KissMeData/046390/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192600	188464314	1935	1935	1935	1935	1318
3	20231207	192500	188464314	1935	1935	1935	1935	0
4	20231207	192400	188464314	1935	1935	1935	1935	0
5	20231207	192300	188464314	1935	1935	1935	1935	0
6	20231207	192200	188464314	1935	1935	1935	1935	0
7	20231207	192100	188464314	1935	1935	1935	1935	0
8	20231207	192000	188464314	1935	1935	1935	1935	0
9	20231207	191900	188464314	1935	1935	1935	1935	0
10	20231207	191800	188464314	1935	1935	1935	1935	0
11	20231207	191700	188464314	1935	1935	1935	1935	0
12	20231207	191600	188464314	1935	1935	1935	1935	0
13	20231207	191500	188464314	1935	1935	1935	1935	0
14	20231207	191400	188464314	1935	1935	1935	1935	0
15	20231207	191300	188464314	1935	1935	1935	1935	0
16	20231207	191200	188464314	1935	1935	1935	1935	0
17	20231207	191100	188464314	1935	1935	1935	1935	0
18	20231207	191000	188464314	1935	1935	1935	1935	0
19	20231207	190900	188464314	1935	1935	1935	1935	0
20	20231207	190800	188464314	1935	1935	1935	1935	0
21	20231207	190700	188464314	1935	1935	1935	1935	0
22	20231207	190600	188464314	1935	1935	1935	1935	0
23	20231207	190500	188464314	1935	1935	1935	1935	0
24	20231207	190400	188464314	1935	1935	1935	1935	0
25	20231207	190300	188464314	1935	1935	1935	1935	0
26	20231207	190200	188464314	1935	1935	1935	1935	0
27	20231207	190100	188464314	1935	1935	1935	1935	0
28	20231207	190000	188464314	1935	1935	1935	1935	0
29	20231207	185900	188464314	1935	1935	1935	1935	0
30	20231207	185800	188464314	1935	1935	1935	1935	0
31	20231207	185700	188464314	1935	1935	1935	1935	0
32	20231207	185600	188464314	1935	1935	1935	1935	1318
33	20231207	185500	188464314	1935	1935	1935	1935	0
34	20231207	185400	188464314	1935	1935	1935	1935	0
35	20231207	185300	188464314	1935	1935	1935	1935	0
36	20231207	185200	188464314	1935	1935	1935	1935	0
37	20231207	185100	188464314	1935	1935	1935	1935	0
38	20231207	185000	188464314	1935	1935	1935	1935	0
39	20231207	184900	188464314	1935	1935	1935	1935	0
40	20231207	184800	188464314	1935	1935	1935	1935	0
41	20231207	184700	188464314	1935	1935	1935	1935	0
42	20231207	184600	188464314	1935	1935	1935	1935	0
43	20231207	184500	188464314	1935	1935	1935	1935	0
44	20231207	184400	188464314	1935	1935	1935	1935	0
45	20231207	184300	188464314	1935	1935	1935	1935	0
46	20231207	184200	188464314	1935	1935	1935	1935	0
47	20231207	184100	188464314	1935	1935	1935	1935	0
48	20231207	184000	188464314	1935	1935	1935	1935	0
49	20231207	183900	188464314	1935	1935	1935	1935	0
50	20231207	183800	188464314	1935	1935	1935	1935	0
51	20231207	183700	188464314	1935	1935	1935	1935	0
52	20231207	183600	188464314	1935	1935	1935	1935	0
53	20231207	183500	188464314	1935	1935	1935	1935	0
54	20231207	183400	188464314	1935	1935	1935	1935	0
55	20231207	183300	188464314	1935	1935	1935	1935	0
56	20231207	183200	188464314	1935	1935	1935	1935	0
57	20231207	183100	188464314	1935	1935	1935	1935	0
58	20231207	183000	188464314	1935	1935	1935	1935	0
59	20231207	182900	188464314	1935	1935	1935	1935	0
60	20231207	182800	188464314	1935	1935	1935	1935	0
61	20231207	182700	188464314	1935	1935	1935	1935	0
62	20231207	182600	188464314	1935	1935	1935	1935	1318
63	20231207	182500	188464314	1935	1935	1935	1935	0
64	20231207	182400	188464314	1935	1935	1935	1935	0
65	20231207	182300	188464314	1935	1935	1935	1935	0
66	20231207	182200	188464314	1935	1935	1935	1935	0
67	20231207	182100	188464314	1935	1935	1935	1935	0
68	20231207	182000	188464314	1935	1935	1935	1935	0
69	20231207	181900	188464314	1935	1935	1935	1935	0
70	20231207	181800	188464314	1935	1935	1935	1935	0
71	20231207	181700	188464314	1935	1935	1935	1935	0
72	20231207	181600	188464314	1935	1935	1935	1935	0
73	20231207	181500	188464314	1935	1935	1935	1935	0
74	20231207	181400	188464314	1935	1935	1935	1935	0
75	20231207	181300	188464314	1935	1935	1935	1935	0
76	20231207	181200	188464314	1935	1935	1935	1935	0
77	20231207	181100	188464314	1935	1935	1935	1935	0
78	20231207	181000	188464314	1935	1935	1935	1935	0
79	20231207	180900	188464314	1935	1935	1935	1935	0
80	20231207	180800	188464314	1935	1935	1935	1935	0
81	20231207	180700	188464314	1935	1935	1935	1935	0
82	20231207	180600	188464314	1935	1935	1935	1935	0
83	20231207	180500	188464314	1935	1935	1935	1935	0
84	20231207	180400	188464314	1935	1935	1935	1935	0
85	20231207	180300	188464314	1935	1935	1935	1935	0
86	20231207	180200	188464314	1935	1935	1935	1935	0
87	20231207	180100	188464314	1935	1935	1935	1935	0
88	20231207	180000	188464314	1935	1935	1935	1935	0
89	20231207	175900	188464314	1935	1935	1935	1935	0
90	20231207	175800	188464314	1935	1935	1935	1935	0
91	20231207	175700	188464314	1935	1935	1935	1935	0
92	20231207	175600	188464314	1935	1935	1935	1935	1318
93	20231207	175500	188464314	1935	1935	1935	1935	0
94	20231207	175400	188464314	1935	1935	1935	1935	0
95	20231207	175300	188464314	1935	1935	1935	1935	0
96	20231207	175200	188464314	1935	1935	1935	1935	0
97	20231207	175100	188464314	1935	1935	1935	1935	0
98	20231207	175000	188464314	1935	1935	1935	1935	0
99	20231207	174900	188464314	1935	1935	1935	1935	0
100	20231207	174800	188464314	1935	1935	1935	1935	0
101	20231207	174700	188464314	1935	1935	1935	1935	0
102	20231207	174600	188464314	1935	1935	1935	1935	0
103	20231207	174500	188464314	1935	1935	1935	1935	0
104	20231207	174400	188464314	1935	1935	1935	1935	0
105	20231207	174300	188464314	1935	1935	1935	1935	0
106	20231207	174200	188464314	1935	1935	1935	1935	0
107	20231207	174100	188464314	1935	1935	1935	1935	0
108	20231207	174000	188464314	1935	1935	1935	1935	0
109	20231207	173900	188464314	1935	1935	1935	1935	0
110	20231207	173800	188464314	1935	1935	1935	1935	0
111	20231207	173700	188464314	1935	1935	1935	1935	0
112	20231207	173600	188464314	1935	1935	1935	1935	0
113	20231207	173500	188464314	1935	1935	1935	1935	0
114	20231207	173400	188464314	1935	1935	1935	1935	0
115	20231207	173300	188464314	1935	1935	1935	1935	0
116	20231207	173200	188464314	1935	1935	1935	1935	0
117	20231207	173100	188464314	1935	1935	1935	1935	0
118	20231207	173000	188464314	1935	1935	1935	1935	0
119	20231207	172900	188464314	1935	1935	1935	1935	0
120	20231207	172800	188464314	1935	1935	1935	1935	0
121	20231207	172700	188464314	1935	1935	1935	1935	0
122	20231207	172600	188464314	1935	1935	1935	1935	1318
123	20231207	172500	188464314	1935	1935	1935	1935	0
124	20231207	172400	188464314	1935	1935	1935	1935	0
125	20231207	172300	188464314	1935	1935	1935	1935	0
126	20231207	172200	188464314	1935	1935	1935	1935	0
127	20231207	172100	188464314	1935	1935	1935	1935	0
128	20231207	172000	188464314	1935	1935	1935	1935	0
129	20231207	171900	188464314	1935	1935	1935	1935	0
130	20231207	171800	188464314	1935	1935	1935	1935	0
131	20231207	171700	188464314	1935	1935	1935	1935	0
132	20231207	171600	188464314	1935	1935	1935	1935	0
133	20231207	171500	188464314	1935	1935	1935	1935	0
134	20231207	171400	188464314	1935	1935	1935	1935	0
135	20231207	171300	188464314	1935	1935	1935	1935	0
136	20231207	171200	188464314	1935	1935	1935	1935	0
137	20231207	171100	188464314	1935	1935	1935	1935	0
138	20231207	171000	188464314	1935	1935	1935	1935	0
139	20231207	170900	188464314	1935	1935	1935	1935	0
140	20231207	170800	188464314	1935	1935	1935	1935	0
141	20231207	170700	188464314	1935	1935	1935	1935	0
142	20231207	170600	188464314	1935	1935	1935	1935	0
143	20231207	170500	188464314	1935	1935	1935	1935	0
144	20231207	170400	188464314	1935	1935	1935	1935	0
145	20231207	170300	188464314	1935	1935	1935	1935	0
146	20231207	170200	188464314	1935	1935	1935	1935	0
147	20231207	170100	188464314	1935	1935	1935	1935	0
148	20231207	170000	188464314	1935	1935	1935	1935	0
149	20231207	165900	188464314	1935	1935	1935	1935	0
150	20231207	165800	188464314	1935	1935	1935	1935	0
151	20231207	165700	188464314	1935	1935	1935	1935	0
152	20231207	165600	188464314	1935	1935	1935	1935	1318
153	20231207	165500	188464314	1935	1935	1935	1935	0
154	20231207	165400	188464314	1935	1935	1935	1935	0
155	20231207	165300	188464314	1935	1935	1935	1935	0
156	20231207	165200	188464314	1935	1935	1935	1935	0
157	20231207	165100	188464314	1935	1935	1935	1935	0
158	20231207	165000	188464314	1935	1935	1935	1935	0
159	20231207	164900	188464314	1935	1935	1935	1935	0
160	20231207	164800	188464314	1935	1935	1935	1935	0
161	20231207	164700	188464314	1935	1935	1935	1935	0
162	20231207	164600	188464314	1935	1935	1935	1935	0
163	20231207	164500	188464314	1935	1935	1935	1935	0
164	20231207	164400	188464314	1935	1935	1935	1935	0
165	20231207	164300	188464314	1935	1935	1935	1935	0
166	20231207	164200	188464314	1935	1935	1935	1935	0
167	20231207	164100	188464314	1935	1935	1935	1935	0
168	20231207	164000	188464314	1935	1935	1935	1935	0
169	20231207	163900	188464314	1935	1935	1935	1935	0
170	20231207	163800	188464314	1935	1935	1935	1935	0
171	20231207	163700	188464314	1935	1935	1935	1935	0
172	20231207	163600	188464314	1935	1935	1935	1935	0
173	20231207	163500	188464314	1935	1935	1935	1935	0
174	20231207	163400	188464314	1935	1935	1935	1935	0
175	20231207	163300	188464314	1935	1935	1935	1935	0
176	20231207	163200	188464314	1935	1935	1935	1935	0
177	20231207	163100	188464314	1935	1935	1935	1935	0
178	20231207	163000	188464314	1935	1935	1935	1935	0
179	20231207	162900	188464314	1935	1935	1935	1935	0
180	20231207	162800	188464314	1935	1935	1935	1935	0
181	20231207	162700	188464314	1935	1935	1935	1935	0
182	20231207	162600	188464314	1935	1935	1935	1935	1318
183	20231207	162500	188464314	1935	1935	1935	1935	0
184	20231207	162400	188464314	1935	1935	1935	1935	0
185	20231207	162300	188464314	1935	1935	1935	1935	0
186	20231207	162200	188464314	1935	1935	1935	1935	0
187	20231207	162100	188464314	1935	1935	1935	1935	0
188	20231207	162000	188464314	1935	1935	1935	1935	0
189	20231207	161900	188464314	1935	1935	1935	1935	0
190	20231207	161800	188464314	1935	1935	1935	1935	0
191	20231207	161700	188464314	1935	1935	1935	1935	0
192	20231207	161600	188464314	1935	1935	1935	1935	0
193	20231207	161500	188464314	1935	1935	1935	1935	0
194	20231207	161400	188464314	1935	1935	1935	1935	0
195	20231207	161300	188464314	1935	1935	1935	1935	0
196	20231207	161200	188464314	1935	1935	1935	1935	0
197	20231207	161100	188464314	1935	1935	1935	1935	0
198	20231207	161000	188464314	1935	1935	1935	1935	0
199	20231207	160900	188464314	1935	1935	1935	1935	0
200	20231207	160800	188464314	1935	1935	1935	1935	0
201	20231207	160700	188464314	1935	1935	1935	1935	0
202	20231207	160600	188464314	1935	1935	1935	1935	0
203	20231207	160500	188464314	1935	1935	1935	1935	0
204	20231207	160400	188464314	1935	1935	1935	1935	0
205	20231207	160300	188464314	1935	1935	1935	1935	0
206	20231207	160200	188464314	1935	1935	1935	1935	0
207	20231207	160100	188464314	1935	1935	1935	1935	0
208	20231207	160000	188464314	1935	1935	1935	1935	0
209	20231207	155900	188464314	1935	1935	1935	1935	0
210	20231207	155800	188464314	1935	1935	1935	1935	0
211	20231207	155700	188464314	1935	1935	1935	1935	0
212	20231207	155600	188464314	1935	1935	1935	1935	1318
213	20231207	155500	188464314	1935	1935	1935	1935	0
214	20231207	155400	188464314	1935	1935	1935	1935	0
215	20231207	155300	188464314	1935	1935	1935	1935	0
216	20231207	155200	188464314	1935	1935	1935	1935	0
217	20231207	155100	188464314	1935	1935	1935	1935	0
218	20231207	155000	188464314	1935	1935	1935	1935	0
219	20231207	154900	188464314	1935	1935	1935	1935	0
220	20231207	154800	188464314	1935	1935	1935	1935	0
221	20231207	154700	188464314	1935	1935	1935	1935	0
222	20231207	154600	188464314	1935	1935	1935	1935	0
223	20231207	154500	188464314	1935	1935	1935	1935	0
224	20231207	154400	188464314	1935	1935	1935	1935	0
225	20231207	154300	188464314	1935	1935	1935	1935	0
226	20231207	154200	188464314	1935	1935	1935	1935	0
227	20231207	154100	188464314	1935	1935	1935	1935	0
228	20231207	154000	188464314	1935	1935	1935	1935	0
229	20231207	153900	188464314	1935	1935	1935	1935	0
230	20231207	153800	188464314	1935	1935	1935	1935	0
231	20231207	153700	188464314	1935	1935	1935	1935	0
232	20231207	153600	188464314	1935	1935	1935	1935	0
233	20231207	153500	188464314	1935	1935	1935	1935	0
234	20231207	153400	188464314	1935	1935	1935	1935	0
235	20231207	153300	188464314	1935	1935	1935	1935	0
236	20231207	153200	188464314	1935	1935	1935	1935	0
237	20231207	153100	188464314	1935	1935	1935	1935	0
238	20231207	153000	188464314	1935	1935	1935	1935	1318
239	20231207	152900	185913984	1935	1935	1935	1935	0
240	20231207	152800	185913984	1935	1935	1935	1935	0
241	20231207	152700	185913984	1935	1935	1935	1935	0
242	20231207	152600	185913984	1935	1935	1935	1935	0
243	20231207	152500	185913984	1935	1935	1935	1935	0
244	20231207	152400	185913984	1935	1935	1935	1935	0
245	20231207	152300	185913984	1935	1935	1935	1935	0
246	20231207	152200	185913984	1935	1935	1935	1935	0
247	20231207	152100	185913984	1935	1935	1935	1935	0
248	20231207	152000	185913984	1935	1935	1935	1935	0
249	20231207	151900	185913984	1935	1935	1935	1935	0
250	20231207	151800	185913984	1935	1935	1935	1935	350
251	20231207	151700	185236734	1935	1929	1935	1929	517
252	20231207	151600	184236870	1937	1937	1937	1937	1
253	20231207	151500	184234933	1920	1936	1936	1920	32840
254	20231207	151400	121166348	1936	1936	1936	1936	0
255	20231207	151300	121166348	1936	1936	1936	1936	0
256	20231207	151200	121166348	1936	1931	1936	1931	2214
257	20231207	151100	116891109	1930	1934	1934	1930	4118
258	20231207	151000	108937408	1934	1934	1934	1934	1
259	20231207	150900	108935474	1934	1934	1934	1934	1
260	20231207	150800	108933540	1934	1934	1934	1934	1
261	20231207	150700	108931606	1936	1936	1936	1936	201
262	20231207	150600	108542470	1934	1935	1935	1934	1105
263	20231207	150500	106404597	1935	1935	1935	1935	0
264	20231207	150400	106404597	1935	1935	1935	1935	2
265	20231207	150300	106400727	1935	1936	1936	1935	114
266	20231207	150200	106180037	1936	1935	1936	1935	3
267	20231207	150100	106174230	1935	1935	1935	1935	1
268	20231207	150000	106172295	1936	1936	1936	1936	600
269	20231207	145900	105010695	1937	1938	1938	1937	1008
270	20231207	145800	103057746	1939	1940	1940	1939	1250
271	20231207	145700	100633076	1940	1940	1940	1940	0
272	20231207	145600	100633076	1940	1940	1940	1940	0
273	20231207	145500	100633076	1940	1940	1940	1940	281
274	20231207	145400	100087936	1941	1941	1941	1941	0
275	20231207	145300	100087936	1941	1941	1941	1941	5
276	20231207	145200	100078231	1941	1941	1941	1941	3
277	20231207	145100	100072408	1941	1941	1941	1941	11
278	20231207	145000	100051057	1941	1941	1941	1941	63
279	20231207	144900	99928774	1941	1941	1941	1941	37
280	20231207	144800	99856957	1944	1944	1944	1944	0
281	20231207	144700	99856957	1944	1944	1944	1944	0
282	20231207	144600	99856957	1944	1944	1944	1944	0
283	20231207	144500	99856957	1944	1944	1944	1944	0
284	20231207	144400	99856957	1944	1944	1944	1944	50
285	20231207	144300	99759757	1944	1944	1944	1944	0
286	20231207	144200	99759757	1944	1944	1944	1944	1
287	20231207	144100	99757813	1941	1941	1941	1941	0
288	20231207	144000	99757813	1941	1941	1941	1941	0
289	20231207	143900	99757813	1941	1941	1941	1941	135
290	20231207	143800	99495778	1941	1941	1941	1941	0
291	20231207	143700	99495778	1941	1941	1941	1941	20
292	20231207	143600	99456958	1942	1942	1942	1942	0
293	20231207	143500	99456958	1942	1942	1942	1941	460
294	20231207	143400	98563938	1942	1942	1942	1942	0
295	20231207	143300	98563938	1942	1942	1942	1942	0
296	20231207	143200	98563938	1942	1942	1942	1942	0
297	20231207	143100	98563938	1942	1942	1942	1942	700
298	20231207	143000	97204538	1942	1942	1942	1942	177
299	20231207	142900	96860804	1941	1941	1941	1941	0
300	20231207	142800	96860804	1941	1942	1942	1941	190
301	20231207	142700	96492003	1942	1942	1942	1942	273
302	20231207	142600	95961837	1943	1944	1944	1943	1230
303	20231207	142500	93571227	1945	1945	1945	1945	0
304	20231207	142400	93571227	1945	1945	1945	1945	80
305	20231207	142300	93415627	1945	1945	1945	1945	100
306	20231207	142200	93221127	1945	1945	1945	1945	55
307	20231207	142100	93114152	1945	1945	1945	1945	0
308	20231207	142000	93114152	1945	1945	1945	1945	0
309	20231207	141900	93114152	1945	1945	1945	1945	0
310	20231207	141800	93114152	1945	1945	1945	1945	3
311	20231207	141700	93108317	1945	1945	1945	1945	0
312	20231207	141600	93108317	1945	1945	1945	1945	13
313	20231207	141500	93083032	1948	1948	1948	1948	0
314	20231207	141400	93083032	1948	1948	1948	1948	0
315	20231207	141300	93083032	1948	1948	1948	1948	0
316	20231207	141200	93083032	1948	1948	1948	1948	0
317	20231207	141100	93083032	1948	1948	1948	1948	0
318	20231207	141000	93083032	1948	1948	1948	1948	1
319	20231207	140900	93081084	1945	1945	1945	1945	0
320	20231207	140800	93081084	1945	1945	1945	1945	100
321	20231207	140700	92886584	1945	1947	1947	1945	1197
322	20231207	140600	90556254	1947	1947	1947	1947	0
323	20231207	140500	90556254	1947	1948	1948	1947	188
324	20231207	140400	90190090	1949	1949	1949	1949	0
325	20231207	140300	90190090	1949	1949	1949	1949	0
326	20231207	140200	90190090	1949	1949	1949	1949	61
327	20231207	140100	90071201	1950	1950	1950	1950	0
328	20231207	140000	90071201	1950	1950	1950	1950	2
329	20231207	135900	90067301	1950	1950	1950	1950	0
330	20231207	135800	90067301	1950	1950	1950	1950	0
331	20231207	135700	90067301	1950	1950	1950	1950	1
332	20231207	135600	90065351	1953	1953	1953	1953	1
333	20231207	135500	90063398	1951	1951	1951	1951	65
334	20231207	135400	89936583	1951	1951	1951	1951	10
335	20231207	135300	89917073	1952	1952	1952	1952	138
336	20231207	135200	89647697	1954	1954	1954	1954	0
337	20231207	135100	89647697	1954	1954	1954	1954	0
338	20231207	135000	89647697	1954	1954	1954	1954	0
339	20231207	134900	89647697	1954	1954	1954	1954	103
340	20231207	134800	89446435	1954	1954	1954	1954	0
341	20231207	134700	89446435	1954	1954	1954	1954	20
342	20231207	134600	89407355	1954	1954	1954	1954	0
343	20231207	134500	89407355	1954	1953	1954	1953	314
344	20231207	134400	88794111	1952	1952	1953	1952	15
345	20231207	134300	88764830	1952	1952	1952	1952	1
346	20231207	134200	88762878	1951	1951	1951	1951	0
347	20231207	134100	88762878	1951	1951	1951	1951	0
348	20231207	134000	88762878	1951	1951	1951	1951	10
349	20231207	133900	88743368	1950	1950	1950	1950	7571
350	20231207	133800	73979918	1950	1949	1950	1949	512
351	20231207	133700	72981933	1948	1945	1948	1945	274
352	20231207	133600	72448583	1944	1944	1944	1944	240
353	20231207	133500	71982023	1941	1941	1941	1941	0
354	20231207	133400	71982023	1941	1941	1941	1941	0
355	20231207	133300	71982023	1941	1941	1941	1941	0
356	20231207	133200	71982023	1941	1941	1941	1941	0
357	20231207	133100	71982023	1941	1941	1941	1941	0
358	20231207	133000	71982023	1941	1941	1941	1941	12
359	20231207	132900	71958731	1940	1940	1940	1940	0
360	20231207	132800	71958731	1940	1940	1940	1940	0
361	20231207	132700	71958731	1940	1940	1940	1940	0
362	20231207	132600	71958731	1940	1940	1940	1940	0
363	20231207	132500	71958731	1940	1941	1941	1940	32
364	20231207	132400	71896647	1941	1941	1941	1941	0
365	20231207	132300	71896647	1941	1942	1942	1941	198
366	20231207	132200	71512300	1942	1942	1942	1942	26
367	20231207	132100	71461808	1944	1944	1944	1944	0
368	20231207	132000	71461808	1944	1944	1944	1944	0
369	20231207	131900	71461808	1944	1944	1944	1944	1
370	20231207	131800	71459864	1944	1944	1944	1944	7
371	20231207	131700	71446256	1944	1944	1944	1944	20
372	20231207	131600	71407376	1942	1942	1942	1942	0
373	20231207	131500	71407376	1942	1942	1942	1942	0
374	20231207	131400	71407376	1942	1942	1942	1942	0
375	20231207	131300	71407376	1942	1942	1942	1942	0
376	20231207	131200	71407376	1942	1942	1942	1942	100
377	20231207	131100	71213176	1942	1942	1942	1942	0
378	20231207	131000	71213176	1942	1942	1942	1942	0
379	20231207	130900	71213176	1942	1942	1942	1942	0
380	20231207	130800	71213176	1942	1942	1942	1942	0
381	20231207	130700	71213176	1942	1942	1942	1942	0
382	20231207	130600	71213176	1942	1942	1942	1942	0
383	20231207	130500	71213176	1942	1942	1942	1942	0
384	20231207	130400	71213176	1942	1942	1942	1942	0
385	20231207	130300	71213176	1942	1942	1942	1942	197
386	20231207	130200	70830602	1943	1943	1943	1943	1
387	20231207	130100	70828659	1944	1944	1944	1944	0
388	20231207	130000	70828659	1944	1944	1944	1944	0
389	20231207	125900	70828659	1944	1944	1944	1944	0
390	20231207	125800	70828659	1944	1944	1944	1944	0
391	20231207	125700	70828659	1944	1944	1944	1944	0
392	20231207	125600	70828659	1944	1944	1944	1944	0
393	20231207	125500	70828659	1944	1944	1944	1944	3
394	20231207	125400	70822827	1944	1944	1944	1944	0
395	20231207	125300	70822827	1944	1944	1944	1944	0
396	20231207	125200	70822827	1944	1944	1944	1944	0
397	20231207	125100	70822827	1944	1944	1944	1944	0
398	20231207	125000	70822827	1944	1944	1944	1944	0
399	20231207	124900	70822827	1944	1944	1944	1944	0
400	20231207	124800	70822827	1944	1944	1944	1944	0
401	20231207	124700	70822827	1944	1944	1944	1944	1
402	20231207	124600	70820883	1942	1942	1942	1942	0
403	20231207	124500	70820883	1942	1942	1942	1942	0
404	20231207	124400	70820883	1942	1943	1943	1942	257
405	20231207	124300	70321649	1944	1944	1944	1944	0
406	20231207	124200	70321649	1944	1944	1944	1944	1
407	20231207	124100	70319705	1943	1943	1943	1943	5
408	20231207	124000	70309990	1944	1944	1944	1944	0
409	20231207	123900	70309990	1944	1944	1944	1944	10
410	20231207	123800	70290550	1942	1942	1942	1942	0
411	20231207	123700	70290550	1942	1942	1942	1942	0
412	20231207	123600	70290550	1942	1942	1942	1942	0
413	20231207	123500	70290550	1942	1942	1942	1942	0
414	20231207	123400	70290550	1942	1942	1942	1942	0
415	20231207	123300	70290550	1942	1942	1942	1942	0
416	20231207	123200	70290550	1942	1942	1942	1942	0
417	20231207	123100	70290550	1942	1942	1942	1942	200
418	20231207	123000	69902150	1942	1942	1942	1942	0
419	20231207	122900	69902150	1942	1942	1942	1942	0
420	20231207	122800	69902150	1942	1942	1942	1942	0
421	20231207	122700	69902150	1942	1942	1942	1942	0
422	20231207	122600	69902150	1942	1942	1942	1942	0
423	20231207	122500	69902150	1942	1942	1942	1942	0
424	20231207	122400	69902150	1942	1943	1943	1942	5
425	20231207	122300	69892438	1944	1944	1944	1944	0
426	20231207	122200	69892438	1944	1944	1944	1944	30
427	20231207	122100	69834118	1944	1944	1944	1944	30
428	20231207	122000	69775798	1944	1944	1944	1944	30
429	20231207	121900	69717478	1944	1944	1944	1944	0
430	20231207	121800	69717478	1944	1944	1944	1944	0
431	20231207	121700	69717478	1944	1944	1944	1944	0
432	20231207	121600	69717478	1944	1944	1944	1944	2
433	20231207	121500	69713590	1944	1944	1944	1944	0
434	20231207	121400	69713590	1944	1944	1944	1944	0
435	20231207	121300	69713590	1944	1944	1944	1944	0
436	20231207	121200	69713590	1944	1944	1944	1944	0
437	20231207	121100	69713590	1944	1944	1944	1944	0
438	20231207	121000	69713590	1944	1944	1944	1944	0
439	20231207	120900	69713590	1944	1944	1944	1944	0
440	20231207	120800	69713590	1944	1944	1944	1944	0
441	20231207	120700	69713590	1944	1944	1944	1944	0
442	20231207	120600	69713590	1944	1944	1944	1944	8
443	20231207	120500	69698038	1944	1944	1944	1944	0
444	20231207	120400	69698038	1944	1944	1944	1944	1
445	20231207	120300	69696094	1944	1944	1944	1944	0
446	20231207	120200	69696094	1944	1944	1944	1944	0
447	20231207	120100	69696094	1944	1944	1944	1944	10
448	20231207	120000	69676654	1944	1944	1944	1944	118
449	20231207	115900	69447262	1944	1944	1944	1944	0
450	20231207	115800	69447262	1944	1944	1944	1944	0
451	20231207	115700	69447262	1944	1944	1944	1944	0
452	20231207	115600	69447262	1944	1944	1944	1944	0
453	20231207	115500	69447262	1944	1944	1944	1944	0
454	20231207	115400	69447262	1944	1944	1944	1944	0
455	20231207	115300	69447262	1944	1945	1945	1944	255
456	20231207	115200	68951512	1949	1949	1949	1949	0
457	20231207	115100	68951512	1949	1949	1949	1949	223
458	20231207	115000	68516885	1949	1949	1949	1949	0
459	20231207	114900	68516885	1949	1949	1949	1949	0
460	20231207	114800	68516885	1949	1949	1949	1949	45
461	20231207	114700	68429180	1950	1950	1950	1950	0
462	20231207	114600	68429180	1950	1950	1950	1950	0
463	20231207	114500	68429180	1950	1950	1950	1950	50
464	20231207	114400	68331680	1950	1950	1950	1950	0
465	20231207	114300	68331680	1950	1950	1950	1950	0
466	20231207	114200	68331680	1950	1950	1950	1950	140
467	20231207	114100	68058680	1950	1950	1950	1950	0
468	20231207	114000	68058680	1950	1950	1950	1950	1
469	20231207	113900	68056730	1949	1950	1950	1949	55
470	20231207	113800	67949485	1950	1950	1950	1950	0
471	20231207	113700	67949485	1950	1950	1950	1950	30
472	20231207	113600	67890985	1949	1949	1949	1949	462
473	20231207	113500	66990547	1949	1949	1949	1949	0
474	20231207	113400	66990547	1949	1947	1949	1947	226
475	20231207	113300	66550481	1949	1949	1949	1949	1
476	20231207	113200	66548532	1947	1947	1947	1947	16
477	20231207	113100	66517380	1947	1947	1947	1947	65
478	20231207	113000	66390825	1947	1947	1947	1947	107
479	20231207	112900	66182496	1947	1948	1948	1947	99
480	20231207	112800	65989647	1949	1949	1949	1949	0
481	20231207	112700	65989647	1949	1949	1949	1949	0
482	20231207	112600	65989647	1949	1949	1949	1949	100
483	20231207	112500	65794747	1947	1947	1947	1947	0
484	20231207	112400	65794747	1947	1947	1947	1947	0
485	20231207	112300	65794747	1947	1946	1947	1946	155
486	20231207	112200	65492963	1947	1947	1947	1947	0
487	20231207	112100	65492963	1947	1947	1947	1947	0
488	20231207	112000	65492963	1947	1947	1947	1947	2
489	20231207	111900	65489069	1947	1947	1947	1947	1
490	20231207	111800	65487122	1947	1947	1947	1947	30
491	20231207	111700	65428712	1947	1947	1947	1947	0
492	20231207	111600	65428712	1947	1947	1947	1947	2
493	20231207	111500	65424818	1947	1947	1947	1947	0
494	20231207	111400	65424818	1947	1947	1947	1947	0
495	20231207	111300	65424818	1947	1947	1947	1947	0
496	20231207	111200	65424818	1947	1947	1947	1947	0
497	20231207	111100	65424818	1947	1947	1947	1947	0
498	20231207	111000	65424818	1947	1946	1947	1946	9
499	20231207	110900	65407303	1946	1946	1946	1946	1
500	20231207	110800	65405357	1946	1946	1946	1946	0
501	20231207	110700	65405357	1946	1946	1946	1946	0
502	20231207	110600	65405357	1946	1946	1946	1946	6
503	20231207	110500	65393681	1946	1946	1946	1946	0
504	20231207	110400	65393681	1946	1946	1946	1946	0
505	20231207	110300	65393681	1946	1946	1946	1946	0
506	20231207	110200	65393681	1946	1946	1946	1946	0
507	20231207	110100	65393681	1946	1946	1946	1946	1
508	20231207	110000	65391735	1947	1947	1947	1947	20
509	20231207	105900	65352795	1948	1948	1948	1948	33
510	20231207	105800	65288511	1949	1949	1949	1949	52
511	20231207	105700	65187163	1949	1949	1949	1949	0
512	20231207	105600	65187163	1949	1949	1949	1949	12
513	20231207	105500	65163775	1939	1939	1939	1939	15
514	20231207	105400	65134690	1949	1949	1949	1949	2
515	20231207	105300	65130792	1948	1948	1948	1948	2
516	20231207	105200	65126896	1949	1949	1949	1949	0
517	20231207	105100	65126896	1949	1949	1949	1949	0
518	20231207	105000	65126896	1949	1949	1949	1949	53
519	20231207	104900	65023599	1949	1949	1949	1949	0
520	20231207	104800	65023599	1949	1945	1950	1945	1190
521	20231207	104700	62704327	1945	1945	1945	1945	20
522	20231207	104600	62665427	1938	1942	1942	1938	202
523	20231207	104500	62273227	1942	1942	1942	1942	1
524	20231207	104400	62271285	1938	1938	1938	1938	0
525	20231207	104300	62271285	1938	1938	1938	1938	0
526	20231207	104200	62271285	1938	1938	1938	1938	0
527	20231207	104100	62271285	1938	1938	1938	1938	0
528	20231207	104000	62271285	1938	1938	1938	1938	0
529	20231207	103900	62271285	1938	1938	1938	1938	0
530	20231207	103800	62271285	1938	1938	1938	1938	0
531	20231207	103700	62271285	1938	1938	1938	1938	0
532	20231207	103600	62271285	1938	1941	1941	1938	1044
533	20231207	103500	60246692	1942	1942	1942	1942	0
534	20231207	103400	60246692	1942	1942	1942	1942	1
535	20231207	103300	60244750	1941	1941	1941	1941	0
536	20231207	103200	60244750	1941	1941	1941	1941	0
537	20231207	103100	60244750	1941	1941	1941	1941	28
538	20231207	103000	60190402	1949	1949	1949	1949	0
539	20231207	102900	60190402	1949	1949	1949	1949	0
540	20231207	102800	60190402	1949	1949	1949	1948	153
541	20231207	102700	59892257	1949	1948	1949	1948	2
542	20231207	102600	59888360	1941	1941	1941	1941	3
543	20231207	102500	59882537	1949	1949	1949	1949	0
544	20231207	102400	59882537	1949	1949	1949	1949	0
545	20231207	102300	59882537	1949	1949	1949	1949	0
546	20231207	102200	59882537	1949	1949	1949	1949	50
547	20231207	102100	59785087	1949	1949	1949	1949	0
548	20231207	102000	59785087	1949	1949	1949	1949	0
549	20231207	101900	59785087	1949	1941	1949	1941	199
550	20231207	101800	59398820	1941	1943	1943	1941	80
551	20231207	101700	59243446	1950	1950	1950	1950	0
552	20231207	101600	59243446	1950	1949	1950	1949	5
553	20231207	101500	59233699	1945	1945	1945	1945	95
554	20231207	101400	59048924	1953	1953	1953	1953	0
555	20231207	101300	59048924	1953	1953	1953	1953	0
556	20231207	101200	59048924	1953	1953	1953	1953	0
557	20231207	101100	59048924	1953	1953	1953	1953	0
558	20231207	101000	59048924	1953	1950	1953	1950	10
559	20231207	100900	59029406	1952	1952	1952	1952	0
560	20231207	100800	59029406	1952	1952	1952	1952	0
561	20231207	100700	59029406	1952	1952	1952	1952	1
562	20231207	100600	59027454	1951	1951	1951	1951	680
563	20231207	100500	57700774	1953	1953	1953	1953	0
564	20231207	100400	57700774	1953	1953	1953	1953	17
565	20231207	100300	57667573	1958	1958	1958	1958	0
566	20231207	100200	57667573	1958	1958	1958	1958	0
567	20231207	100100	57667573	1958	1958	1958	1958	0
568	20231207	100000	57667573	1958	1958	1958	1958	0
569	20231207	095900	57667573	1958	1955	1958	1955	3
570	20231207	095800	57661705	1958	1958	1958	1958	0
571	20231207	095700	57661705	1958	1958	1958	1958	0
572	20231207	095600	57661705	1958	1958	1958	1958	1
573	20231207	095500	57659747	1958	1958	1959	1958	105
574	20231207	095400	57454154	1958	1958	1958	1958	225
575	20231207	095300	57013604	1958	1957	1958	1957	50
576	20231207	095200	56915752	1958	1958	1958	1958	5
577	20231207	095100	56905962	1958	1958	1958	1958	518
578	20231207	095000	55891718	1956	1956	1956	1956	53
579	20231207	094900	55788050	1956	1956	1956	1956	400
580	20231207	094800	55005650	1956	1952	1956	1952	186
581	20231207	094700	54642174	1952	1951	1952	1951	420
582	20231207	094600	53822354	1948	1948	1948	1948	0
583	20231207	094500	53822354	1948	1945	1948	1945	848
584	20231207	094400	52171916	1946	1947	1947	1946	29
585	20231207	094300	52115481	1947	1947	1947	1947	3
586	20231207	094200	52109640	1947	1947	1947	1947	3
587	20231207	094100	52103799	1948	1948	1948	1948	0
588	20231207	094000	52103799	1948	1948	1948	1948	346
589	20231207	093900	51429791	1948	1950	1950	1948	110
590	20231207	093800	51215509	1949	1949	1949	1949	4
591	20231207	093700	51207713	1949	1946	1949	1946	478
592	20231207	093600	50277474	1946	1946	1946	1946	8
593	20231207	093500	50261906	1946	1946	1946	1946	107
594	20231207	093400	50053684	1952	1949	1952	1949	55
595	20231207	093300	49946486	1949	1949	1949	1949	66
596	20231207	093200	49817852	1956	1953	1956	1913	9174
597	20231207	093100	32064953	1954	1955	1955	1954	60
598	20231207	093000	31947659	1956	1956	1956	1956	905
599	20231207	092900	30177479	1957	1957	1957	1957	24
600	20231207	092800	30130511	1960	1960	1960	1960	1
601	20231207	092700	30128551	1960	1960	1960	1960	5
602	20231207	092600	30118751	1960	1960	1960	1960	628
603	20231207	092500	28887871	1960	1962	1962	1960	210
604	20231207	092400	28476256	1962	1960	1962	1960	15
605	20231207	092300	28446836	1960	1960	1962	1960	522
606	20231207	092200	27422908	1960	1954	1960	1954	380
607	20231207	092100	26679501	1955	1958	1960	1955	1002
608	20231207	092000	24718461	1958	1959	1959	1958	569
609	20231207	091900	23604300	1961	1951	1962	1951	301
610	20231207	091800	23014719	1950	1945	1954	1943	4319
611	20231207	091700	14607539	1942	1942	1942	1942	0
612	20231207	091600	14607539	1942	1941	1942	1941	1406
613	20231207	091500	11878490	1941	1941	1941	1941	26
614	20231207	091400	11828024	1941	1941	1941	1941	100
615	20231207	091300	11633924	1941	1941	1941	1941	2
616	20231207	091200	11630042	1941	1932	1941	1932	18
617	20231207	091100	11595217	1935	1934	1935	1934	4
618	20231207	091000	11587479	1940	1938	1940	1938	17
619	20231207	090900	11554518	1931	1931	1931	1931	0
620	20231207	090800	11554518	1931	1932	1932	1931	899
621	20231207	090700	9818439	1936	1936	1936	1936	13
622	20231207	090600	9793271	1938	1938	1938	1938	11
623	20231207	090500	9771953	1941	1941	1941	1941	0
624	20231207	090400	9771953	1941	1940	1941	1940	27
625	20231207	090300	9719547	1936	1936	1936	1936	229
626	20231207	090200	9276203	1940	1940	1940	1940	0
627	20231207	090100	9276203	1940	1936	1940	1936	323
628	20231207	090000	8650745	1936	1930	1936	1930	4343