KissMeData/046390/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192700	197184092	1897	1897	1897	1897	751
3	20231205	192600	197184092	1897	1897	1897	1897	0
4	20231205	192500	197184092	1897	1897	1897	1897	0
5	20231205	192400	197184092	1897	1897	1897	1897	0
6	20231205	192300	197184092	1897	1897	1897	1897	0
7	20231205	192200	197184092	1897	1897	1897	1897	0
8	20231205	192100	197184092	1897	1897	1897	1897	0
9	20231205	192000	197184092	1897	1897	1897	1897	0
10	20231205	191900	197184092	1897	1897	1897	1897	0
11	20231205	191800	197184092	1897	1897	1897	1897	0
12	20231205	191700	197184092	1897	1897	1897	1897	0
13	20231205	191600	197184092	1897	1897	1897	1897	0
14	20231205	191500	197184092	1897	1897	1897	1897	0
15	20231205	191400	197184092	1897	1897	1897	1897	0
16	20231205	191300	197184092	1897	1897	1897	1897	0
17	20231205	191200	197184092	1897	1897	1897	1897	0
18	20231205	191100	197184092	1897	1897	1897	1897	0
19	20231205	191000	197184092	1897	1897	1897	1897	0
20	20231205	190900	197184092	1897	1897	1897	1897	0
21	20231205	190800	197184092	1897	1897	1897	1897	0
22	20231205	190700	197184092	1897	1897	1897	1897	0
23	20231205	190600	197184092	1897	1897	1897	1897	0
24	20231205	190500	197184092	1897	1897	1897	1897	0
25	20231205	190400	197184092	1897	1897	1897	1897	0
26	20231205	190300	197184092	1897	1897	1897	1897	0
27	20231205	190200	197184092	1897	1897	1897	1897	0
28	20231205	190100	197184092	1897	1897	1897	1897	0
29	20231205	190000	197184092	1897	1897	1897	1897	0
30	20231205	185900	197184092	1897	1897	1897	1897	0
31	20231205	185800	197184092	1897	1897	1897	1897	0
32	20231205	185700	197184092	1897	1897	1897	1897	751
33	20231205	185600	197184092	1897	1897	1897	1897	0
34	20231205	185500	197184092	1897	1897	1897	1897	0
35	20231205	185400	197184092	1897	1897	1897	1897	0
36	20231205	185300	197184092	1897	1897	1897	1897	0
37	20231205	185200	197184092	1897	1897	1897	1897	0
38	20231205	185100	197184092	1897	1897	1897	1897	0
39	20231205	185000	197184092	1897	1897	1897	1897	0
40	20231205	184900	197184092	1897	1897	1897	1897	0
41	20231205	184800	197184092	1897	1897	1897	1897	0
42	20231205	184700	197184092	1897	1897	1897	1897	0
43	20231205	184600	197184092	1897	1897	1897	1897	0
44	20231205	184500	197184092	1897	1897	1897	1897	0
45	20231205	184400	197184092	1897	1897	1897	1897	0
46	20231205	184300	197184092	1897	1897	1897	1897	0
47	20231205	184200	197184092	1897	1897	1897	1897	0
48	20231205	184100	197184092	1897	1897	1897	1897	0
49	20231205	184000	197184092	1897	1897	1897	1897	0
50	20231205	183900	197184092	1897	1897	1897	1897	0
51	20231205	183800	197184092	1897	1897	1897	1897	0
52	20231205	183700	197184092	1897	1897	1897	1897	0
53	20231205	183600	197184092	1897	1897	1897	1897	0
54	20231205	183500	197184092	1897	1897	1897	1897	0
55	20231205	183400	197184092	1897	1897	1897	1897	0
56	20231205	183300	197184092	1897	1897	1897	1897	0
57	20231205	183200	197184092	1897	1897	1897	1897	0
58	20231205	183100	197184092	1897	1897	1897	1897	0
59	20231205	183000	197184092	1897	1897	1897	1897	0
60	20231205	182900	197184092	1897	1897	1897	1897	0
61	20231205	182800	197184092	1897	1897	1897	1897	0
62	20231205	182700	197184092	1897	1897	1897	1897	751
63	20231205	182600	197184092	1897	1897	1897	1897	0
64	20231205	182500	197184092	1897	1897	1897	1897	0
65	20231205	182400	197184092	1897	1897	1897	1897	0
66	20231205	182300	197184092	1897	1897	1897	1897	0
67	20231205	182200	197184092	1897	1897	1897	1897	0
68	20231205	182100	197184092	1897	1897	1897	1897	0
69	20231205	182000	197184092	1897	1897	1897	1897	0
70	20231205	181900	197184092	1897	1897	1897	1897	0
71	20231205	181800	197184092	1897	1897	1897	1897	0
72	20231205	181700	197184092	1897	1897	1897	1897	0
73	20231205	181600	197184092	1897	1897	1897	1897	0
74	20231205	181500	197184092	1897	1897	1897	1897	0
75	20231205	181400	197184092	1897	1897	1897	1897	0
76	20231205	181300	197184092	1897	1897	1897	1897	0
77	20231205	181200	197184092	1897	1897	1897	1897	0
78	20231205	181100	197184092	1897	1897	1897	1897	0
79	20231205	181000	197184092	1897	1897	1897	1897	0
80	20231205	180900	197184092	1897	1897	1897	1897	0
81	20231205	180800	197184092	1897	1897	1897	1897	0
82	20231205	180700	197184092	1897	1897	1897	1897	0
83	20231205	180600	197184092	1897	1897	1897	1897	0
84	20231205	180500	197184092	1897	1897	1897	1897	0
85	20231205	180400	197184092	1897	1897	1897	1897	0
86	20231205	180300	197184092	1897	1897	1897	1897	0
87	20231205	180200	197184092	1897	1897	1897	1897	0
88	20231205	180100	197184092	1897	1897	1897	1897	0
89	20231205	180000	197184092	1897	1897	1897	1897	0
90	20231205	175900	197184092	1897	1897	1897	1897	0
91	20231205	175800	197184092	1897	1897	1897	1897	0
92	20231205	175700	197184092	1897	1897	1897	1897	751
93	20231205	175600	197184092	1897	1897	1897	1897	0
94	20231205	175500	197184092	1897	1897	1897	1897	0
95	20231205	175400	197184092	1897	1897	1897	1897	0
96	20231205	175300	197184092	1897	1897	1897	1897	0
97	20231205	175200	197184092	1897	1897	1897	1897	0
98	20231205	175100	197184092	1897	1897	1897	1897	0
99	20231205	175000	197184092	1897	1897	1897	1897	0
100	20231205	174900	197184092	1897	1897	1897	1897	0
101	20231205	174800	197184092	1897	1897	1897	1897	0
102	20231205	174700	197184092	1897	1897	1897	1897	0
103	20231205	174600	197184092	1897	1897	1897	1897	0
104	20231205	174500	197184092	1897	1897	1897	1897	0
105	20231205	174400	197184092	1897	1897	1897	1897	0
106	20231205	174300	197184092	1897	1897	1897	1897	0
107	20231205	174200	197184092	1897	1897	1897	1897	0
108	20231205	174100	197184092	1897	1897	1897	1897	0
109	20231205	174000	197184092	1897	1897	1897	1897	0
110	20231205	173900	197184092	1897	1897	1897	1897	0
111	20231205	173800	197184092	1897	1897	1897	1897	0
112	20231205	173700	197184092	1897	1897	1897	1897	0
113	20231205	173600	197184092	1897	1897	1897	1897	0
114	20231205	173500	197184092	1897	1897	1897	1897	0
115	20231205	173400	197184092	1897	1897	1897	1897	0
116	20231205	173300	197184092	1897	1897	1897	1897	0
117	20231205	173200	197184092	1897	1897	1897	1897	0
118	20231205	173100	197184092	1897	1897	1897	1897	0
119	20231205	173000	197184092	1897	1897	1897	1897	0
120	20231205	172900	197184092	1897	1897	1897	1897	0
121	20231205	172800	197184092	1897	1897	1897	1897	0
122	20231205	172700	197184092	1897	1897	1897	1897	751
123	20231205	172600	197184092	1897	1897	1897	1897	0
124	20231205	172500	197184092	1897	1897	1897	1897	0
125	20231205	172400	197184092	1897	1897	1897	1897	0
126	20231205	172300	197184092	1897	1897	1897	1897	0
127	20231205	172200	197184092	1897	1897	1897	1897	0
128	20231205	172100	197184092	1897	1897	1897	1897	0
129	20231205	172000	197184092	1897	1897	1897	1897	0
130	20231205	171900	197184092	1897	1897	1897	1897	0
131	20231205	171800	197184092	1897	1897	1897	1897	0
132	20231205	171700	197184092	1897	1897	1897	1897	0
133	20231205	171600	197184092	1897	1897	1897	1897	0
134	20231205	171500	197184092	1897	1897	1897	1897	0
135	20231205	171400	197184092	1897	1897	1897	1897	0
136	20231205	171300	197184092	1897	1897	1897	1897	0
137	20231205	171200	197184092	1897	1897	1897	1897	0
138	20231205	171100	197184092	1897	1897	1897	1897	0
139	20231205	171000	197184092	1897	1897	1897	1897	0
140	20231205	170900	197184092	1897	1897	1897	1897	0
141	20231205	170800	197184092	1897	1897	1897	1897	0
142	20231205	170700	197184092	1897	1897	1897	1897	0
143	20231205	170600	197184092	1897	1897	1897	1897	0
144	20231205	170500	197184092	1897	1897	1897	1897	0
145	20231205	170400	197184092	1897	1897	1897	1897	0
146	20231205	170300	197184092	1897	1897	1897	1897	0
147	20231205	170200	197184092	1897	1897	1897	1897	0
148	20231205	170100	197184092	1897	1897	1897	1897	0
149	20231205	170000	197184092	1897	1897	1897	1897	0
150	20231205	165900	197184092	1897	1897	1897	1897	0
151	20231205	165800	197184092	1897	1897	1897	1897	0
152	20231205	165700	197184092	1897	1897	1897	1897	751
153	20231205	165600	197184092	1897	1897	1897	1897	0
154	20231205	165500	197184092	1897	1897	1897	1897	0
155	20231205	165400	197184092	1897	1897	1897	1897	0
156	20231205	165300	197184092	1897	1897	1897	1897	0
157	20231205	165200	197184092	1897	1897	1897	1897	0
158	20231205	165100	197184092	1897	1897	1897	1897	0
159	20231205	165000	197184092	1897	1897	1897	1897	0
160	20231205	164900	197184092	1897	1897	1897	1897	0
161	20231205	164800	197184092	1897	1897	1897	1897	0
162	20231205	164700	197184092	1897	1897	1897	1897	0
163	20231205	164600	197184092	1897	1897	1897	1897	0
164	20231205	164500	197184092	1897	1897	1897	1897	0
165	20231205	164400	197184092	1897	1897	1897	1897	0
166	20231205	164300	197184092	1897	1897	1897	1897	0
167	20231205	164200	197184092	1897	1897	1897	1897	0
168	20231205	164100	197184092	1897	1897	1897	1897	0
169	20231205	164000	197184092	1897	1897	1897	1897	0
170	20231205	163900	197184092	1897	1897	1897	1897	0
171	20231205	163800	197184092	1897	1897	1897	1897	0
172	20231205	163700	197184092	1897	1897	1897	1897	0
173	20231205	163600	197184092	1897	1897	1897	1897	0
174	20231205	163500	197184092	1897	1897	1897	1897	0
175	20231205	163400	197184092	1897	1897	1897	1897	0
176	20231205	163300	197184092	1897	1897	1897	1897	0
177	20231205	163200	197184092	1897	1897	1897	1897	0
178	20231205	163100	197184092	1897	1897	1897	1897	0
179	20231205	163000	197184092	1897	1897	1897	1897	0
180	20231205	162900	197184092	1897	1897	1897	1897	0
181	20231205	162800	197184092	1897	1897	1897	1897	0
182	20231205	162700	197184092	1897	1897	1897	1897	751
183	20231205	162600	197184092	1897	1897	1897	1897	0
184	20231205	162500	197184092	1897	1897	1897	1897	0
185	20231205	162400	197184092	1897	1897	1897	1897	0
186	20231205	162300	197184092	1897	1897	1897	1897	0
187	20231205	162200	197184092	1897	1897	1897	1897	0
188	20231205	162100	197184092	1897	1897	1897	1897	0
189	20231205	162000	197184092	1897	1897	1897	1897	0
190	20231205	161900	197184092	1897	1897	1897	1897	0
191	20231205	161800	197184092	1897	1897	1897	1897	0
192	20231205	161700	197184092	1897	1897	1897	1897	0
193	20231205	161600	197184092	1897	1897	1897	1897	0
194	20231205	161500	197184092	1897	1897	1897	1897	0
195	20231205	161400	197184092	1897	1897	1897	1897	0
196	20231205	161300	197184092	1897	1897	1897	1897	0
197	20231205	161200	197184092	1897	1897	1897	1897	0
198	20231205	161100	197184092	1897	1897	1897	1897	0
199	20231205	161000	197184092	1897	1897	1897	1897	0
200	20231205	160900	197184092	1897	1897	1897	1897	0
201	20231205	160800	197184092	1897	1897	1897	1897	0
202	20231205	160700	197184092	1897	1897	1897	1897	0
203	20231205	160600	197184092	1897	1897	1897	1897	0
204	20231205	160500	197184092	1897	1897	1897	1897	0
205	20231205	160400	197184092	1897	1897	1897	1897	0
206	20231205	160300	197184092	1897	1897	1897	1897	0
207	20231205	160200	197184092	1897	1897	1897	1897	0
208	20231205	160100	197184092	1897	1897	1897	1897	0
209	20231205	160000	197184092	1897	1897	1897	1897	0
210	20231205	155900	197184092	1897	1897	1897	1897	0
211	20231205	155800	197184092	1897	1897	1897	1897	0
212	20231205	155700	197184092	1897	1897	1897	1897	751
213	20231205	155600	197184092	1897	1897	1897	1897	0
214	20231205	155500	197184092	1897	1897	1897	1897	0
215	20231205	155400	197184092	1897	1897	1897	1897	0
216	20231205	155300	197184092	1897	1897	1897	1897	0
217	20231205	155200	197184092	1897	1897	1897	1897	0
218	20231205	155100	197184092	1897	1897	1897	1897	0
219	20231205	155000	197184092	1897	1897	1897	1897	0
220	20231205	154900	197184092	1897	1897	1897	1897	0
221	20231205	154800	197184092	1897	1897	1897	1897	0
222	20231205	154700	197184092	1897	1897	1897	1897	0
223	20231205	154600	197184092	1897	1897	1897	1897	0
224	20231205	154500	197184092	1897	1897	1897	1897	0
225	20231205	154400	197184092	1897	1897	1897	1897	0
226	20231205	154300	197184092	1897	1897	1897	1897	0
227	20231205	154200	197184092	1897	1897	1897	1897	0
228	20231205	154100	197184092	1897	1897	1897	1897	0
229	20231205	154000	197184092	1897	1897	1897	1897	0
230	20231205	153900	197184092	1897	1897	1897	1897	0
231	20231205	153800	197184092	1897	1897	1897	1897	0
232	20231205	153700	197184092	1897	1897	1897	1897	0
233	20231205	153600	197184092	1897	1897	1897	1897	0
234	20231205	153500	197184092	1897	1897	1897	1897	0
235	20231205	153400	197184092	1897	1897	1897	1897	0
236	20231205	153300	197184092	1897	1897	1897	1897	0
237	20231205	153200	197184092	1897	1897	1897	1897	0
238	20231205	153100	197184092	1897	1897	1897	1897	0
239	20231205	153000	197184092	1897	1897	1897	1897	751
240	20231205	152900	195759445	1897	1897	1897	1897	0
241	20231205	152800	195759445	1897	1897	1897	1897	0
242	20231205	152700	195759445	1897	1897	1897	1897	0
243	20231205	152600	195759445	1897	1897	1897	1897	0
244	20231205	152500	195759445	1897	1897	1897	1897	0
245	20231205	152400	195759445	1897	1897	1897	1897	0
246	20231205	152300	195759445	1897	1897	1897	1897	0
247	20231205	152200	195759445	1897	1897	1897	1897	0
248	20231205	152100	195759445	1897	1897	1897	1897	0
249	20231205	152000	195759445	1897	1897	1897	1897	0
250	20231205	151900	195759445	1897	1891	1897	1891	500
251	20231205	151800	194812827	1895	1895	1895	1895	0
252	20231205	151700	194812827	1895	1895	1895	1895	0
253	20231205	151600	194812827	1895	1885	1895	1882	2256
254	20231205	151500	190556188	1895	1895	1895	1895	1000
255	20231205	151400	188661188	1896	1896	1896	1896	10
256	20231205	151300	188642228	1897	1897	1897	1897	0
257	20231205	151200	188642228	1897	1886	1897	1886	1000
258	20231205	151100	186748391	1886	1888	1888	1886	10
259	20231205	151000	186729528	1887	1887	1887	1887	0
260	20231205	150900	186729528	1887	1887	1887	1887	118
261	20231205	150800	186506862	1885	1887	1887	1885	4864
262	20231205	150700	177338122	1887	1885	1887	1885	565
263	20231205	150600	176273095	1885	1888	1888	1885	2768
264	20231205	150500	171054453	1893	1893	1893	1893	0
265	20231205	150400	171054453	1893	1893	1893	1893	1
266	20231205	150300	171052560	1890	1890	1890	1890	0
267	20231205	150200	171052560	1890	1890	1890	1890	3
268	20231205	150100	171046890	1896	1896	1896	1896	0
269	20231205	150000	171046890	1896	1896	1896	1896	7
270	20231205	145900	171033618	1897	1897	1897	1897	0
271	20231205	145800	171033618	1897	1899	1899	1897	12
272	20231205	145700	171010833	1888	1890	1890	1888	49
273	20231205	145600	170918241	1900	1900	1900	1900	0
274	20231205	145500	170918241	1900	1900	1900	1900	0
275	20231205	145400	170918241	1900	1900	1900	1900	0
276	20231205	145300	170918241	1900	1900	1900	1900	0
277	20231205	145200	170918241	1900	1892	1900	1892	15
278	20231205	145100	170889842	1892	1892	1892	1892	0
279	20231205	145000	170889842	1892	1892	1892	1892	1
280	20231205	144900	170887950	1892	1892	1892	1892	0
281	20231205	144800	170887950	1892	1892	1892	1892	1
282	20231205	144700	170886058	1892	1892	1892	1892	0
283	20231205	144600	170886058	1892	1892	1892	1892	0
284	20231205	144500	170886058	1892	1889	1892	1889	3
285	20231205	144400	170880386	1891	1891	1891	1891	400
286	20231205	144300	170123986	1891	1891	1891	1891	1
287	20231205	144200	170122095	1891	1891	1891	1891	11
288	20231205	144100	170101294	1891	1891	1891	1891	1
289	20231205	144000	170099403	1886	1886	1886	1886	0
290	20231205	143900	170099403	1886	1886	1886	1886	100
291	20231205	143800	169910803	1886	1891	1891	1886	70
292	20231205	143700	169778683	1891	1891	1891	1891	1
293	20231205	143600	169776792	1886	1886	1886	1886	1916
294	20231205	143500	166163216	1891	1891	1891	1891	0
295	20231205	143400	166163216	1891	1891	1892	1891	51
296	20231205	143300	166066774	1891	1887	1891	1886	149
297	20231205	143200	165785754	1888	1889	1889	1888	2
298	20231205	143100	165781977	1891	1891	1891	1891	0
299	20231205	143000	165781977	1891	1891	1891	1891	16
300	20231205	142900	165751721	1885	1886	1886	1885	325
301	20231205	142800	165139026	1885	1885	1885	1885	0
302	20231205	142700	165139026	1885	1886	1886	1883	1719
303	20231205	142600	161899510	1887	1887	1887	1887	3819
304	20231205	142500	154693057	1888	1889	1889	1888	403
305	20231205	142400	153932191	1890	1891	1891	1890	21
306	20231205	142300	153892500	1891	1891	1891	1891	5
307	20231205	142200	153883045	1890	1890	1890	1890	1
308	20231205	142100	153881155	1891	1891	1891	1891	0
309	20231205	142000	153881155	1891	1891	1891	1891	0
310	20231205	141900	153881155	1891	1891	1891	1891	1
311	20231205	141800	153879264	1888	1887	1888	1887	1199
312	20231205	141700	151616736	1885	1886	1886	1885	203
313	20231205	141600	151233880	1887	1888	1888	1887	1818
314	20231205	141500	147803312	1888	1887	1888	1887	181
315	20231205	141400	147461761	1887	1888	1888	1887	503
316	20231205	141300	146512597	1888	1887	1888	1887	2613
317	20231205	141200	141581766	1887	1887	1887	1887	101
318	20231205	141100	141391179	1887	1887	1887	1887	50
319	20231205	141000	141296829	1887	1887	1887	1887	100
320	20231205	140900	141108129	1887	1887	1887	1887	0
321	20231205	140800	141108129	1887	1887	1887	1887	32
322	20231205	140700	141047745	1887	1887	1887	1887	20
323	20231205	140600	141010005	1887	1886	1887	1885	1107
324	20231205	140500	138922397	1887	1887	1887	1887	418
325	20231205	140400	138133631	1887	1887	1887	1887	717
326	20231205	140300	136780652	1888	1891	1891	1887	5540
327	20231205	140200	126310369	1892	1894	1894	1892	6309
328	20231205	140100	114368452	1898	1898	1898	1898	0
329	20231205	140000	114368452	1898	1898	1898	1898	0
330	20231205	135900	114368452	1898	1898	1898	1898	0
331	20231205	135800	114368452	1898	1898	1898	1898	0
332	20231205	135700	114368452	1898	1898	1898	1898	102
333	20231205	135600	114174856	1898	1898	1898	1898	20
334	20231205	135500	114136896	1898	1893	1898	1892	701
335	20231205	135400	112810078	1893	1893	1893	1893	0
336	20231205	135300	112810078	1893	1893	1893	1893	641
337	20231205	135200	111596665	1899	1899	1899	1899	7
338	20231205	135100	111583372	1899	1899	1899	1899	1
339	20231205	135000	111581473	1899	1897	1899	1894	4029
340	20231205	134900	103946970	1897	1897	1897	1897	19
341	20231205	134800	103910927	1897	1897	1897	1897	102
342	20231205	134700	103717433	1901	1901	1901	1901	1
343	20231205	134600	103715532	1897	1898	1898	1897	557
344	20231205	134500	102658889	1901	1901	1901	1901	0
345	20231205	134400	102658889	1901	1901	1901	1901	1
346	20231205	134300	102656988	1901	1901	1901	1901	0
347	20231205	134200	102656988	1901	1898	1901	1898	10
348	20231205	134100	102638005	1898	1898	1898	1898	10
349	20231205	134000	102619025	1898	1898	1899	1898	698
350	20231205	133900	101294220	1898	1898	1898	1898	365
351	20231205	133800	100601450	1901	1901	1901	1901	1
352	20231205	133700	100599549	1901	1898	1901	1898	2
353	20231205	133600	100595750	1901	1901	1901	1901	0
354	20231205	133500	100595750	1901	1901	1901	1901	0
355	20231205	133400	100595750	1901	1901	1901	1901	1
356	20231205	133300	100593849	1898	1900	1900	1898	980
357	20231205	133200	98733709	1901	1901	1901	1901	0
358	20231205	133100	98733709	1901	1901	1901	1901	0
359	20231205	133000	98733709	1901	1901	1901	1901	10
360	20231205	132900	98714699	1901	1901	1901	1901	1
361	20231205	132800	98712798	1898	1898	1898	1898	2188
362	20231205	132700	94559974	1901	1901	1901	1901	0
363	20231205	132600	94559974	1901	1901	1901	1901	0
364	20231205	132500	94559974	1901	1901	1901	1901	100
365	20231205	132400	94369874	1901	1901	1901	1901	0
366	20231205	132300	94369874	1901	1901	1901	1901	0
367	20231205	132200	94369874	1901	1901	1901	1901	1
368	20231205	132100	94367973	1901	1901	1901	1901	1
369	20231205	132000	94366072	1898	1898	1898	1898	0
370	20231205	131900	94366072	1898	1901	1901	1898	2066
371	20231205	131800	90440604	1901	1901	1901	1899	534
372	20231205	131700	89425736	1902	1902	1902	1902	0
373	20231205	131600	89425736	1902	1900	1902	1899	2480
374	20231205	131500	84713669	1900	1900	1900	1900	540
375	20231205	131400	83687669	1902	1902	1902	1902	0
376	20231205	131300	83687669	1902	1900	1902	1900	201
377	20231205	131200	83305767	1902	1902	1902	1902	0
378	20231205	131100	83305767	1902	1902	1902	1902	0
379	20231205	131000	83305767	1902	1902	1902	1902	3
380	20231205	130900	83300061	1902	1902	1902	1902	0
381	20231205	130800	83300061	1902	1902	1902	1902	1
382	20231205	130700	83298159	1902	1902	1902	1902	0
383	20231205	130600	83298159	1902	1902	1902	1902	0
384	20231205	130500	83298159	1902	1902	1902	1902	1
385	20231205	130400	83296257	1900	1900	1900	1900	104
386	20231205	130300	83098657	1900	1900	1900	1900	1
387	20231205	130200	83096757	1900	1900	1900	1900	123
388	20231205	130100	82863057	1900	1899	1900	1899	2397
389	20231205	130000	78311152	1899	1899	1899	1899	1
390	20231205	125900	78309253	1899	1899	1899	1899	5
391	20231205	125800	78299758	1899	1899	1899	1899	118
392	20231205	125700	78075676	1899	1899	1899	1899	111
393	20231205	125600	77864887	1899	1899	1899	1899	10
394	20231205	125500	77845897	1899	1899	1899	1899	104
395	20231205	125400	77648401	1899	1899	1899	1899	200
396	20231205	125300	77268601	1899	1899	1899	1899	100
397	20231205	125200	77078701	1899	1900	1900	1897	224
398	20231205	125100	76653636	1898	1898	1898	1898	10
399	20231205	125000	76634656	1900	1900	1900	1900	0
400	20231205	124900	76634656	1900	1900	1900	1900	0
401	20231205	124800	76634656	1900	1900	1900	1900	0
402	20231205	124700	76634656	1900	1898	1900	1897	127
403	20231205	124600	76393723	1900	1898	1900	1897	265
404	20231205	124500	75890846	1900	1899	1900	1899	2
405	20231205	124400	75887047	1899	1900	1900	1899	7
406	20231205	124300	75873748	1898	1900	1900	1898	140
407	20231205	124200	75607926	1900	1900	1900	1900	50
408	20231205	124100	75512926	1900	1900	1900	1900	1
409	20231205	124000	75511026	1900	1900	1900	1900	0
410	20231205	123900	75511026	1900	1898	1900	1898	103
411	20231205	123800	75315332	1898	1899	1900	1898	27
412	20231205	123700	75264078	1899	1899	1899	1899	7
413	20231205	123600	75250785	1900	1900	1902	1900	9
414	20231205	123500	75233681	1900	1899	1902	1899	5
415	20231205	123400	75224178	1899	1900	1902	1898	3296
416	20231205	123300	68962398	1902	1901	1902	1901	838
417	20231205	123200	67369359	1902	1902	1902	1902	13
418	20231205	123100	67344633	1902	1902	1902	1902	17
419	20231205	123000	67312299	1902	1902	1902	1902	40
420	20231205	122900	67236219	1902	1902	1902	1902	1
421	20231205	122800	67234317	1902	1902	1902	1902	686
422	20231205	122700	65929545	1902	1902	1902	1902	0
423	20231205	122600	65929545	1902	1902	1902	1902	31
424	20231205	122500	65870583	1902	1902	1902	1902	0
425	20231205	122400	65870583	1902	1902	1902	1902	6
426	20231205	122300	65859171	1902	1902	1902	1902	195
427	20231205	122200	65488281	1903	1903	1903	1903	0
428	20231205	122100	65488281	1903	1903	1903	1903	0
429	20231205	122000	65488281	1903	1903	1903	1903	78
430	20231205	121900	65339847	1903	1903	1903	1903	1
431	20231205	121800	65337944	1903	1903	1903	1903	0
432	20231205	121700	65337944	1903	1903	1903	1903	8
433	20231205	121600	65322720	1903	1903	1903	1903	20
434	20231205	121500	65284660	1903	1903	1903	1903	0
435	20231205	121400	65284660	1903	1903	1903	1903	0
436	20231205	121300	65284660	1903	1903	1903	1903	6
437	20231205	121200	65273242	1903	1903	1903	1903	5
438	20231205	121100	65263727	1903	1903	1903	1903	0
439	20231205	121000	65263727	1903	1903	1903	1903	0
440	20231205	120900	65263727	1903	1903	1903	1903	50
441	20231205	120800	65168577	1903	1903	1903	1903	0
442	20231205	120700	65168577	1903	1903	1903	1903	0
443	20231205	120600	65168577	1903	1903	1903	1903	0
444	20231205	120500	65168577	1903	1900	1903	1900	301
445	20231205	120400	64596674	1900	1902	1902	1900	866
446	20231205	120300	62950378	1902	1902	1902	1902	889
447	20231205	120200	61259500	1903	1903	1903	1903	644
448	20231205	120100	60033968	1907	1907	1907	1907	0
449	20231205	120000	60033968	1907	1907	1907	1907	0
450	20231205	115900	60033968	1907	1907	1907	1907	0
451	20231205	115800	60033968	1907	1907	1907	1907	0
452	20231205	115700	60033968	1907	1907	1907	1907	0
453	20231205	115600	60033968	1907	1907	1907	1907	1
454	20231205	115500	60032061	1904	1904	1904	1904	0
455	20231205	115400	60032061	1904	1904	1904	1904	0
456	20231205	115300	60032061	1904	1904	1904	1904	0
457	20231205	115200	60032061	1904	1904	1904	1904	1167
458	20231205	115100	57810093	1904	1904	1904	1904	0
459	20231205	115000	57810093	1904	1904	1904	1904	759
460	20231205	114900	56364957	1906	1906	1906	1906	0
461	20231205	114800	56364957	1906	1906	1906	1906	50
462	20231205	114700	56269657	1906	1906	1906	1906	700
463	20231205	114600	54935457	1906	1906	1906	1906	0
464	20231205	114500	54935457	1906	1906	1906	1906	1
465	20231205	114400	54933551	1905	1906	1906	1905	622
466	20231205	114300	53748640	1906	1906	1906	1906	0
467	20231205	114200	53748640	1906	1906	1906	1906	319
468	20231205	114100	53140626	1908	1908	1908	1908	0
469	20231205	114000	53140626	1908	1908	1908	1908	1093
470	20231205	113900	51055182	1907	1907	1907	1907	118
471	20231205	113800	50830156	1907	1907	1907	1907	500
472	20231205	113700	49876656	1907	1907	1907	1907	1
473	20231205	113600	49874749	1905	1905	1905	1905	0
474	20231205	113500	49874749	1905	1907	1907	1905	2
475	20231205	113400	49870937	1905	1906	1906	1905	376
476	20231205	113300	49154647	1906	1909	1909	1906	1736
477	20231205	113200	45845305	1910	1910	1910	1910	0
478	20231205	113100	45845305	1910	1909	1910	1908	618
479	20231205	113000	44665640	1909	1910	1910	1909	218
480	20231205	112900	44249412	1910	1910	1910	1910	0
481	20231205	112800	44249412	1910	1910	1910	1910	0
482	20231205	112700	44249412	1910	1910	1910	1910	0
483	20231205	112600	44249412	1910	1910	1910	1910	0
484	20231205	112500	44249412	1910	1910	1910	1910	0
485	20231205	112400	44249412	1910	1910	1910	1910	1
486	20231205	112300	44247502	1910	1910	1910	1910	21
487	20231205	112200	44207392	1914	1914	1914	1914	0
488	20231205	112100	44207392	1914	1914	1914	1914	2
489	20231205	112000	44203564	1914	1914	1914	1914	10
490	20231205	111900	44184424	1914	1914	1914	1914	0
491	20231205	111800	44184424	1914	1914	1914	1914	1
492	20231205	111700	44182510	1910	1910	1910	1910	0
493	20231205	111600	44182510	1910	1910	1910	1910	801
494	20231205	111500	42652600	1915	1915	1915	1915	0
495	20231205	111400	42652600	1915	1910	1915	1910	679
496	20231205	111300	41355705	1915	1911	1915	1910	3001
497	20231205	111200	35623719	1915	1915	1915	1911	1339
498	20231205	111100	33064882	1912	1912	1912	1912	190
499	20231205	111000	32701602	1912	1912	1912	1912	0
500	20231205	110900	32701602	1912	1912	1912	1912	692
501	20231205	110800	31378498	1915	1915	1915	1912	3
502	20231205	110700	31372756	1914	1914	1914	1914	27
503	20231205	110600	31321078	1915	1915	1915	1915	0
504	20231205	110500	31321078	1915	1915	1915	1915	0
505	20231205	110400	31321078	1915	1915	1915	1915	1
506	20231205	110300	31319163	1913	1913	1913	1913	0
507	20231205	110200	31319163	1913	1913	1913	1913	0
508	20231205	110100	31319163	1913	1913	1913	1913	116
509	20231205	110000	31097255	1915	1915	1915	1915	0
510	20231205	105900	31097255	1915	1915	1915	1915	1
511	20231205	105800	31095340	1913	1913	1913	1913	0
512	20231205	105700	31095340	1913	1913	1913	1913	0
513	20231205	105600	31095340	1913	1913	1913	1913	0
514	20231205	105500	31095340	1913	1914	1914	1913	5
515	20231205	105400	31085774	1915	1915	1915	1915	1
516	20231205	105300	31083859	1915	1915	1915	1915	0
517	20231205	105200	31083859	1915	1915	1915	1915	0
518	20231205	105100	31083859	1915	1915	1915	1915	0
519	20231205	105000	31083859	1915	1915	1915	1915	104
520	20231205	104900	30884699	1915	1915	1915	1915	0
521	20231205	104800	30884699	1915	1915	1915	1915	88
522	20231205	104700	30716179	1915	1915	1915	1915	100
523	20231205	104600	30524679	1915	1914	1915	1912	201
524	20231205	104500	30140180	1915	1915	1915	1915	0
525	20231205	104400	30140180	1915	1915	1915	1915	0
526	20231205	104300	30140180	1915	1915	1915	1915	0
527	20231205	104200	30140180	1915	1915	1915	1915	0
528	20231205	104100	30140180	1915	1915	1915	1915	0
529	20231205	104000	30140180	1915	1915	1915	1915	1
530	20231205	103900	30138265	1915	1915	1915	1915	3
531	20231205	103800	30132520	1915	1915	1915	1915	0
532	20231205	103700	30132520	1915	1915	1915	1915	0
533	20231205	103600	30132520	1915	1915	1915	1915	1
534	20231205	103500	30130605	1915	1915	1915	1915	0
535	20231205	103400	30130605	1915	1915	1915	1915	0
536	20231205	103300	30130605	1915	1915	1915	1915	1
537	20231205	103200	30128690	1915	1915	1915	1915	0
538	20231205	103100	30128690	1915	1915	1915	1915	0
539	20231205	103000	30128690	1915	1915	1915	1915	0
540	20231205	102900	30128690	1915	1915	1915	1915	0
541	20231205	102800	30128690	1915	1915	1915	1915	2
542	20231205	102700	30124860	1915	1915	1915	1915	0
543	20231205	102600	30124860	1915	1915	1915	1915	0
544	20231205	102500	30124860	1915	1915	1915	1915	0
545	20231205	102400	30124860	1915	1915	1915	1915	6
546	20231205	102300	30113370	1915	1915	1915	1915	0
547	20231205	102200	30113370	1915	1915	1915	1915	1
548	20231205	102100	30111455	1914	1914	1914	1914	23
549	20231205	102000	30067433	1914	1914	1914	1914	39
550	20231205	101900	29992787	1914	1914	1914	1914	166
551	20231205	101800	29675063	1914	1914	1914	1914	0
552	20231205	101700	29675063	1914	1914	1914	1914	63
553	20231205	101600	29554481	1914	1915	1915	1914	3
554	20231205	101500	29548738	1915	1915	1915	1915	18
555	20231205	101400	29514268	1915	1916	1916	1915	10
556	20231205	101300	29495113	1916	1916	1916	1916	144
557	20231205	101200	29219209	1916	1916	1916	1916	0
558	20231205	101100	29219209	1916	1916	1916	1916	20
559	20231205	101000	29180889	1917	1917	1917	1917	10
560	20231205	100900	29161719	1917	1917	1917	1917	0
561	20231205	100800	29161719	1917	1917	1917	1917	3
562	20231205	100700	29155968	1916	1916	1916	1916	138
563	20231205	100600	28891560	1916	1916	1916	1916	2
564	20231205	100500	28887728	1916	1916	1916	1916	77
565	20231205	100400	28740196	1916	1916	1916	1916	0
566	20231205	100300	28740196	1916	1916	1916	1916	0
567	20231205	100200	28740196	1916	1916	1916	1916	0
568	20231205	100100	28740196	1916	1916	1916	1916	2
569	20231205	100000	28736364	1916	1916	1916	1916	1
570	20231205	095900	28734448	1917	1917	1917	1917	3
571	20231205	095800	28728697	1917	1917	1917	1917	2
572	20231205	095700	28724863	1917	1917	1917	1917	583
573	20231205	095600	27607252	1916	1917	1917	1916	40
574	20231205	095500	27530573	1917	1917	1917	1917	20
575	20231205	095400	27492233	1917	1917	1917	1917	1
576	20231205	095300	27490316	1916	1916	1916	1916	0
577	20231205	095200	27490316	1916	1916	1916	1916	96
578	20231205	095100	27306380	1916	1917	1917	1916	52
579	20231205	095000	27206740	1917	1917	1917	1917	0
580	20231205	094900	27206740	1917	1917	1917	1917	3
581	20231205	094800	27200989	1916	1916	1916	1916	1
582	20231205	094700	27199073	1917	1917	1917	1916	5
583	20231205	094600	27189491	1916	1916	1916	1916	3
584	20231205	094500	27183743	1917	1917	1917	1917	101
585	20231205	094400	26990126	1911	1916	1916	1911	2
586	20231205	094300	26986299	1917	1917	1917	1917	0
587	20231205	094200	26986299	1917	1917	1917	1917	0
588	20231205	094100	26986299	1917	1917	1917	1917	4
589	20231205	094000	26978631	1910	1913	1913	1910	1000
590	20231205	093900	25068549	1917	1917	1917	1916	27
591	20231205	093800	25016791	1917	1917	1917	1917	0
592	20231205	093700	25016791	1917	1917	1917	1910	1401
593	20231205	093600	22339974	1917	1917	1917	1917	1
594	20231205	093500	22338057	1912	1913	1913	1912	83
595	20231205	093400	22179358	1913	1917	1917	1913	347
596	20231205	093300	21515443	1917	1917	1917	1917	599
597	20231205	093200	20367160	1915	1915	1915	1915	0
598	20231205	093100	20367160	1915	1916	1916	1915	61
599	20231205	093000	20250331	1917	1917	1917	1917	5
600	20231205	092900	20240746	1919	1919	1919	1919	1
601	20231205	092800	20238827	1917	1918	1918	1917	8
602	20231205	092700	20223488	1922	1922	1922	1919	3265
603	20231205	092600	13954823	1922	1922	1922	1922	2
604	20231205	092500	13950979	1921	1922	1922	1921	29
605	20231205	092400	13895246	1923	1923	1923	1923	0
606	20231205	092300	13895246	1923	1923	1923	1923	0
607	20231205	092200	13895246	1923	1923	1923	1923	0
608	20231205	092100	13895246	1923	1923	1923	1923	0
609	20231205	092000	13895246	1923	1923	1923	1923	0
610	20231205	091900	13895246	1923	1923	1923	1923	0
611	20231205	091800	13895246	1923	1923	1923	1923	5
612	20231205	091700	13885631	1923	1923	1923	1923	1
613	20231205	091600	13883708	1921	1921	1921	1921	0
614	20231205	091500	13883708	1921	1921	1921	1921	67
615	20231205	091400	13755001	1924	1925	1925	1924	51
616	20231205	091300	13656876	1929	1929	1929	1929	1
617	20231205	091200	13654947	1925	1925	1925	1925	5419
618	20231205	091100	3223372	1929	1929	1929	1929	4
619	20231205	091000	3215656	1932	1932	1932	1932	0
620	20231205	090900	3215656	1932	1932	1932	1932	0
621	20231205	090800	3215656	1932	1931	1932	1931	182
622	20231205	090700	2864092	1921	1925	1925	1921	104
623	20231205	090600	2663896	1935	1935	1935	1935	0
624	20231205	090500	2663896	1935	1935	1936	1935	206
625	20231205	090400	2265280	1937	1937	1937	1937	100
626	20231205	090300	2071580	1939	1927	1939	1926	102
627	20231205	090200	1875052	1940	1940	1940	1940	2
628	20231205	090100	1871172	1940	1934	1940	1934	5
629	20231205	090000	1861486	1928	1927	1928	1927	966