1935	1935	1935	0
216	20231205	173700	73027936	1935	1935	1935	1935	0
217	20231205	173600	73027936	1935	1935	1935	1935	0
218	20231205	173500	73027936	1935	1935	1935	1935	0
219	20231205	173400	73027936	1935	1935	1935	1935	0
220	20231205	173300	73027936	1935	1935	1935	1935	0
221	20231205	173200	73027936	1935	1935	1935	1935	0
222	20231205	173100	73027936	1935	1935	1935	1935	0
223	20231205	173000	73027936	1935	1935	1935	1935	0
224	20231205	172900	73027936	1935	1935	1935	1935	0
225	20231205	172800	73027936	1935	1935	1935	1935	0
226	20231205	172700	73027936	1935	1935	1935	1935	0
227	20231205	172600	73027936	1935	1935	1935	1935	0
228	20231205	172500	73027936	1935	1935	1935	1935	0
229	20231205	172400	73027936	1935	1935	1935	1935	0
230	20231205	172300	73027936	1935	1935	1935	1935	0
231	20231205	172200	73027936	1935	1935	1935	1935	0
232	20231205	172100	73027936	1935	1935	1935	1935	0
233	20231205	172000	73027936	1935	1935	1935	1935	0
234	20231205	171900	73027936	1935	1935	1935	1935	0
235	20231205	171800	73027936	1935	1935	1935	1935	0
236	20231205	171700	73027936	1935	1935	1935	1935	0
237	20231205	171600	73027936	1935	1935	1935	1935	0
238	20231205	171500	73027936	1935	1935	1935	1935	0
239	20231205	171400	73027936	1935	1935	1935	1935	0
240	20231205	171300	73027936	1935	1935	1935	1935	0
241	20231205	171200	73027936	1935	1935	1935	1935	0
242	20231205	171100	73027936	1935	1935	1935	1935	670
243	20231205	171000	73027936	1935	1935	1935	1935	0
244	20231205	170900	73027936	1935	1935	1935	1935	0
245	20231205	170800	73027936	1935	1935	1935	1935	0
246	20231205	170700	73027936	1935	1935	1935	1935	0
247	20231205	170600	73027936	1935	1935	1935	1935	0
248	20231205	170500	73027936	1935	1935	1935	1935	0
249	20231205	170400	73027936	1935	1935	1935	1935	0
250	20231205	170300	73027936	1935	1935	1935	1935	0
251	20231205	170200	73027936	1935	1935	1935	1935	0
252	20231205	170100	73027936	1935	1935	1935	1935	0
253	20231205	170000	73027936	1935	1935	1935	1935	0
254	20231205	165900	73027936	1935	1935	1935	1935	0
255	20231205	165800	73027936	1935	1935	1935	1935	0
256	20231205	165700	73027936	1935	1935	1935	1935	0
257	20231205	165600	73027936	1935	1935	1935	1935	0
258	20231205	165500	73027936	1935	1935	1935	1935	0
259	20231205	165400	73027936	1935	1935	1935	1935	0
260	20231205	165300	73027936	1935	1935	1935	1935	0
261	20231205	165200	73027936	1935	1935	1935	1935	0
262	20231205	165100	73027936	1935	1935	1935	1935	0
263	20231205	165000	73027936	1935	1935	1935	1935	0
264	20231205	164900	73027936	1935	1935	1935	1935	0
265	20231205	164800	73027936	1935	1935	1935	1935	0
266	20231205	164700	73027936	1935	1935	1935	1935	0
267	20231205	164600	73027936	1935	1935	1935	1935	0
268	20231205	164500	73027936	1935	1935	1935	1935	0
269	20231205	164400	73027936	1935	1935	1935	1935	0
270	20231205	164300	73027936	1935	1935	1935	1935	0
271	20231205	164200	73027936	1935	1935	1935	1935	0
272	20231205	164100	73027936	1935	1935	1935	1935	670
273	20231205	164000	73027936	1935	1935	1935	1935	0
274	20231205	163900	73027936	1935	1935	1935	1935	0
275	20231205	163800	73027936	1935	1935	1935	1935	0
276	20231205	163700	73027936	1935	1935	1935	1935	0
277	20231205	163600	73027936	1935	1935	1935	1935	0
278	20231205	163500	73027936	1935	1935	1935	1935	0
279	20231205	163400	73027936	1935	1935	1935	1935	0
280	20231205	163300	73027936	1935	1935	1935	1935	0
281	20231205	163200	73027936	1935	1935	1935	1935	0
282	20231205	163100	73027936	1935	1935	1935	1935	0
283	20231205	163000	73027936	1935	1935	1935	1935	0
284	20231205	162900	73027936	1935	1935	1935	1935	0
285	20231205	162800	73027936	1935	1935	1935	1935	0
286	20231205	162700	73027936	1935	1935	1935	1935	0
287	20231205	162600	73027936	1935	1935	1935	1935	0
288	20231205	162500	73027936	1935	1935	1935	1935	0
289	20231205	162400	73027936	1935	1935	1935	1935	0
290	20231205	162300	73027936	1935	1935	1935	1935	0
291	20231205	162200	73027936	1935	1935	1935	1935	0
292	20231205	162100	73027936	1935	1935	1935	1935	0
293	20231205	162000	73027936	1935	1935	1935	1935	0
294	20231205	161900	73027936	1935	1935	1935	1935	0
295	20231205	161800	73027936	1935	1935	1935	1935	0
296	20231205	161700	73027936	1935	1935	1935	1935	0
297	20231205	161600	73027936	1935	1935	1935	1935	0
298	20231205	161500	73027936	1935	1935	1935	1935	0
299	20231205	161400	73027936	1935	1935	1935	1935	0
300	20231205	161300	73027936	1935	1935	1935	1935	0
301	20231205	161200	73027936	1935	1935	1935	1935	0
302	20231205	161100	73027936	1935	1935	1935	1935	670
303	20231205	161000	73027936	1935	1935	1935	1935	0
304	20231205	160900	73027936	1935	1935	1935	1935	0
305	20231205	160800	73027936	1935	1935	1935	1935	0
306	20231205	160700	73027936	1935	1935	1935	1935	0
307	20231205	160600	73027936	1935	1935	1935	1935	0
308	20231205	160500	73027936	1935	1935	1935	1935	0
309	20231205	160400	73027936	1935	1935	1935	1935	0
310	20231205	160300	73027936	1935	1935	1935	1935	0
311	20231205	160200	73027936	1935	1935	1935	1935	0
312	20231205	160100	73027936	1935	1935	1935	1935	0
313	20231205	160000	73027936	1935	1935	1935	1935	0
314	20231205	155900	73027936	1935	1935	1935	1935	0
315	20231205	155800	73027936	1935	1935	1935	1935	0
316	20231205	155700	73027936	1935	1935	1935	1935	0
317	20231205	155600	73027936	1935	1935	1935	1935	0
318	20231205	155500	73027936	1935	1935	1935	1935	0
319	20231205	155400	73027936	1935	1935	1935	1935	0
320	20231205	155300	73027936	1935	1935	1935	1935	0
321	20231205	155200	73027936	1935	1935	1935	1935	0
322	20231205	155100	73027936	1935	1935	1935	1935	0
323	20231205	155000	73027936	1935	1935	1935	1935	0
324	20231205	154900	73027936	1935	1935	1935	1935	0
325	20231205	154800	73027936	1935	1935	1935	1935	0
326	20231205	154700	73027936	1935	1935	1935	1935	0
327	20231205	154600	73027936	1935	1935	1935	1935	0
328	20231205	154500	73027936	1935	1935	1935	1935	0
329	20231205	154400	73027936	1935	1935	1935	1935	0
330	20231205	154300	73027936	1935	1935	1935	1935	0
331	20231205	154200	73027936	1935	1935	1935	1935	0
332	20231205	154100	73027936	1935	1935	1935	1935	670
333	20231205	154000	73027936	1935	1935	1935	1935	0
334	20231205	153900	73027936	1935	1935	1935	1935	0
335	20231205	153800	73027936	1935	1935	1935	1935	0
336	20231205	153700	73027936	1935	1935	1935	1935	0
337	20231205	153600	73027936	1935	1935	1935	1935	0
338	20231205	153500	73027936	1935	1935	1935	1935	0
339	20231205	153400	73027936	1935	1935	1935	1935	0
340	20231205	153300	73027936	1935	1935	1935	1935	0
341	20231205	153200	73027936	1935	1935	1935	1935	0
342	20231205	153100	73027936	1935	1935	1935	1935	0
343	20231205	153000	73027936	1935	1935	1935	1935	670
344	20231205	152900	71731486	1905	1905	1905	1905	0
345	20231205	152800	71731486	1905	1905	1905	1905	0
346	20231205	152700	71731486	1905	1905	1905	1905	0
347	20231205	152600	71731486	1905	1905	1905	1905	0
348	20231205	152500	71731486	1905	1905	1905	1905	0
349	20231205	152400	71731486	1905	1905	1905	1905	0
350	20231205	152300	71731486	1905	1905	1905	1905	0
351	20231205	152200	71731486	1905	1905	1905	1905	0
352	20231205	152100	71731486	1905	1905	1905	1905	0
353	20231205	152000	71731486	1905	1905	1905	1905	0
354	20231205	151900	71731486	1905	1907	1907	1905	2020
355	20231205	151800	67882420	1910	1910	1910	1910	2
356	20231205	151700	67878600	1909	1909	1909	1909	436
357	20231205	151600	67046276	1909	1909	1909	1909	1
358	20231205	151500	67044367	1909	1909	1909	1909	1
359	20231205	151400	67042458	1910	1910	1910	1910	0
360	20231205	151300	67042458	1910	1910	1910	1910	0
361	20231205	151200	67042458	1910	1910	1910	1910	1
362	20231205	151100	67040548	1906	1906	1906	1906	0
363	20231205	151000	67040548	1906	1906	1906	1906	0
364	20231205	150900	67040548	1906	1906	1906	1906	1
365	20231205	150800	67038642	1906	1910	1910	1906	3850
366	20231205	150700	59685768	1911	1911	1918	1911	35
367	20231205	150600	59618869	1911	1911	1911	1911	1
368	20231205	150500	59616958	1910	1910	1910	1910	434
369	20231205	150400	58788018	1919	1919	1919	1919	0
370	20231205	150300	58788018	1919	1919	1919	1919	0
371	20231205	150200	58788018	1919	1919	1919	1919	0
372	20231205	150100	58788018	1919	1919	1919	1919	1
373	20231205	150000	58786099	1910	1910	1910	1910	0
374	20231205	145900	58786099	1910	1910	1910	1910	266
375	20231205	145800	58278039	1910	1912	1912	1910	334
376	20231205	145700	57639947	1912	1912	1912	1912	0
377	20231205	145600	57639947	1912	1912	1912	1912	0
378	20231205	145500	57639947	1912	1912	1912	1912	52
379	20231205	145400	57540523	1919	1912	1919	1912	242
380	20231205	145300	57077119	1912	1912	1912	1912	1
381	20231205	145200	57075207	1912	1912	1912	1912	0
382	20231205	145100	57075207	1912	1912	1912	1912	0
383	20231205	145000	57075207	1912	1912	1912	1912	0
384	20231205	144900	57075207	1912	1912	1912	1912	0
385	20231205	144800	57075207	1912	1912	1912	1912	0
386	20231205	144700	57075207	1912	1911	1912	1911	2500
387	20231205	144600	52295345	1911	1911	1911	1911	0
388	20231205	144500	52295345	1911	1911	1911	1911	0
389	20231205	144400	52295345	1911	1911	1911	1911	0
390	20231205	144300	52295345	1911	1911	1911	1911	109
391	20231205	144200	52087046	1911	1910	1911	1910	323
392	20231205	144100	51469803	1910	1911	1911	1910	114
393	20231205	144000	51252048	1911	1911	1911	1911	0
394	20231205	143900	51252048	1911	1911	1911	1911	0
395	20231205	143800	51252048	1911	1911	1911	1911	0
396	20231205	143700	51252048	1911	1911	1911	1911	16
397	20231205	143600	51221472	1911	1911	1911	1911	2
398	20231205	143500	51217650	1911	1911	1911	1911	0
399	20231205	143400	51217650	1911	1911	1911	1911	4
400	20231205	143300	51210006	1910	1910	1910	1910	1
401	20231205	143200	51208096	1911	1911	1911	1911	0
402	20231205	143100	51208096	1911	1911	1911	1911	0
403	20231205	143000	51208096	1911	1911	1911	1911	0
404	20231205	142900	51208096	1911	1912	1912	1910	6055
405	20231205	142800	39638530	1912	1912	1912	1912	0
406	20231205	142700	39638530	1912	1923	1923	1912	28
407	20231205	142600	39584983	1912	1913	1913	1912	23
408	20231205	142500	39541005	1912	1912	1912	1912	0
409	20231205	142400	39541005	1912	1913	1913	1912	1915
410	20231205	142300	35879485	1913	1913	1913	1913	15
411	20231205	142200	35850790	1913	1913	1913	1913	1
412	20231205	142100	35848877	1913	1913	1913	1913	0
413	20231205	142000	35848877	1913	1920	1920	1913	90
414	20231205	141900	35676392	1914	1916	1916	1914	254
415	20231205	141800	35190019	1915	1915	1915	1915	0
416	20231205	141700	35190019	1915	1915	1915	1915	0
417	20231205	141600	35190019	1915	1915	1915	1915	0
418	20231205	141500	35190019	1915	1915	1915	1915	0
419	20231205	141400	35190019	1915	1915	1915	1915	0
420	20231205	141300	35190019	1915	1918	1918	1915	262
421	20231205	141200	34688258	1920	1920	1920	1920	0
422	20231205	141100	34688258	1920	1920	1920	1920	0
423	20231205	141000	34688258	1920	1920	1920	1920	1
424	20231205	140900	34686338	1919	1919	1919	1919	0
425	20231205	140800	34686338	1919	1919	1919	1919	0
426	20231205	140700	34686338	1919	1919	1919	1919	0
427	20231205	140600	34686338	1919	1919	1919	1919	5
428	20231205	140500	34676743	1920	1920	1920	1920	0
429	20231205	140400	34676743	1920	1920	1920	1920	0
430	20231205	140300	34676743	1920	1920	1920	1920	85
431	20231205	140200	34513543	1920	1922	1922	1920	388
432	20231205	140100	33768486	1922	1922	1922	1922	0
433	20231205	140000	33768486	1922	1922	1922	1922	0
434	20231205	135900	33768486	1922	1922	1922	1922	0
435	20231205	135800	33768486	1922	1927	1927	1922	107
436	20231205	135700	33562597	1935	1935	1935	1935	0
437	20231205	135600	33562597	1935	1935	1935	1935	2
438	20231205	135500	33558727	1927	1927	1927	1927	0
439	20231205	135400	33558727	1927	1927	1927	1927	0
440	20231205	135300	33558727	1927	1927	1927	1927	0
441	20231205	135200	33558727	1927	1927	1927	1927	0
442	20231205	135100	33558727	1927	1927	1927	1927	0
443	20231205	135000	33558727	1927	1927	1927	1927	0
444	20231205	134900	33558727	1927	1927	1927	1927	0
445	20231205	134800	33558727	1927	1927	1927	1927	24
446	20231205	134700	33512479	1935	1935	1935	1935	50
447	20231205	134600	33415729	1935	1935	1935	1935	1
448	20231205	134500	33413794	1928	1928	1928	1928	0
449	20231205	134400	33413794	1928	1928	1928	1928	0
450	20231205	134300	33413794	1928	1928	1928	1928	0
451	20231205	134200	33413794	1928	1928	1928	1928	0
452	20231205	134100	33413794	1928	1928	1928	1928	0
453	20231205	134000	33413794	1928	1928	1928	1928	12
454	20231205	133900	33390658	1935	1935	1935	1935	0
455	20231205	133800	33390658	1935	1935	1935	1935	0
456	20231205	133700	33390658	1935	1935	1935	1935	0
457	20231205	133600	33390658	1935	1935	1935	1935	0
458	20231205	133500	33390658	1935	1935	1935	1935	0
459	20231205	133400	33390658	1935	1935	1935	1935	0
460	20231205	133300	33390658	1935	1935	1935	1935	0
461	20231205	133200	33390658	1935	1935	1935	1935	0
462	20231205	133100	33390658	1935	1935	1935	1935	0
463	20231205	133000	33390658	1935	1935	1935	1935	0
464	20231205	132900	33390658	1935	1935	1935	1935	0
465	20231205	132800	33390658	1935	1935	1935	1935	0
466	20231205	132700	33390658	1935	1935	1935	1935	1
467	20231205	132600	33388723	1936	1935	1936	1935	412
468	20231205	132500	32591211	1936	1936	1936	1936	0
469	20231205	132400	32591211	1936	1936	1936	1936	0
470	20231205	132300	32591211	1936	1936	1936	1936	0
471	20231205	132200	32591211	1936	1932	1936	1932	450
472	20231205	132100	31720163	1932	1932	1932	1932	50
473	20231205	132000	31623563	1932	1932	1932	1932	0
474	20231205	131900	31623563	1932	1932	1932	1932	0
475	20231205	131800	31623563	1932	1932	1932	1932	0
476	20231205	131700	31623563	1932	1932	1932	1932	0
477	20231205	131600	31623563	1932	1932	1932	1932	0
478	20231205	131500	31623563	1932	1930	1932	1930	500
479	20231205	131400	30658219	1929	1929	1929	1929	0
480	20231205	131300	30658219	1929	1929	1929	1929	494
481	20231205	131200	29705293	1929	1929	1929	1929	6
482	20231205	131100	29693719	1930	1930	1930	1930	0
483	20231205	131000	29693719	1930	1930	1930	1930	0
484	20231205	130900	29693719	1930	1930	1930	1930	0
485	20231205	130800	29693719	1930	1930	1930	1930	50
486	20231205	130700	29597219	1930	1930	1930	1930	0
487	20231205	130600	29597219	1930	1930	1930	1930	0
488	20231205	130500	29597219	1930	1930	1930	1930	3
489	20231205	130400	29591429	1930	1930	1930	1930	0
490	20231205	130300	29591429	1930	1930	1930	1930	0
491	20231205	130200	29591429	1930	1930	1930	1930	0
492	20231205	130100	29591429	1930	1930	1930	1930	0
493	20231205	130000	29591429	1930	1930	1930	1930	0
494	20231205	125900	29591429	1930	1930	1930	1930	0
495	20231205	125800	29591429	1930	1930	1930	1930	0
496	20231205	125700	29591429	1930	1930	1930	1930	5
497	20231205	125600	29581779	1930	1930	1930	1930	1
498	20231205	125500	29579849	1929	1929	1929	1929	0
499	20231205	125400	29579849	1929	1929	1929	1929	0
500	20231205	125300	29579849	1929	1929	1929	1929	0
501	20231205	125200	29579849	1929	1929	1929	1929	0
502	20231205	125100	29579849	1929	1929	1929	1929	0
503	20231205	125000	29579849	1929	1929	1929	1929	0
504	20231205	124900	29579849	1929	1929	1929	1929	0
505	20231205	124800	29579849	1929	1929	1929	1929	0
506	20231205	124700	29579849	1929	1929	1929	1929	0
507	20231205	124600	29579849	1929	1929	1929	1929	0
508	20231205	124500	29579849	1929	1929	1929	1929	0
509	20231205	124400	29579849	1929	1929	1929	1929	5
510	20231205	124300	29570204	1929	1929	1929	1929	5
511	20231205	124200	29560559	1929	1929	1929	1929	205
512	20231205	124100	29165114	1928	1928	1928	1928	0
513	20231205	124000	29165114	1928	1928	1928	1928	0
514	20231205	123900	29165114	1928	1928	1928	1928	0
515	20231205	123800	29165114	1928	1928	1928	1928	0
516	20231205	123700	29165114	1928	1928	1928	1928	0
517	20231205	123600	29165114	1928	1928	1928	1928	0
518	20231205	123500	29165114	1928	1928	1928	1928	0
519	20231205	123400	29165114	1928	1928	1928	1928	10
520	20231205	123300	29145834	1928	1928	1928	1928	5
521	20231205	123200	29136194	1928	1928	1928	1928	5
522	20231205	123100	29126554	1927	1927	1927	1927	0
523	20231205	123000	29126554	1927	1927	1927	1927	1
524	20231205	122900	29124627	1927	1927	1927	1927	0
525	20231205	122800	29124627	1927	1927	1927	1927	0
526	20231205	122700	29124627	1927	1927	1927	1927	0
527	20231205	122600	29124627	1927	1927	1927	1927	0
528	20231205	122500	29124627	1927	1927	1927	1927	0
529	20231205	122400	29124627	1927	1927	1927	1927	24
530	20231205	122300	29078379	1927	1927	1927	1927	0
531	20231205	122200	29078379	1927	1927	1927	1927	36
532	20231205	122100	29009007	1927	1927	1927	1927	0
533	20231205	122000	29009007	1927	1927	1927	1927	0
534	20231205	121900	29009007	1927	1927	1927	1927	0
535	20231205	121800	29009007	1927	1927	1927	1927	0
536	20231205	121700	29009007	1927	1927	1927	1927	0
537	20231205	121600	29009007	1927	1927	1927	1927	0
538	20231205	121500	29009007	1927	1927	1927	1927	0
539	20231205	121400	29009007	1927	1927	1927	1927	0
540	20231205	121300	29009007	1927	1927	1927	1927	32
541	20231205	121200	28947343	1926	1926	1926	1926	0
542	20231205	121100	28947343	1926	1926	1926	1926	0
543	20231205	121000	28947343	1926	1926	1926	1926	0
544	20231205	120900	28947343	1926	1926	1926	1926	184
545	20231205	120800	28592959	1926	1926	1926	1926	0
546	20231205	120700	28592959	1926	1926	1926	1926	0
547	20231205	120600	28592959	1926	1926	1926	1926	0
548	20231205	120500	28592959	1926	1926	1926	1926	0
549	20231205	120400	28592959	1926	1926	1926	1926	0
550	20231205	120300	28592959	1926	1926	1926	1926	0
551	20231205	120200	28592959	1926	1926	1926	1926	0
552	20231205	120100	28592959	1926	1926	1926	1926	0
553	20231205	120000	28592959	1926	1926	1926	1926	0
554	20231205	115900	28592959	1926	1926	1926	1926	1
555	20231205	115800	28591033	1920	1920	1920	1920	0
556	20231205	115700	28591033	1920	1920	1920	1920	135
557	20231205	115600	28331833	1920	1920	1920	1920	0
558	20231205	115500	28331833	1920	1920	1920	1920	0
559	20231205	115400	28331833	1920	1920	1920	1920	0
560	20231205	115300	28331833	1920	1920	1920	1920	0
561	20231205	115200	28331833	1920	1920	1920	1920	0
562	20231205	115100	28331833	1920	1920	1920	1920	0
563	20231205	115000	28331833	1920	1920	1920	1920	24
564	20231205	114900	28285753	1920	1920	1920	1920	0
565	20231205	114800	28285753	1920	1920	1920	1920	0
566	20231205	114700	28285753	1920	1920	1920	1920	1
567	20231205	114600	28283833	1911	1928	1928	1911	2011
568	20231205	114500	24439186	1929	1929	1929	1929	3
569	20231205	114400	24433399	1929	1928	1929	1928	400
570	20231205	114300	23661840	1929	1928	1929	1928	100
571	20231205	114200	23468979	1928	1928	1928	1928	0
572	20231205	114100	23468979	1928	1925	1928	1925	47
573	20231205	114000	23378501	1929	1927	1929	1927	4
574	20231205	113900	23370791	1912	1922	1922	1912	1000
575	20231205	113800	21457440	1928	1928	1928	1928	525
576	20231205	113700	20445240	1928	1928	1928	1928	0
577	20231205	113600	20445240	1928	1928	1928	1928	0
578	20231205	113500	20445240	1928	1928	1928	1928	1
579	20231205	113400	20443312	1922	1922	1922	1922	1
580	20231205	113300	20441390	1928	1928	1928	1928	0
581	20231205	113200	20441390	1928	1928	1928	1928	0
582	20231205	113100	20441390	1928	1928	1928	1928	0
583	20231205	113000	20441390	1928	1928	1928	1928	0
584	20231205	112900	20441390	1928	1928	1928	1928	0
585	20231205	112800	20441390	1928	1928	1928	1928	0
586	20231205	112700	20441390	1928	1928	1928	1928	0
587	20231205	112600	20441390	1928	1928	1928	1928	0
588	20231205	112500	20441390	1928	1923	1928	1923	3
589	20231205	112400	20435616	1922	1922	1922	1922	0
590	20231205	112300	20435616	1922	1922	1922	1922	0
591	20231205	112200	20435616	1922	1924	1924	1922	15
592	20231205	112100	20406760	1923	1923	1923	1923	0
593	20231205	112000	20406760	1923	1923	1923	1923	0
594	20231205	111900	20406760	1923	1923	1923	1923	0
595	20231205	111800	20406760	1923	1923	1923	1923	0
596	20231205	111700	20406760	1923	1923	1923	1923	0
597	20231205	111600	20406760	1923	1923	1923	1923	0
598	20231205	111500	20406760	1923	1923	1923	1923	55
599	20231205	111400	20300995	1923	1923	1923	1923	130
600	20231205	111300	20051005	1923	1923	1923	1923	0
601	20231205	111200	20051005	1923	1923	1923	1923	0
602	20231205	111100	20051005	1923	1923	1923	1923	35
603	20231205	111000	19983700	1911	1911	1911	1911	0
604	20231205	110900	19983700	1911	1911	1911	1911	0
605	20231205	110800	19983700	1911	1911	1911	1911	0
606	20231205	110700	19983700	1911	1911	1911	1911	0
607	20231205	110600	19983700	1911	1911	1911	1911	0
608	20231205	110500	19983700	1911	1911	1911	1911	0
609	20231205	110400	19983700	1911	1911	1911	1911	0
610	20231205	110300	19983700	1911	1911	1911	1911	0
611	20231205	110200	19983700	1911	1911	1911	1911	0
612	20231205	110100	19983700	1911	1911	1911	1911	0
613	20231205	110000	19983700	1911	1911	1911	1911	0
614	20231205	105900	19983700	1911	1911	1911	1911	0
615	20231205	105800	19983700	1911	1911	1911	1911	0
616	20231205	105700	19983700	1911	1911	1911	1911	0
617	20231205	105600	19983700	1911	1911	1911	1911	523
618	20231205	105500	18984247	1911	1916	1916	1911	711
619	20231205	105400	17624761	1929	1929	1929	1929	0
620	20231205	105300	17624761	1929	1929	1929	1929	0
621	20231205	105200	17624761	1929	1929	1929	1929	0
622	20231205	105100	17624761	1929	1929	1929	1929	0
623	20231205	105000	17624761	1929	1929	1929	1929	0
624	20231205	104900	17624761	1929	1929	1929	1929	0
625	20231205	104800	17624761	1929	1929	1929	1929	0
626	20231205	104700	17624761	1929	1929	1929	1929	0
627	20231205	104600	17624761	1929	1929	1929	1929	0
628	20231205	104500	17624761	1929	1929	1929	1929	0
629	20231205	104400	17624761	1929	1929	1929	1929	0
630	20231205	104300	17624761	1929	1929	1929	1929	0
631	20231205	104200	17624761	1929	1929	1929	1929	0
632	20231205	104100	17624761	1929	1929	1929	1929	0
633	20231205	104000	17624761	1929	1929	1929	1929	0
634	20231205	103900	17624761	1929	1929	1929	1929	0
635	20231205	103800	17624761	1929	1929	1929	1929	0
636	20231205	103700	17624761	1929	1929	1929	1929	0
637	20231205	103600	17624761	1929	1929	1929	1929	0
638	20231205	103500	17624761	1929	1929	1929	1929	0
639	20231205	103400	17624761	1929	1929	1929	1929	0
640	20231205	103300	17624761	1929	1929	1929	1929	0
641	20231205	103200	17624761	1929	1929	1929	1929	0
642	20231205	103100	17624761	1929	1929	1929	1929	1
643	20231205	103000	17622832	1930	1930	1930	1930	0
644	20231205	102900	17622832	1930	1930	1930	1930	0
645	20231205	102800	17622832	1930	1929	1930	1929	281
646	20231205	102700	17080579	1930	1930	1930	1930	0
647	20231205	102600	17080579	1930	1930	1930	1930	0
648	20231205	102500	17080579	1930	1930	1930	1930	0
649	20231205	102400	17080579	1930	1924	1930	1924	542
650	20231205	102300	16034767	1924	1924	1924	1924	0
651	20231205	102200	16034767	1924	1924	1924	1924	0
652	20231205	102100	16034767	1924	1924	1924	1924	0
653	20231205	102000	16034767	1924	1924	1924	1924	0
654	20231205	101900	16034767	1924	1924	1924	1924	122
655	20231205	101800	15800039	1924	1924	1924	1924	0
656	20231205	101700	15800039	1924	1924	1924	1924	0
657	20231205	101600	15800039	1924	1924	1924	1924	0
658	20231205	101500	15800039	1924	1924	1924	1924	0
659	20231205	101400	15800039	1924	1924	1924	1924	0
660	20231205	101300	15800039	1924	1924	1924	1924	0
661	20231205	101200	15800039	1924	1924	1924	1924	100
662	20231205	101100	15607639	1924	1924	1924	1924	0
663	20231205	101000	15607639	1924	1924	1924	1924	0
664	20231205	100900	15607639	1924	1924	1924	1924	0
665	20231205	100800	15607639	1924	1924	1924	1924	0
666	20231205	100700	15607639	1924	1924	1924	1924	0
667	20231205	100600	15607639	1924	1924	1924	1924	0
668	20231205	100500	15607639	1924	1924	1924	1924	20
669	20231205	100400	15569159	1924	1924	1924	1924	0
670	20231205	100300	15569159	1924	1924	1924	1924	13
671	20231205	100200	15544147	1926	1926	1926	1926	0
672	20231205	100100	15544147	1926	1926	1926	1926	0
673	20231205	100000	15544147	1926	1911	1926	1911	1002
674	20231205	095900	13629295	1911	1920	1920	1911	550
675	20231205	095800	12577475	1931	1931	1931	1931	0
676	20231205	095700	12577475	1931	1931	1931	1931	0
677	20231205	095600	12577475	1931	1931	1931	1931	0
678	20231205	095500	12577475	1931	1931	1931	1931	0
679	20231205	095400	12577475	1931	1931	1931	1931	0
680	20231205	095300	12577475	1931	1931	1931	1931	0
681	20231205	095200	12577475	1931	1931	1931	1931	0
682	20231205	095100	12577475	1931	1931	1931	1931	0
683	20231205	095000	12577475	1931	1931	1931	1931	0
684	20231205	094900	12577475	1931	1922	1931	1922	4
685	20231205	094800	12569778	1911	1911	1911	1911	0
686	20231205	094700	12569778	1911	1911	1911	1911	58
687	20231205	094600	12458940	1911	1911	1911	1911	293
688	20231205	094500	11899017	1911	1911	1911	1911	0
689	20231205	094400	11899017	1911	1911	1911	1911	0
690	20231205	094300	11899017	1911	1911	1911	1911	4
691	20231205	094200	11891373	1911	1911	1911	1911	55
692	20231205	094100	11786268	1911	1911	1911	1911	17
693	20231205	094000	11753781	1911	1911	1911	1911	3
694	20231205	093900	11748048	1911	1913	1921	1911	989
695	20231205	093800	9857184	1921	1921	1921	1921	1
696	20231205	093700	9855263	1921	1913	1921	1913	6
697	20231205	093600	9843745	1913	1913	1913	1913	0
698	20231205	093500	9843745	1913	1913	1913	1913	4
699	20231205	093400	9836093	1912	1912	1912	1912	0
700	20231205	093300	9836093	1912	1912	1912	1912	200
701	20231205	093200	9453693	1912	1912	1912	1912	0
702	20231205	093100	9453693	1912	1913	1913	1912	60
703	20231205	093000	9338963	1913	1913	1913	1913	1
704	20231205	092900	9337050	1913	1913	1913	1913	51
705	20231205	092800	9239487	1913	1913	1913	1913	16
706	20231205	092700	9208879	1920	1922	1922	1912	106
707	20231205	092600	9005721	1922	1922	1922	1922	0
708	20231205	092500	9005721	1922	1922	1922	1922	0
709	20231205	092400	9005721	1922	1922	1922	1912	1143
710	20231205	092300	6816728	1922	1923	1923	1922	150
711	20231205	092200	6528328	1932	1932	1932	1932	0
712	20231205	092100	6528328	1932	1932	1932	1932	0
713	20231205	092000	6528328	1932	1932	1932	1932	0
714	20231205	091900	6528328	1932	1932	1932	1932	0
715	20231205	091800	6528328	1932	1932	1932	1932	0
716	20231205	091700	6528328	1932	1932	1932	1932	205
717	20231205	091600	6132268	1932	1932	1932	1932	45
718	20231205	091500	6045328	1931	1921	1931	1921	86
719	20231205	091400	5880052	1919	1919	1919	1919	0
720	20231205	091300	5880052	1919	1919	1919	1919	0
721	20231205	091200	5880052	1919	1919	1919	1919	0
722	20231205	091100	5880052	1919	1919	1919	1919	149
723	20231205	091000	5594121	1919	1919	1919	1919	2
724	20231205	090900	5590283	1920	1924	1924	1920	580
725	20231205	090800	4476135	1924	1926	1926	1920	1279
726	20231205	090700	2019096	1929	1929	1929	1929	92
727	20231205	090600	1841628	1936	1936	1936	1936	0
728	20231205	090500	1841628	1936	1937	1937	1936	25
729	20231205	090400	1793211	1937	1937	1937	1937	72
730	20231205	090300	1653747	1940	1940	1940	1940	28
731	20231205	090200	1599427	1940	1940	1940	1940	0
732	20231205	090100	1599427	1940	1946	1946	1940	701
733	20231205	090000	239481	1947	1947	1947	1947	123