KissMeData/065440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193900	359193434	1908	1908	1908	1908	2059
3	20231204	193800	359193434	1908	1908	1908	1908	0
4	20231204	193700	359193434	1908	1908	1908	1908	0
5	20231204	193600	359193434	1908	1908	1908	1908	0
6	20231204	193500	359193434	1908	1908	1908	1908	0
7	20231204	193400	359193434	1908	1908	1908	1908	0
8	20231204	193300	359193434	1908	1908	1908	1908	0
9	20231204	193200	359193434	1908	1908	1908	1908	0
10	20231204	193100	359193434	1908	1908	1908	1908	0
11	20231204	193000	359193434	1908	1908	1908	1908	0
12	20231204	192900	359193434	1908	1908	1908	1908	0
13	20231204	192800	359193434	1908	1908	1908	1908	0
14	20231204	192700	359193434	1908	1908	1908	1908	0
15	20231204	192600	359193434	1908	1908	1908	1908	0
16	20231204	192500	359193434	1908	1908	1908	1908	0
17	20231204	192400	359193434	1908	1908	1908	1908	0
18	20231204	192300	359193434	1908	1908	1908	1908	0
19	20231204	192200	359193434	1908	1908	1908	1908	0
20	20231204	192100	359193434	1908	1908	1908	1908	0
21	20231204	192000	359193434	1908	1908	1908	1908	0
22	20231204	191900	359193434	1908	1908	1908	1908	0
23	20231204	191800	359193434	1908	1908	1908	1908	0
24	20231204	191700	359193434	1908	1908	1908	1908	0
25	20231204	191600	359193434	1908	1908	1908	1908	0
26	20231204	191500	359193434	1908	1908	1908	1908	0
27	20231204	191400	359193434	1908	1908	1908	1908	0
28	20231204	191300	359193434	1908	1908	1908	1908	0
29	20231204	191200	359193434	1908	1908	1908	1908	0
30	20231204	191100	359193434	1908	1908	1908	1908	0
31	20231204	191000	359193434	1908	1908	1908	1908	0
32	20231204	190900	359193434	1908	1908	1908	1908	2059
33	20231204	190800	359193434	1908	1908	1908	1908	0
34	20231204	190700	359193434	1908	1908	1908	1908	0
35	20231204	190600	359193434	1908	1908	1908	1908	0
36	20231204	190500	359193434	1908	1908	1908	1908	0
37	20231204	190400	359193434	1908	1908	1908	1908	0
38	20231204	190300	359193434	1908	1908	1908	1908	0
39	20231204	190200	359193434	1908	1908	1908	1908	0
40	20231204	190100	359193434	1908	1908	1908	1908	0
41	20231204	190000	359193434	1908	1908	1908	1908	0
42	20231204	185900	359193434	1908	1908	1908	1908	0
43	20231204	185800	359193434	1908	1908	1908	1908	0
44	20231204	185700	359193434	1908	1908	1908	1908	0
45	20231204	185600	359193434	1908	1908	1908	1908	0
46	20231204	185500	359193434	1908	1908	1908	1908	0
47	20231204	185400	359193434	1908	1908	1908	1908	0
48	20231204	185300	359193434	1908	1908	1908	1908	0
49	20231204	185200	359193434	1908	1908	1908	1908	0
50	20231204	185100	359193434	1908	1908	1908	1908	0
51	20231204	185000	359193434	1908	1908	1908	1908	0
52	20231204	184900	359193434	1908	1908	1908	1908	0
53	20231204	184800	359193434	1908	1908	1908	1908	0
54	20231204	184700	359193434	1908	1908	1908	1908	0
55	20231204	184600	359193434	1908	1908	1908	1908	0
56	20231204	184500	359193434	1908	1908	1908	1908	0
57	20231204	184400	359193434	1908	1908	1908	1908	0
58	20231204	184300	359193434	1908	1908	1908	1908	0
59	20231204	184200	359193434	1908	1908	1908	1908	0
60	20231204	184100	359193434	1908	1908	1908	1908	0
61	20231204	184000	359193434	1908	1908	1908	1908	0
62	20231204	183900	359193434	1908	1908	1908	1908	2059
63	20231204	183800	359193434	1908	1908	1908	1908	0
64	20231204	183700	359193434	1908	1908	1908	1908	0
65	20231204	183600	359193434	1908	1908	1908	1908	0
66	20231204	183500	359193434	1908	1908	1908	1908	0
67	20231204	183400	359193434	1908	1908	1908	1908	0
68	20231204	183300	359193434	1908	1908	1908	1908	0
69	20231204	183200	359193434	1908	1908	1908	1908	0
70	20231204	183100	359193434	1908	1908	1908	1908	0
71	20231204	183000	359193434	1908	1908	1908	1908	0
72	20231204	182900	359193434	1908	1908	1908	1908	0
73	20231204	182800	359193434	1908	1908	1908	1908	0
74	20231204	182700	359193434	1908	1908	1908	1908	0
75	20231204	182600	359193434	1908	1908	1908	1908	0
76	20231204	182500	359193434	1908	1908	1908	1908	0
77	20231204	182400	359193434	1908	1908	1908	1908	0
78	20231204	182300	359193434	1908	1908	1908	1908	0
79	20231204	182200	359193434	1908	1908	1908	1908	0
80	20231204	182100	359193434	1908	1908	1908	1908	0
81	20231204	182000	359193434	1908	1908	1908	1908	0
82	20231204	181900	359193434	1908	1908	1908	1908	0
83	20231204	181800	359193434	1908	1908	1908	1908	0
84	20231204	181700	359193434	1908	1908	1908	1908	0
85	20231204	181600	359193434	1908	1908	1908	1908	0
86	20231204	181500	359193434	1908	1908	1908	1908	0
87	20231204	181400	359193434	1908	1908	1908	1908	0
88	20231204	181300	359193434	1908	1908	1908	1908	0
89	20231204	181200	359193434	1908	1908	1908	1908	0
90	20231204	181100	359193434	1908	1908	1908	1908	0
91	20231204	181000	359193434	1908	1908	1908	1908	0
92	20231204	180900	359193434	1908	1908	1908	1908	2059
93	20231204	180800	359193434	1908	1908	1908	1908	0
94	20231204	180700	359193434	1908	1908	1908	1908	0
95	20231204	180600	359193434	1908	1908	1908	1908	0
96	20231204	180500	359193434	1908	1908	1908	1908	0
97	20231204	180400	359193434	1908	1908	1908	1908	0
98	20231204	180300	359193434	1908	1908	1908	1908	0
99	20231204	180200	359193434	1908	1908	1908	1908	0
100	20231204	180100	359193434	1908	1908	1908	1908	0
101	20231204	180000	359193434	1908	1908	1908	1908	0
102	20231204	175900	359193434	1908	1908	1908	1908	0
103	20231204	175800	359193434	1908	1908	1908	1908	0
104	20231204	175700	359193434	1908	1908	1908	1908	0
105	20231204	175600	359193434	1908	1908	1908	1908	0
106	20231204	175500	359193434	1908	1908	1908	1908	0
107	20231204	175400	359193434	1908	1908	1908	1908	0
108	20231204	175300	359193434	1908	1908	1908	1908	0
109	20231204	175200	359193434	1908	1908	1908	1908	0
110	20231204	175100	359193434	1908	1908	1908	1908	0
111	20231204	175000	359193434	1908	1908	1908	1908	0
112	20231204	174900	359193434	1908	1908	1908	1908	0
113	20231204	174800	359193434	1908	1908	1908	1908	0
114	20231204	174700	359193434	1908	1908	1908	1908	0
115	20231204	174600	359193434	1908	1908	1908	1908	0
116	20231204	174500	359193434	1908	1908	1908	1908	0
117	20231204	174400	359193434	1908	1908	1908	1908	0
118	20231204	174300	359193434	1908	1908	1908	1908	0
119	20231204	174200	359193434	1908	1908	1908	1908	0
120	20231204	174100	359193434	1908	1908	1908	1908	0
121	20231204	174000	359193434	1908	1908	1908	1908	0
122	20231204	173900	359193434	1908	1908	1908	1908	2059
123	20231204	173800	359193434	1908	1908	1908	1908	0
124	20231204	173700	359193434	1908	1908	1908	1908	0
125	20231204	173600	359193434	1908	1908	1908	1908	0
126	20231204	173500	359193434	1908	1908	1908	1908	0
127	20231204	173400	359193434	1908	1908	1908	1908	0
128	20231204	173300	359193434	1908	1908	1908	1908	0
129	20231204	173200	359193434	1908	1908	1908	1908	0
130	20231204	173100	359193434	1908	1908	1908	1908	0
131	20231204	173000	359193434	1908	1908	1908	1908	0
132	20231204	172900	359193434	1908	1908	1908	1908	0
133	20231204	172800	359193434	1908	1908	1908	1908	0
134	20231204	172700	359193434	1908	1908	1908	1908	0
135	20231204	172600	359193434	1908	1908	1908	1908	0
136	20231204	172500	359193434	1908	1908	1908	1908	0
137	20231204	172400	359193434	1908	1908	1908	1908	0
138	20231204	172300	359193434	1908	1908	1908	1908	0
139	20231204	172200	359193434	1908	1908	1908	1908	0
140	20231204	172100	359193434	1908	1908	1908	1908	0
141	20231204	172000	359193434	1908	1908	1908	1908	0
142	20231204	171900	359193434	1908	1908	1908	1908	0
143	20231204	171800	359193434	1908	1908	1908	1908	0
144	20231204	171700	359193434	1908	1908	1908	1908	0
145	20231204	171600	359193434	1908	1908	1908	1908	0
146	20231204	171500	359193434	1908	1908	1908	1908	0
147	20231204	171400	359193434	1908	1908	1908	1908	0
148	20231204	171300	359193434	1908	1908	1908	1908	0
149	20231204	171200	359193434	1908	1908	1908	1908	0
150	20231204	171100	359193434	1908	1908	1908	1908	0
151	20231204	171000	359193434	1908	1908	1908	1908	0
152	20231204	170900	359193434	1908	1908	1908	1908	2059
153	20231204	170800	359193434	1908	1908	1908	1908	0
154	20231204	170700	359193434	1908	1908	1908	1908	0
155	20231204	170600	359193434	1908	1908	1908	1908	0
156	20231204	170500	359193434	1908	1908	1908	1908	0
157	20231204	170400	359193434	1908	1908	1908	1908	0
158	20231204	170300	359193434	1908	1908	1908	1908	0
159	20231204	170200	359193434	1908	1908	1908	1908	0
160	20231204	170100	359193434	1908	1908	1908	1908	0
161	20231204	170000	359193434	1908	1908	1908	1908	0
162	20231204	165900	359193434	1908	1908	1908	1908	0
163	20231204	165800	359193434	1908	1908	1908	1908	0
164	20231204	165700	359193434	1908	1908	1908	1908	0
165	20231204	165600	359193434	1908	1908	1908	1908	0
166	20231204	165500	359193434	1908	1908	1908	1908	0
167	20231204	165400	359193434	1908	1908	1908	1908	0
168	20231204	165300	359193434	1908	1908	1908	1908	0
169	20231204	165200	359193434	1908	1908	1908	1908	0
170	20231204	165100	359193434	1908	1908	1908	1908	0
171	20231204	165000	359193434	1908	1908	1908	1908	0
172	20231204	164900	359193434	1908	1908	1908	1908	0
173	20231204	164800	359193434	1908	1908	1908	1908	0
174	20231204	164700	359193434	1908	1908	1908	1908	0
175	20231204	164600	359193434	1908	1908	1908	1908	0
176	20231204	164500	359193434	1908	1908	1908	1908	0
177	20231204	164400	359193434	1908	1908	1908	1908	0
178	20231204	164300	359193434	1908	1908	1908	1908	0
179	20231204	164200	359193434	1908	1908	1908	1908	0
180	20231204	164100	359193434	1908	1908	1908	1908	0
181	20231204	164000	359193434	1908	1908	1908	1908	0
182	20231204	163900	359193434	1908	1908	1908	1908	2059
183	20231204	163800	359193434	1908	1908	1908	1908	0
184	20231204	163700	359193434	1908	1908	1908	1908	0
185	20231204	163600	359193434	1908	1908	1908	1908	0
186	20231204	163500	359193434	1908	1908	1908	1908	0
187	20231204	163400	359193434	1908	1908	1908	1908	0
188	20231204	163300	359193434	1908	1908	1908	1908	0
189	20231204	163200	359193434	1908	1908	1908	1908	0
190	20231204	163100	359193434	1908	1908	1908	1908	0
191	20231204	163000	359193434	1908	1908	1908	1908	0
192	20231204	162900	359193434	1908	1908	1908	1908	0
193	20231204	162800	359193434	1908	1908	1908	1908	0
194	20231204	162700	359193434	1908	1908	1908	1908	0
195	20231204	162600	359193434	1908	1908	1908	1908	0
196	20231204	162500	359193434	1908	1908	1908	1908	0
197	20231204	162400	359193434	1908	1908	1908	1908	0
198	20231204	162300	359193434	1908	1908	1908	1908	0
199	20231204	162200	359193434	1908	1908	1908	1908	0
200	20231204	162100	359193434	1908	1908	1908	1908	0
201	20231204	162000	359193434	1908	1908	1908	1908	0
202	20231204	161900	359193434	1908	1908	1908	1908	0
203	20231204	161800	359193434	1908	1908	1908	1908	0
204	20231204	161700	359193434	1908	1908	1908	1908	0
205	20231204	161600	359193434	1908	1908	1908	1908	0
206	20231204	161500	359193434	1908	1908	1908	1908	0
207	20231204	161400	359193434	1908	1908	1908	1908	0
208	20231204	161300	359193434	1908	1908	1908	1908	0
209	20231204	161200	359193434	1908	1908	1908	1908	0
210	20231204	161100	359193434	1908	1908	1908	1908	0
211	20231204	161000	359193434	1908	1908	1908	1908	0
212	20231204	160900	359193434	1908	1908	1908	1908	2059
213	20231204	160800	359193434	1908	1908	1908	1908	0
214	20231204	160700	359193434	1908	1908	1908	1908	0
215	20231204	160600	359193434	1908	1908	1908	1908	0
216	20231204	160500	359193434	1908	1908	1908	1908	0
217	20231204	160400	359193434	1908	1908	1908	1908	0
218	20231204	160300	359193434	1908	1908	1908	1908	0
219	20231204	160200	359193434	1908	1908	1908	1908	0
220	20231204	160100	359193434	1908	1908	1908	1908	0
221	20231204	160000	359193434	1908	1908	1908	1908	0
222	20231204	155900	359193434	1908	1908	1908	1908	0
223	20231204	155800	359193434	1908	1908	1908	1908	0
224	20231204	155700	359193434	1908	1908	1908	1908	0
225	20231204	155600	359193434	1908	1908	1908	1908	0
226	20231204	155500	359193434	1908	1908	1908	1908	0
227	20231204	155400	359193434	1908	1908	1908	1908	0
228	20231204	155300	359193434	1908	1908	1908	1908	0
229	20231204	155200	359193434	1908	1908	1908	1908	0
230	20231204	155100	359193434	1908	1908	1908	1908	0
231	20231204	155000	359193434	1908	1908	1908	1908	0
232	20231204	154900	359193434	1908	1908	1908	1908	0
233	20231204	154800	359193434	1908	1908	1908	1908	0
234	20231204	154700	359193434	1908	1908	1908	1908	0
235	20231204	154600	359193434	1908	1908	1908	1908	0
236	20231204	154500	359193434	1908	1908	1908	1908	0
237	20231204	154400	359193434	1908	1908	1908	1908	0
238	20231204	154300	359193434	1908	1908	1908	1908	0
239	20231204	154200	359193434	1908	1908	1908	1908	0
240	20231204	154100	359193434	1908	1908	1908	1908	0
241	20231204	154000	359193434	1908	1908	1908	1908	0
242	20231204	153900	359193434	1908	1908	1908	1908	2059
243	20231204	153800	359193434	1908	1908	1908	1908	0
244	20231204	153700	359193434	1908	1908	1908	1908	0
245	20231204	153600	359193434	1908	1908	1908	1908	0
246	20231204	153500	359193434	1908	1908	1908	1908	0
247	20231204	153400	359193434	1908	1908	1908	1908	0
248	20231204	153300	359193434	1908	1908	1908	1908	0
249	20231204	153200	359193434	1908	1908	1908	1908	0
250	20231204	153100	359193434	1908	1908	1908	1908	0
251	20231204	153000	359193434	1908	1908	1908	1908	2059
252	20231204	152900	355264862	1902	1902	1902	1902	0
253	20231204	152800	355264862	1902	1902	1902	1902	0
254	20231204	152700	355264862	1902	1902	1902	1902	0
255	20231204	152600	355264862	1902	1902	1902	1902	0
256	20231204	152500	355264862	1902	1902	1902	1902	0
257	20231204	152400	355264862	1902	1902	1902	1902	0
258	20231204	152300	355264862	1902	1902	1902	1902	0
259	20231204	152200	355264862	1902	1902	1902	1902	0
260	20231204	152100	355264862	1902	1902	1902	1902	0
261	20231204	152000	355264862	1902	1902	1902	1902	0
262	20231204	151900	355264862	1902	1903	1903	1902	1729
263	20231204	151800	351974862	1903	1903	1903	1903	115
264	20231204	151700	351756017	1903	1903	1903	1903	61
265	20231204	151600	351639934	1904	1904	1904	1904	0
266	20231204	151500	351639934	1904	1904	1904	1904	0
267	20231204	151400	351639934	1904	1903	1904	1903	98
268	20231204	151300	351453387	1904	1904	1904	1904	40
269	20231204	151200	351377227	1904	1904	1904	1904	0
270	20231204	151100	351377227	1904	1904	1904	1904	59
271	20231204	151000	351264891	1904	1904	1904	1904	714
272	20231204	150900	349905435	1906	1906	1906	1906	0
273	20231204	150800	349905435	1906	1906	1906	1906	104
274	20231204	150700	349707211	1906	1905	1906	1905	50
275	20231204	150600	349611960	1905	1905	1905	1905	1
276	20231204	150500	349610055	1906	1906	1906	1906	215
277	20231204	150400	349200265	1906	1906	1906	1906	0
278	20231204	150300	349200265	1906	1906	1906	1906	0
279	20231204	150200	349200265	1906	1906	1906	1906	105
280	20231204	150100	349000135	1906	1906	1906	1906	0
281	20231204	150000	349000135	1906	1906	1906	1906	52
282	20231204	145900	348901023	1906	1906	1906	1906	55
283	20231204	145800	348796193	1905	1905	1905	1905	123
284	20231204	145700	348561878	1904	1904	1904	1904	0
285	20231204	145600	348561878	1904	1904	1904	1904	0
286	20231204	145500	348561878	1904	1904	1904	1904	0
287	20231204	145400	348561878	1904	1904	1904	1904	0
288	20231204	145300	348561878	1904	1904	1904	1904	100
289	20231204	145200	348371478	1908	1908	1908	1908	0
290	20231204	145100	348371478	1908	1908	1908	1908	0
291	20231204	145000	348371478	1908	1908	1908	1908	1
292	20231204	144900	348369570	1908	1908	1908	1908	0
293	20231204	144800	348369570	1908	1908	1908	1908	40
294	20231204	144700	348293250	1911	1911	1911	1911	1
295	20231204	144600	348291339	1903	1903	1903	1903	1154
296	20231204	144500	346095277	1903	1903	1903	1903	1846
297	20231204	144400	342582339	1903	1903	1903	1903	0
298	20231204	144300	342582339	1903	1903	1903	1903	1
299	20231204	144200	342580436	1912	1912	1912	1912	40
300	20231204	144100	342503956	1912	1912	1912	1912	0
301	20231204	144000	342503956	1912	1908	1912	1908	1209
302	20231204	143900	340194216	1909	1909	1909	1909	0
303	20231204	143800	340194216	1909	1903	1911	1903	282
304	20231204	143700	339656311	1904	1904	1904	1904	152
305	20231204	143600	339366903	1903	1903	1903	1903	3
306	20231204	143500	339361194	1902	1907	1907	1902	3090
307	20231204	143400	333476356	1907	1907	1907	1907	6
308	20231204	143300	333464914	1908	1908	1908	1908	191
309	20231204	143200	333100486	1911	1911	1911	1911	0
310	20231204	143100	333100486	1911	1911	1911	1911	145
311	20231204	143000	332823391	1912	1912	1912	1912	0
312	20231204	142900	332823391	1912	1912	1912	1912	153
313	20231204	142800	332530855	1912	1912	1912	1912	0
314	20231204	142700	332530855	1912	1912	1912	1912	0
315	20231204	142600	332530855	1912	1912	1912	1912	0
316	20231204	142500	332530855	1912	1912	1912	1912	0
317	20231204	142400	332530855	1912	1912	1912	1912	2041
318	20231204	142300	328628463	1912	1908	1912	1908	548
319	20231204	142200	327582817	1907	1907	1907	1907	130
320	20231204	142100	327334907	1908	1906	1908	1906	1272
321	20231204	142000	324908332	1904	1904	1904	1904	52
322	20231204	141900	324809324	1904	1904	1904	1904	0
323	20231204	141800	324809324	1904	1904	1904	1904	0
324	20231204	141700	324809324	1904	1904	1904	1904	0
325	20231204	141600	324809324	1904	1907	1907	1904	2200
326	20231204	141500	320614491	1908	1908	1908	1908	1020
327	20231204	141400	318668331	1907	1907	1907	1907	0
328	20231204	141300	318668331	1907	1907	1907	1907	0
329	20231204	141200	318668331	1907	1907	1907	1907	0
330	20231204	141100	318668331	1907	1907	1907	1907	0
331	20231204	141000	318668331	1907	1907	1907	1907	0
332	20231204	140900	318668331	1907	1907	1907	1907	0
333	20231204	140800	318668331	1907	1907	1908	1907	89
334	20231204	140700	318498572	1907	1907	1907	1907	0
335	20231204	140600	318498572	1907	1907	1907	1907	0
336	20231204	140500	318498572	1907	1906	1907	1906	220
337	20231204	140400	318079088	1908	1908	1908	1908	0
338	20231204	140300	318079088	1908	1908	1908	1908	20
339	20231204	140200	318040928	1905	1905	1905	1905	163
340	20231204	140100	317730413	1905	1905	1905	1905	1
341	20231204	140000	317728508	1909	1909	1909	1909	0
342	20231204	135900	317728508	1909	1910	1910	1909	995
343	20231204	135800	315828167	1912	1912	1912	1912	47
344	20231204	135700	315738303	1912	1912	1912	1912	0
345	20231204	135600	315738303	1912	1912	1912	1912	0
346	20231204	135500	315738303	1912	1911	1912	1911	1407
347	20231204	135400	313049524	1910	1910	1910	1910	0
348	20231204	135300	313049524	1910	1910	1910	1910	46
349	20231204	135200	312961664	1910	1908	1910	1908	4224
350	20231204	135100	304894668	1907	1907	1907	1907	1094
351	20231204	135000	302808410	1907	1906	1907	1906	152
352	20231204	134900	302518593	1905	1904	1905	1904	5711
353	20231204	134800	291639878	1903	1903	1903	1903	67
354	20231204	134700	291512377	1903	1903	1903	1903	0
355	20231204	134600	291512377	1903	1903	1903	1903	0
356	20231204	134500	291512377	1903	1903	1903	1903	90
357	20231204	134400	291341107	1902	1902	1902	1902	0
358	20231204	134300	291341107	1902	1902	1902	1902	11
359	20231204	134200	291320185	1902	1902	1902	1902	20
360	20231204	134100	291282145	1902	1902	1902	1902	16
361	20231204	134000	291251713	1902	1902	1902	1902	161
362	20231204	133900	290945491	1902	1903	1903	1902	300
363	20231204	133800	290374890	1902	1902	1902	1902	11
364	20231204	133700	290353968	1902	1903	1903	1902	125
365	20231204	133600	290116181	1903	1903	1903	1903	0
366	20231204	133500	290116181	1903	1903	1903	1903	11
367	20231204	133400	290095248	1903	1903	1903	1903	1500
368	20231204	133300	287240748	1903	1903	1903	1903	53
369	20231204	133200	287139889	1905	1903	1905	1903	14
370	20231204	133100	287113241	1905	1905	1905	1905	0
371	20231204	133000	287113241	1905	1905	1905	1905	0
372	20231204	132900	287113241	1905	1903	1905	1903	1590
373	20231204	132800	284087291	1903	1905	1905	1903	2052
374	20231204	132700	280179110	1905	1905	1905	1905	11
375	20231204	132600	280158155	1906	1905	1906	1905	654
376	20231204	132500	278912284	1906	1905	1906	1905	151
377	20231204	132400	278624528	1906	1906	1906	1906	100
378	20231204	132300	278433928	1905	1905	1905	1905	69
379	20231204	132200	278302483	1905	1905	1905	1905	15
380	20231204	132100	278273908	1905	1905	1905	1905	33
381	20231204	132000	278211043	1905	1905	1905	1905	0
382	20231204	131900	278211043	1905	1905	1905	1905	0
383	20231204	131800	278211043	1905	1906	1906	1905	511
384	20231204	131700	277237097	1906	1906	1906	1906	0
385	20231204	131600	277237097	1906	1906	1906	1906	45
386	20231204	131500	277151327	1906	1906	1906	1906	11
387	20231204	131400	277130361	1906	1906	1906	1906	36
388	20231204	131300	277061745	1906	1906	1906	1906	0
389	20231204	131200	277061745	1906	1906	1906	1906	38
390	20231204	131100	276989317	1906	1906	1906	1906	11
391	20231204	131000	276968351	1906	1906	1906	1906	0
392	20231204	130900	276968351	1906	1906	1906	1906	534
393	20231204	130800	275950547	1906	1906	1906	1906	111
394	20231204	130700	275738981	1906	1906	1906	1906	42
395	20231204	130600	275658929	1906	1906	1906	1906	0
396	20231204	130500	275658929	1906	1906	1906	1906	11
397	20231204	130400	275637963	1906	1906	1906	1906	51
398	20231204	130300	275540757	1906	1906	1906	1906	0
399	20231204	130200	275540757	1906	1906	1906	1906	100
400	20231204	130100	275350157	1906	1906	1906	1906	0
401	20231204	130000	275350157	1906	1906	1906	1906	20
402	20231204	125900	275312037	1906	1906	1906	1906	11
403	20231204	125800	275291071	1906	1906	1906	1906	0
404	20231204	125700	275291071	1906	1906	1906	1906	589
405	20231204	125600	274168437	1906	1906	1906	1906	11
406	20231204	125500	274147471	1906	1906	1906	1906	313
407	20231204	125400	273550893	1906	1906	1906	1906	622
408	20231204	125300	272365361	1906	1906	1906	1906	31
409	20231204	125200	272306275	1906	1906	1906	1906	1724
410	20231204	125100	269020331	1906	1907	1908	1906	45
411	20231204	125000	268934533	1907	1907	1907	1907	70
412	20231204	124900	268801043	1906	1907	1907	1906	821
413	20231204	124800	267235746	1907	1907	1907	1907	11
414	20231204	124700	267214769	1907	1907	1907	1907	19
415	20231204	124600	267178536	1909	1909	1909	1909	0
416	20231204	124500	267178536	1909	1909	1909	1909	23
417	20231204	124400	267134629	1908	1908	1908	1908	29
418	20231204	124300	267079297	1907	1906	1907	1906	233
419	20231204	124200	266635175	1907	1906	1907	1906	143
420	20231204	124100	266362587	1906	1906	1906	1906	0
421	20231204	124000	266362587	1906	1906	1906	1906	10
422	20231204	123900	266343527	1907	1906	1907	1906	129
423	20231204	123800	266097618	1906	1906	1906	1906	13
424	20231204	123700	266072840	1906	1906	1906	1906	14
425	20231204	123600	266046156	1907	1907	1907	1907	500
426	20231204	123500	265092656	1907	1907	1907	1907	0
427	20231204	123400	265092656	1907	1906	1907	1906	62
428	20231204	123300	264974432	1906	1906	1906	1906	49
429	20231204	123200	264881038	1905	1905	1905	1905	15
430	20231204	123100	264852463	1905	1905	1905	1905	1
431	20231204	123000	264850558	1906	1906	1906	1906	38
432	20231204	122900	264778130	1906	1906	1906	1906	101
433	20231204	122800	264585624	1906	1906	1906	1906	1945
434	20231204	122700	260878454	1908	1908	1908	1908	0
435	20231204	122600	260878454	1908	1908	1908	1908	0
436	20231204	122500	260878454	1908	1908	1908	1908	61
437	20231204	122400	260762066	1909	1909	1909	1909	0
438	20231204	122300	260762066	1909	1909	1909	1909	0
439	20231204	122200	260762066	1909	1909	1909	1909	8
440	20231204	122100	260746794	1909	1910	1910	1909	3
441	20231204	122000	260741065	1909	1909	1909	1909	585
442	20231204	121900	259624300	1909	1909	1909	1909	0
443	20231204	121800	259624300	1909	1908	1909	1908	31
444	20231204	121700	259565149	1908	1907	1908	1907	562
445	20231204	121600	258493375	1907	1907	1908	1907	69
446	20231204	121500	258361759	1907	1907	1907	1906	673
447	20231204	121400	257078952	1906	1907	1907	1906	100
448	20231204	121300	256888326	1907	1906	1907	1906	98
449	20231204	121200	256701494	1906	1906	1906	1906	22
450	20231204	121100	256659562	1906	1907	1907	1906	103
451	20231204	121000	256463218	1906	1907	1907	1906	116
452	20231204	120900	256242029	1907	1907	1907	1907	142
453	20231204	120800	255971235	1906	1904	1906	1903	1707
454	20231204	120700	252721567	1904	1904	1904	1904	177
455	20231204	120600	252384559	1905	1905	1905	1905	22
456	20231204	120500	252342649	1905	1905	1905	1905	0
457	20231204	120400	252342649	1905	1905	1905	1905	2
458	20231204	120300	252338839	1905	1905	1905	1905	0
459	20231204	120200	252338839	1905	1904	1905	1904	4
460	20231204	120100	252331222	1907	1909	1909	1907	44
461	20231204	120000	252247274	1911	1911	1911	1911	0
462	20231204	115900	252247274	1911	1911	1911	1911	0
463	20231204	115800	252247274	1911	1907	1911	1907	336
464	20231204	115700	251605364	1910	1910	1910	1910	0
465	20231204	115600	251605364	1910	1910	1910	1910	0
466	20231204	115500	251605364	1910	1910	1911	1910	266
467	20231204	115400	251097075	1911	1908	1911	1908	262
468	20231204	115300	250596749	1907	1907	1907	1907	0
469	20231204	115200	250596749	1907	1906	1907	1906	68
470	20231204	115100	250467097	1904	1906	1906	1904	634
471	20231204	115000	249259809	1904	1905	1906	1904	2113
472	20231204	114900	245236181	1907	1907	1907	1905	23
473	20231204	114800	245192342	1905	1905	1905	1905	16
474	20231204	114700	245161862	1905	1905	1905	1905	18
475	20231204	114600	245127572	1908	1908	1908	1908	41
476	20231204	114500	245049344	1905	1905	1905	1905	0
477	20231204	114400	245049344	1905	1905	1905	1905	25
478	20231204	114300	245001719	1905	1905	1905	1905	0
479	20231204	114200	245001719	1905	1904	1905	1904	266
480	20231204	114100	244495244	1904	1908	1908	1903	2154
481	20231204	114000	240393879	1910	1910	1910	1910	312
482	20231204	113900	239797959	1911	1911	1911	1911	29
483	20231204	113800	239742540	1912	1912	1912	1912	25
484	20231204	113700	239694740	1912	1915	1915	1912	23
485	20231204	113600	239650761	1912	1912	1912	1912	34
486	20231204	113500	239585753	1912	1912	1912	1912	0
487	20231204	113400	239585753	1912	1912	1912	1912	89
488	20231204	113300	239415585	1912	1912	1912	1912	0
489	20231204	113200	239415585	1912	1913	1913	1912	1100
490	20231204	113100	237312376	1913	1913	1913	1913	580
491	20231204	113000	236202836	1913	1913	1913	1913	63
492	20231204	112900	236082317	1917	1917	1917	1917	1
493	20231204	112800	236080400	1914	1914	1914	1914	644
494	20231204	112700	234847784	1916	1916	1916	1913	164
495	20231204	112600	234534019	1916	1916	1916	1916	0
496	20231204	112500	234534019	1916	1916	1916	1916	1
497	20231204	112400	234532103	1917	1917	1917	1917	0
498	20231204	112300	234532103	1917	1918	1918	1917	375
499	20231204	112200	233813222	1920	1920	1920	1920	0
500	20231204	112100	233813222	1920	1920	1920	1920	0
501	20231204	112000	233813222	1920	1916	1920	1916	72
502	20231204	111900	233675206	1916	1914	1916	1914	5156
503	20231204	111800	223804741	1915	1915	1915	1915	44
504	20231204	111700	223720481	1915	1920	1921	1915	2915
505	20231204	111600	218136532	1922	1925	1925	1922	124
506	20231204	111500	217898054	1926	1926	1926	1924	546
507	20231204	111400	216847160	1926	1925	1926	1923	11229
508	20231204	111300	195235795	1926	1926	1926	1924	3896
509	20231204	111200	187738912	1926	1910	1926	1910	16268
510	20231204	111100	156516746	1910	1910	1910	1906	989
511	20231204	111000	154627968	1905	1905	1905	1905	114
512	20231204	110900	154410798	1905	1909	1910	1905	284
513	20231204	110800	153869143	1904	1904	1904	1904	14
514	20231204	110700	153842487	1905	1905	1905	1905	57
515	20231204	110600	153733902	1905	1905	1905	1904	685
516	20231204	110500	152429534	1904	1905	1905	1904	76
517	20231204	110400	152284765	1905	1905	1905	1904	1336
518	20231204	110300	149739738	1910	1910	1910	1910	0
519	20231204	110200	149739738	1910	1910	1910	1910	1
520	20231204	110100	149737828	1905	1905	1905	1905	1044
521	20231204	110000	147749008	1905	1910	1910	1905	1028
522	20231204	105900	145788962	1910	1910	1911	1910	517
523	20231204	105800	144801491	1910	1910	1910	1909	346
524	20231204	105700	144140720	1910	1905	1910	1905	3900
525	20231204	105600	136697804	1904	1904	1904	1904	117
526	20231204	105500	136475036	1908	1908	1908	1908	0
527	20231204	105400	136475036	1908	1908	1908	1907	4347
528	20231204	105300	128181960	1909	1900	1909	1900	8343
529	20231204	105200	112294283	1900	1900	1900	1900	50
530	20231204	105100	112199283	1900	1900	1900	1900	1
531	20231204	105000	112197383	1900	1904	1905	1900	1332
532	20231204	104900	109660789	1904	1900	1904	1900	1651
533	20231204	104800	106518413	1900	1899	1900	1899	680
534	20231204	104700	105226417	1884	1884	1884	1884	0
535	20231204	104600	105226417	1884	1884	1884	1884	0
536	20231204	104500	105226417	1884	1884	1884	1884	0
537	20231204	104400	105226417	1884	1892	1905	1884	1138
538	20231204	104300	103060155	1892	1893	1900	1892	2388
539	20231204	104200	98532442	1893	1886	1893	1886	1458
540	20231204	104100	95776247	1886	1884	1886	1884	1800
541	20231204	104000	92382742	1885	1885	1885	1884	150
542	20231204	103900	92100002	1885	1885	1885	1885	0
543	20231204	103800	92100002	1885	1884	1885	1884	5
544	20231204	103700	92090578	1885	1885	1885	1885	0
545	20231204	103600	92090578	1885	1879	1885	1879	277
546	20231204	103500	91570089	1879	1879	1879	1879	0
547	20231204	103400	91570089	1879	1879	1879	1879	100
548	20231204	103300	91382189	1887	1887	1887	1887	25
549	20231204	103200	91335014	1887	1887	1887	1887	348
550	20231204	103100	90678338	1887	1887	1887	1887	23
551	20231204	103000	90634937	1887	1888	1888	1887	636
552	20231204	102900	89434234	1888	1888	1888	1888	1
553	20231204	102800	89432346	1888	1892	1892	1888	900
554	20231204	102700	87731310	1890	1888	1890	1888	152
555	20231204	102600	87444072	1887	1885	1887	1885	1619
556	20231204	102500	84391615	1884	1876	1884	1876	4362
557	20231204	102400	76187659	1875	1872	1875	1872	2388
558	20231204	102300	71714463	1867	1867	1867	1867	100
559	20231204	102200	71527763	1872	1872	1872	1872	150
560	20231204	102100	71246963	1872	1872	1872	1872	15
561	20231204	102000	71218883	1872	1872	1872	1872	0
562	20231204	101900	71218883	1872	1872	1872	1872	0
563	20231204	101800	71218883	1872	1872	1872	1872	0
564	20231204	101700	71218883	1872	1872	1872	1872	0
565	20231204	101600	71218883	1872	1872	1872	1872	0
566	20231204	101500	71218883	1872	1872	1872	1872	0
567	20231204	101400	71218883	1872	1872	1872	1872	3130
568	20231204	101300	65359523	1872	1872	1872	1872	0
569	20231204	101200	65359523	1872	1872	1872	1872	0
570	20231204	101100	65359523	1872	1872	1872	1872	210
571	20231204	101000	64966403	1872	1872	1872	1872	40
572	20231204	100900	64891523	1872	1872	1872	1872	1
573	20231204	100800	64889651	1871	1871	1871	1871	0
574	20231204	100700	64889651	1871	1870	1871	1870	556
575	20231204	100600	63849411	1868	1868	1868	1868	0
576	20231204	100500	63849411	1868	1868	1868	1868	250
577	20231204	100400	63382411	1865	1865	1865	1865	434
578	20231204	100300	62573001	1865	1865	1865	1865	0
579	20231204	100200	62573001	1865	1865	1865	1865	0
580	20231204	100100	62573001	1865	1865	1865	1865	0
581	20231204	100000	62573001	1865	1865	1865	1865	0
582	20231204	095900	62573001	1865	1865	1865	1865	54
583	20231204	095800	62472291	1865	1865	1865	1865	0
584	20231204	095700	62472291	1865	1865	1865	1865	7
585	20231204	095600	62459236	1865	1865	1865	1865	0
586	20231204	095500	62459236	1865	1865	1865	1865	50
587	20231204	095400	62365986	1865	1865	1865	1865	1
588	20231204	095300	62364121	1870	1869	1870	1869	2
589	20231204	095200	62360382	1865	1865	1865	1865	0
590	20231204	095100	62360382	1865	1865	1865	1865	0
591	20231204	095000	62360382	1865	1867	1867	1865	4714
592	20231204	094900	53568614	1867	1867	1867	1867	500
593	20231204	094800	52635114	1872	1872	1872	1872	0
594	20231204	094700	52635114	1872	1872	1872	1872	0
595	20231204	094600	52635114	1872	1872	1872	1872	0
596	20231204	094500	52635114	1872	1872	1872	1872	10
597	20231204	094400	52616394	1869	1869	1869	1869	20
598	20231204	094300	52579014	1869	1869	1869	1869	50
599	20231204	094200	52485564	1869	1869	1869	1869	0
600	20231204	094100	52485564	1869	1868	1870	1868	5219
601	20231204	094000	42731239	1870	1870	1872	1870	10006
602	20231204	093900	24020015	1870	1870	1870	1870	15
603	20231204	093800	23991965	1870	1870	1870	1870	0
604	20231204	093700	23991965	1870	1870	1870	1870	0
605	20231204	093600	23991965	1870	1870	1870	1870	0
606	20231204	093500	23991965	1870	1870	1870	1870	6
607	20231204	093400	23980745	1870	1870	1870	1870	1
608	20231204	093300	23978875	1860	1860	1860	1860	0
609	20231204	093200	23978875	1860	1862	1862	1860	4079
610	20231204	093100	16389780	1863	1873	1873	1863	738
611	20231204	093000	15014546	1874	1874	1874	1874	0
612	20231204	092900	15014546	1874	1874	1874	1874	0
613	20231204	092800	15014546	1874	1874	1874	1874	0
614	20231204	092700	15014546	1874	1874	1874	1874	0
615	20231204	092600	15014546	1874	1874	1874	1874	0
616	20231204	092500	15014546	1874	1874	1874	1874	0
617	20231204	092400	15014546	1874	1874	1874	1874	0
618	20231204	092300	15014546	1874	1874	1874	1874	0
619	20231204	092200	15014546	1874	1874	1874	1874	2036
620	20231204	092100	11199082	1874	1874	1874	1874	0
621	20231204	092000	11199082	1874	1874	1874	1874	0
622	20231204	091900	11199082	1874	1864	1874	1864	1401
623	20231204	091800	8587608	1864	1875	1875	1864	431
624	20231204	091700	7779537	1875	1875	1875	1875	5
625	20231204	091600	7770162	1875	1875	1875	1875	0
626	20231204	091500	7770162	1875	1875	1875	1875	0
627	20231204	091400	7770162	1875	1875	1875	1875	2
628	20231204	091300	7766412	1877	1877	1877	1877	0
629	20231204	091200	7766412	1877	1877	1877	1877	0
630	20231204	091100	7766412	1877	1877	1877	1877	1
631	20231204	091000	7764535	1865	1865	1865	1865	49
632	20231204	090900	7673150	1863	1863	1863	1863	0
633	20231204	090800	7673150	1863	1863	1863	1863	0
634	20231204	090700	7673150	1863	1863	1863	1863	20
635	20231204	090600	7635890	1863	1863	1863	1863	5
636	20231204	090500	7626575	1863	1863	1863	1863	2
637	20231204	090400	7622849	1863	1863	1863	1863	287
638	20231204	090300	7088168	1865	1877	1877	1865	306
639	20231204	090200	6517466	1869	1869	1869	1869	0
640	20231204	090100	6517466	1869	1870	1870	1869	1310
641	20231204	090000	4069023	1869	1878	1878	1869	2170