KissMeData/340440/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210800	55994226	1927	1927	1927	1927	1149
3	20231207	210700	55994226	1927	1927	1927	1927	0
4	20231207	210600	55994226	1927	1927	1927	1927	0
5	20231207	210500	55994226	1927	1927	1927	1927	0
6	20231207	210400	55994226	1927	1927	1927	1927	0
7	20231207	210300	55994226	1927	1927	1927	1927	0
8	20231207	210200	55994226	1927	1927	1927	1927	0
9	20231207	210100	55994226	1927	1927	1927	1927	0
10	20231207	210000	55994226	1927	1927	1927	1927	0
11	20231207	205900	55994226	1927	1927	1927	1927	0
12	20231207	205800	55994226	1927	1927	1927	1927	0
13	20231207	205700	55994226	1927	1927	1927	1927	0
14	20231207	205600	55994226	1927	1927	1927	1927	0
15	20231207	205500	55994226	1927	1927	1927	1927	0
16	20231207	205400	55994226	1927	1927	1927	1927	0
17	20231207	205300	55994226	1927	1927	1927	1927	0
18	20231207	205200	55994226	1927	1927	1927	1927	0
19	20231207	205100	55994226	1927	1927	1927	1927	0
20	20231207	205000	55994226	1927	1927	1927	1927	0
21	20231207	204900	55994226	1927	1927	1927	1927	0
22	20231207	204800	55994226	1927	1927	1927	1927	0
23	20231207	204700	55994226	1927	1927	1927	1927	0
24	20231207	204600	55994226	1927	1927	1927	1927	0
25	20231207	204500	55994226	1927	1927	1927	1927	0
26	20231207	204400	55994226	1927	1927	1927	1927	0
27	20231207	204300	55994226	1927	1927	1927	1927	0
28	20231207	204200	55994226	1927	1927	1927	1927	0
29	20231207	204100	55994226	1927	1927	1927	1927	0
30	20231207	204000	55994226	1927	1927	1927	1927	0
31	20231207	203900	55994226	1927	1927	1927	1927	0
32	20231207	203800	55994226	1927	1927	1927	1927	1149
33	20231207	203700	55994226	1927	1927	1927	1927	0
34	20231207	203600	55994226	1927	1927	1927	1927	0
35	20231207	203500	55994226	1927	1927	1927	1927	0
36	20231207	203400	55994226	1927	1927	1927	1927	0
37	20231207	203300	55994226	1927	1927	1927	1927	0
38	20231207	203200	55994226	1927	1927	1927	1927	0
39	20231207	203100	55994226	1927	1927	1927	1927	0
40	20231207	203000	55994226	1927	1927	1927	1927	0
41	20231207	202900	55994226	1927	1927	1927	1927	0
42	20231207	202800	55994226	1927	1927	1927	1927	0
43	20231207	202700	55994226	1927	1927	1927	1927	0
44	20231207	202600	55994226	1927	1927	1927	1927	0
45	20231207	202500	55994226	1927	1927	1927	1927	0
46	20231207	202400	55994226	1927	1927	1927	1927	0
47	20231207	202300	55994226	1927	1927	1927	1927	0
48	20231207	202200	55994226	1927	1927	1927	1927	0
49	20231207	202100	55994226	1927	1927	1927	1927	0
50	20231207	202000	55994226	1927	1927	1927	1927	0
51	20231207	201900	55994226	1927	1927	1927	1927	0
52	20231207	201800	55994226	1927	1927	1927	1927	0
53	20231207	201700	55994226	1927	1927	1927	1927	0
54	20231207	201600	55994226	1927	1927	1927	1927	0
55	20231207	201500	55994226	1927	1927	1927	1927	0
56	20231207	201400	55994226	1927	1927	1927	1927	0
57	20231207	201300	55994226	1927	1927	1927	1927	0
58	20231207	201200	55994226	1927	1927	1927	1927	0
59	20231207	201100	55994226	1927	1927	1927	1927	0
60	20231207	201000	55994226	1927	1927	1927	1927	0
61	20231207	200900	55994226	1927	1927	1927	1927	0
62	20231207	200800	55994226	1927	1927	1927	1927	1149
63	20231207	200700	55994226	1927	1927	1927	1927	0
64	20231207	200600	55994226	1927	1927	1927	1927	0
65	20231207	200500	55994226	1927	1927	1927	1927	0
66	20231207	200400	55994226	1927	1927	1927	1927	0
67	20231207	200300	55994226	1927	1927	1927	1927	0
68	20231207	200200	55994226	1927	1927	1927	1927	0
69	20231207	200100	55994226	1927	1927	1927	1927	0
70	20231207	200000	55994226	1927	1927	1927	1927	0
71	20231207	195900	55994226	1927	1927	1927	1927	0
72	20231207	195800	55994226	1927	1927	1927	1927	0
73	20231207	195700	55994226	1927	1927	1927	1927	0
74	20231207	195600	55994226	1927	1927	1927	1927	0
75	20231207	195500	55994226	1927	1927	1927	1927	0
76	20231207	195400	55994226	1927	1927	1927	1927	0
77	20231207	195300	55994226	1927	1927	1927	1927	0
78	20231207	195200	55994226	1927	1927	1927	1927	0
79	20231207	195100	55994226	1927	1927	1927	1927	0
80	20231207	195000	55994226	1927	1927	1927	1927	0
81	20231207	194900	55994226	1927	1927	1927	1927	0
82	20231207	194800	55994226	1927	1927	1927	1927	0
83	20231207	194700	55994226	1927	1927	1927	1927	0
84	20231207	194600	55994226	1927	1927	1927	1927	0
85	20231207	194500	55994226	1927	1927	1927	1927	0
86	20231207	194400	55994226	1927	1927	1927	1927	0
87	20231207	194300	55994226	1927	1927	1927	1927	0
88	20231207	194200	55994226	1927	1927	1927	1927	0
89	20231207	194100	55994226	1927	1927	1927	1927	0
90	20231207	194000	55994226	1927	1927	1927	1927	0
91	20231207	193900	55994226	1927	1927	1927	1927	0
92	20231207	193800	55994226	1927	1927	1927	1927	1149
93	20231207	193700	55994226	1927	1927	1927	1927	0
94	20231207	193600	55994226	1927	1927	1927	1927	0
95	20231207	193500	55994226	1927	1927	1927	1927	0
96	20231207	193400	55994226	1927	1927	1927	1927	0
97	20231207	193300	55994226	1927	1927	1927	1927	0
98	20231207	193200	55994226	1927	1927	1927	1927	0
99	20231207	193100	55994226	1927	1927	1927	1927	0
100	20231207	193000	55994226	1927	1927	1927	1927	0
101	20231207	192900	55994226	1927	1927	1927	1927	0
102	20231207	192800	55994226	1927	1927	1927	1927	0
103	20231207	192700	55994226	1927	1927	1927	1927	0
104	20231207	192600	55994226	1927	1927	1927	1927	0
105	20231207	192500	55994226	1927	1927	1927	1927	0
106	20231207	192400	55994226	1927	1927	1927	1927	0
107	20231207	192300	55994226	1927	1927	1927	1927	0
108	20231207	192200	55994226	1927	1927	1927	1927	0
109	20231207	192100	55994226	1927	1927	1927	1927	0
110	20231207	192000	55994226	1927	1927	1927	1927	0
111	20231207	191900	55994226	1927	1927	1927	1927	0
112	20231207	191800	55994226	1927	1927	1927	1927	0
113	20231207	191700	55994226	1927	1927	1927	1927	0
114	20231207	191600	55994226	1927	1927	1927	1927	0
115	20231207	191500	55994226	1927	1927	1927	1927	0
116	20231207	191400	55994226	1927	1927	1927	1927	0
117	20231207	191300	55994226	1927	1927	1927	1927	0
118	20231207	191200	55994226	1927	1927	1927	1927	0
119	20231207	191100	55994226	1927	1927	1927	1927	0
120	20231207	191000	55994226	1927	1927	1927	1927	0
121	20231207	190900	55994226	1927	1927	1927	1927	0
122	20231207	190800	55994226	1927	1927	1927	1927	1149
123	20231207	190700	55994226	1927	1927	1927	1927	0
124	20231207	190600	55994226	1927	1927	1927	1927	0
125	20231207	190500	55994226	1927	1927	1927	1927	0
126	20231207	190400	55994226	1927	1927	1927	1927	0
127	20231207	190300	55994226	1927	1927	1927	1927	0
128	20231207	190200	55994226	1927	1927	1927	1927	0
129	20231207	190100	55994226	1927	1927	1927	1927	0
130	20231207	190000	55994226	1927	1927	1927	1927	0
131	20231207	185900	55994226	1927	1927	1927	1927	0
132	20231207	185800	55994226	1927	1927	1927	1927	0
133	20231207	185700	55994226	1927	1927	1927	1927	0
134	20231207	185600	55994226	1927	1927	1927	1927	0
135	20231207	185500	55994226	1927	1927	1927	1927	0
136	20231207	185400	55994226	1927	1927	1927	1927	0
137	20231207	185300	55994226	1927	1927	1927	1927	0
138	20231207	185200	55994226	1927	1927	1927	1927	0
139	20231207	185100	55994226	1927	1927	1927	1927	0
140	20231207	185000	55994226	1927	1927	1927	1927	0
141	20231207	184900	55994226	1927	1927	1927	1927	0
142	20231207	184800	55994226	1927	1927	1927	1927	0
143	20231207	184700	55994226	1927	1927	1927	1927	0
144	20231207	184600	55994226	1927	1927	1927	1927	0
145	20231207	184500	55994226	1927	1927	1927	1927	0
146	20231207	184400	55994226	1927	1927	1927	1927	0
147	20231207	184300	55994226	1927	1927	1927	1927	0
148	20231207	184200	55994226	1927	1927	1927	1927	0
149	20231207	184100	55994226	1927	1927	1927	1927	0
150	20231207	184000	55994226	1927	1927	1927	1927	0
151	20231207	183900	55994226	1927	1927	1927	1927	0
152	20231207	183800	55994226	1927	1927	1927	1927	1149
153	20231207	183700	55994226	1927	1927	1927	1927	0
154	20231207	183600	55994226	1927	1927	1927	1927	0
155	20231207	183500	55994226	1927	1927	1927	1927	0
156	20231207	183400	55994226	1927	1927	1927	1927	0
157	20231207	183300	55994226	1927	1927	1927	1927	0
158	20231207	183200	55994226	1927	1927	1927	1927	0
159	20231207	183100	55994226	1927	1927	1927	1927	0
160	20231207	183000	55994226	1927	1927	1927	1927	0
161	20231207	182900	55994226	1927	1927	1927	1927	0
162	20231207	182800	55994226	1927	1927	1927	1927	0
163	20231207	182700	55994226	1927	1927	1927	1927	0
164	20231207	182600	55994226	1927	1927	1927	1927	0
165	20231207	182500	55994226	1927	1927	1927	1927	0
166	20231207	182400	55994226	1927	1927	1927	1927	0
167	20231207	182300	55994226	1927	1927	1927	1927	0
168	20231207	182200	55994226	1927	1927	1927	1927	0
169	20231207	182100	55994226	1927	1927	1927	1927	0
170	20231207	182000	55994226	1927	1927	1927	1927	0
171	20231207	181900	55994226	1927	1927	1927	1927	0
172	20231207	181800	55994226	1927	1927	1927	1927	0
173	20231207	181700	55994226	1927	1927	1927	1927	0
174	20231207	181600	55994226	1927	1927	1927	1927	0
175	20231207	181500	55994226	1927	1927	1927	1927	0
176	20231207	181400	55994226	1927	1927	1927	1927	0
177	20231207	181300	55994226	1927	1927	1927	1927	0
178	20231207	181200	55994226	1927	1927	1927	1927	0
179	20231207	181100	55994226	1927	1927	1927	1927	0
180	20231207	181000	55994226	1927	1927	1927	1927	0
181	20231207	180900	55994226	1927	1927	1927	1927	0
182	20231207	180800	55994226	1927	1927	1927	1927	1149
183	20231207	180700	55994226	1927	1927	1927	1927	0
184	20231207	180600	55994226	1927	1927	1927	1927	0
185	20231207	180500	55994226	1927	1927	1927	1927	0
186	20231207	180400	55994226	1927	1927	1927	1927	0
187	20231207	180300	55994226	1927	1927	1927	1927	0
188	20231207	180200	55994226	1927	1927	1927	1927	0
189	20231207	180100	55994226	1927	1927	1927	1927	0
190	20231207	180000	55994226	1927	1927	1927	1927	0
191	20231207	175900	55994226	1927	1927	1927	1927	0
192	20231207	175800	55994226	1927	1927	1927	1927	0
193	20231207	175700	55994226	1927	1927	1927	1927	0
194	20231207	175600	55994226	1927	1927	1927	1927	0
195	20231207	175500	55994226	1927	1927	1927	1927	0
196	20231207	175400	55994226	1927	1927	1927	1927	0
197	20231207	175300	55994226	1927	1927	1927	1927	0
198	20231207	175200	55994226	1927	1927	1927	1927	0
199	20231207	175100	55994226	1927	1927	1927	1927	0
200	20231207	175000	55994226	1927	1927	1927	1927	0
201	20231207	174900	55994226	1927	1927	1927	1927	0
202	20231207	174800	55994226	1927	1927	1927	1927	0
203	20231207	174700	55994226	1927	1927	1927	1927	0
204	20231207	174600	55994226	1927	1927	1927	1927	0
205	20231207	174500	55994226	1927	1927	1927	1927	0
206	20231207	174400	55994226	1927	1927	1927	1927	0
207	20231207	174300	55994226	1927	1927	1927	1927	0
208	20231207	174200	55994226	1927	1927	1927	1927	0
209	20231207	174100	55994226	1927	1927	1927	1927	0
210	20231207	174000	55994226	1927	1927	1927	1927	0
211	20231207	173900	55994226	1927	1927	1927	1927	0
212	20231207	173800	55994226	1927	1927	1927	1927	1149
213	20231207	173700	55994226	1927	1927	1927	1927	0
214	20231207	173600	55994226	1927	1927	1927	1927	0
215	20231207	173500	55994226	1927	1927	1927	1927	0
216	20231207	173400	55994226	1927	1927	1927	1927	0
217	20231207	173300	55994226	1927	1927	1927	1927	0
218	20231207	173200	55994226	1927	1927	1927	1927	0
219	20231207	173100	55994226	1927	1927	1927	1927	0
220	20231207	173000	55994226	1927	1927	1927	1927	0
221	20231207	172900	55994226	1927	1927	1927	1927	0
222	20231207	172800	55994226	1927	1927	1927	1927	0
223	20231207	172700	55994226	1927	1927	1927	1927	0
224	20231207	172600	55994226	1927	1927	1927	1927	0
225	20231207	172500	55994226	1927	1927	1927	1927	0
226	20231207	172400	55994226	1927	1927	1927	1927	0
227	20231207	172300	55994226	1927	1927	1927	1927	0
228	20231207	172200	55994226	1927	1927	1927	1927	0
229	20231207	172100	55994226	1927	1927	1927	1927	0
230	20231207	172000	55994226	1927	1927	1927	1927	0
231	20231207	171900	55994226	1927	1927	1927	1927	0
232	20231207	171800	55994226	1927	1927	1927	1927	0
233	20231207	171700	55994226	1927	1927	1927	1927	0
234	20231207	171600	55994226	1927	1927	1927	1927	0
235	20231207	171500	55994226	1927	1927	1927	1927	0
236	20231207	171400	55994226	1927	1927	1927	1927	0
237	20231207	171300	55994226	1927	1927	1927	1927	0
238	20231207	171200	55994226	1927	1927	1927	1927	0
239	20231207	171100	55994226	1927	1927	1927	1927	0
240	20231207	171000	55994226	1927	1927	1927	1927	0
241	20231207	170900	55994226	1927	1927	1927	1927	0
242	20231207	170800	55994226	1927	1927	1927	1927	1149
243	20231207	170700	55994226	1927	1927	1927	1927	0
244	20231207	170600	55994226	1927	1927	1927	1927	0
245	20231207	170500	55994226	1927	1927	1927	1927	0
246	20231207	170400	55994226	1927	1927	1927	1927	0
247	20231207	170300	55994226	1927	1927	1927	1927	0
248	20231207	170200	55994226	1927	1927	1927	1927	0
249	20231207	170100	55994226	1927	1927	1927	1927	0
250	20231207	170000	55994226	1927	1927	1927	1927	0
251	20231207	165900	55994226	1927	1927	1927	1927	0
252	20231207	165800	55994226	1927	1927	1927	1927	0
253	20231207	165700	55994226	1927	1927	1927	1927	0
254	20231207	165600	55994226	1927	1927	1927	1927	0
255	20231207	165500	55994226	1927	1927	1927	1927	0
256	20231207	165400	55994226	1927	1927	1927	1927	0
257	20231207	165300	55994226	1927	1927	1927	1927	0
258	20231207	165200	55994226	1927	1927	1927	1927	0
259	20231207	165100	55994226	1927	1927	1927	1927	0
260	20231207	165000	55994226	1927	1927	1927	1927	0
261	20231207	164900	55994226	1927	1927	1927	1927	0
262	20231207	164800	55994226	1927	1927	1927	1927	0
263	20231207	164700	55994226	1927	1927	1927	1927	0
264	20231207	164600	55994226	1927	1927	1927	1927	0
265	20231207	164500	55994226	1927	1927	1927	1927	0
266	20231207	164400	55994226	1927	1927	1927	1927	0
267	20231207	164300	55994226	1927	1927	1927	1927	0
268	20231207	164200	55994226	1927	1927	1927	1927	0
269	20231207	164100	55994226	1927	1927	1927	1927	0
270	20231207	164000	55994226	1927	1927	1927	1927	0
271	20231207	163900	55994226	1927	1927	1927	1927	0
272	20231207	163800	55994226	1927	1927	1927	1927	1149
273	20231207	163700	55994226	1927	1927	1927	1927	0
274	20231207	163600	55994226	1927	1927	1927	1927	0
275	20231207	163500	55994226	1927	1927	1927	1927	0
276	20231207	163400	55994226	1927	1927	1927	1927	0
277	20231207	163300	55994226	1927	1927	1927	1927	0
278	20231207	163200	55994226	1927	1927	1927	1927	0
279	20231207	163100	55994226	1927	1927	1927	1927	0
280	20231207	163000	55994226	1927	1927	1927	1927	0
281	20231207	162900	55994226	1927	1927	1927	1927	0
282	20231207	162800	55994226	1927	1927	1927	1927	0
283	20231207	162700	55994226	1927	1927	1927	1927	0
284	20231207	162600	55994226	1927	1927	1927	1927	0
285	20231207	162500	55994226	1927	1927	1927	1927	0
286	20231207	162400	55994226	1927	1927	1927	1927	0
287	20231207	162300	55994226	1927	1927	1927	1927	0
288	20231207	162200	55994226	1927	1927	1927	1927	0
289	20231207	162100	55994226	1927	1927	1927	1927	0
290	20231207	162000	55994226	1927	1927	1927	1927	0
291	20231207	161900	55994226	1927	1927	1927	1927	0
292	20231207	161800	55994226	1927	1927	1927	1927	0
293	20231207	161700	55994226	1927	1927	1927	1927	0
294	20231207	161600	55994226	1927	1927	1927	1927	0
295	20231207	161500	55994226	1927	1927	1927	1927	0
296	20231207	161400	55994226	1927	1927	1927	1927	0
297	20231207	161300	55994226	1927	1927	1927	1927	0
298	20231207	161200	55994226	1927	1927	1927	1927	0
299	20231207	161100	55994226	1927	1927	1927	1927	0
300	20231207	161000	55994226	1927	1927	1927	1927	0
301	20231207	160900	55994226	1927	1927	1927	1927	0
302	20231207	160800	55994226	1927	1927	1927	1927	1149
303	20231207	160700	55994226	1927	1927	1927	1927	0
304	20231207	160600	55994226	1927	1927	1927	1927	0
305	20231207	160500	55994226	1927	1927	1927	1927	0
306	20231207	160400	55994226	1927	1927	1927	1927	0
307	20231207	160300	55994226	1927	1927	1927	1927	0
308	20231207	160200	55994226	1927	1927	1927	1927	0
309	20231207	160100	55994226	1927	1927	1927	1927	0
310	20231207	160000	55994226	1927	1927	1927	1927	0
311	20231207	155900	55994226	1927	1927	1927	1927	0
312	20231207	155800	55994226	1927	1927	1927	1927	0
313	20231207	155700	55994226	1927	1927	1927	1927	0
314	20231207	155600	55994226	1927	1927	1927	1927	0
315	20231207	155500	55994226	1927	1927	1927	1927	0
316	20231207	155400	55994226	1927	1927	1927	1927	0
317	20231207	155300	55994226	1927	1927	1927	1927	0
318	20231207	155200	55994226	1927	1927	1927	1927	0
319	20231207	155100	55994226	1927	1927	1927	1927	0
320	20231207	155000	55994226	1927	1927	1927	1927	0
321	20231207	154900	55994226	1927	1927	1927	1927	0
322	20231207	154800	55994226	1927	1927	1927	1927	0
323	20231207	154700	55994226	1927	1927	1927	1927	0
324	20231207	154600	55994226	1927	1927	1927	1927	0
325	20231207	154500	55994226	1927	1927	1927	1927	0
326	20231207	154400	55994226	1927	1927	1927	1927	0
327	20231207	154300	55994226	1927	1927	1927	1927	0
328	20231207	154200	55994226	1927	1927	1927	1927	0
329	20231207	154100	55994226	1927	1927	1927	1927	0
330	20231207	154000	55994226	1927	1927	1927	1927	0
331	20231207	153900	55994226	1927	1927	1927	1927	0
332	20231207	153800	55994226	1927	1927	1927	1927	1149
333	20231207	153700	55994226	1927	1927	1927	1927	0
334	20231207	153600	55994226	1927	1927	1927	1927	0
335	20231207	153500	55994226	1927	1927	1927	1927	0
336	20231207	153400	55994226	1927	1927	1927	1927	0
337	20231207	153300	55994226	1927	1927	1927	1927	0
338	20231207	153200	55994226	1927	1927	1927	1927	0
339	20231207	153100	55994226	1927	1927	1927	1927	0
340	20231207	153000	55994226	1927	1927	1927	1927	1149
341	20231207	152900	53780103	1927	1927	1927	1927	0
342	20231207	152800	53780103	1927	1927	1927	1927	0
343	20231207	152700	53780103	1927	1927	1927	1927	0
344	20231207	152600	53780103	1927	1927	1927	1927	0
345	20231207	152500	53780103	1927	1927	1927	1927	0
346	20231207	152400	53780103	1927	1927	1927	1927	0
347	20231207	152300	53780103	1927	1927	1927	1927	0
348	20231207	152200	53780103	1927	1927	1927	1927	0
349	20231207	152100	53780103	1927	1927	1927	1927	0
350	20231207	152000	53780103	1927	1927	1927	1927	0
351	20231207	151900	53780103	1927	1906	1927	1904	655
352	20231207	151800	52532232	1914	1914	1914	1914	1
353	20231207	151700	52530318	1914	1914	1914	1914	0
354	20231207	151600	52530318	1914	1914	1914	1914	0
355	20231207	151500	52530318	1914	1914	1914	1914	0
356	20231207	151400	52530318	1914	1914	1914	1914	0
357	20231207	151300	52530318	1914	1914	1914	1914	0
358	20231207	151200	52530318	1914	1914	1914	1914	0
359	20231207	151100	52530318	1914	1914	1914	1914	1
360	20231207	151000	52528404	1910	1910	1910	1910	0
361	20231207	150900	52528404	1910	1910	1910	1910	0
362	20231207	150800	52528404	1910	1910	1910	1910	0
363	20231207	150700	52528404	1910	1910	1910	1910	0
364	20231207	150600	52528404	1910	1908	1910	1908	162
365	20231207	150500	52219099	1904	1904	1904	1904	0
366	20231207	150400	52219099	1904	1904	1904	1904	0
367	20231207	150300	52219099	1904	1904	1904	1904	0
368	20231207	150200	52219099	1904	1905	1905	1904	20
369	20231207	150100	52181014	1909	1909	1909	1909	0
370	20231207	150000	52181014	1909	1905	1909	1905	3
371	20231207	145900	52175295	1905	1905	1905	1905	2
372	20231207	145800	52171485	1905	1909	1909	1905	13
373	20231207	145700	52146716	1903	1903	1903	1903	0
374	20231207	145600	52146716	1903	1903	1903	1903	41
375	20231207	145500	52068693	1902	1905	1908	1902	307
376	20231207	145400	51484506	1905	1907	1907	1905	522
377	20231207	145300	50489658	1907	1911	1911	1907	815
378	20231207	145200	48933640	1911	1912	1912	1911	113
379	20231207	145100	48717677	1911	1912	1924	1911	613
380	20231207	145000	47546203	1911	1914	1914	1911	1435
381	20231207	144900	44801789	1915	1915	1915	1915	40
382	20231207	144800	44725189	1915	1915	1915	1915	0
383	20231207	144700	44725189	1915	1915	1915	1915	0
384	20231207	144600	44725189	1915	1916	1916	1915	184
385	20231207	144500	44372809	1916	1916	1916	1916	30
386	20231207	144400	44315329	1915	1915	1915	1915	0
387	20231207	144300	44315329	1915	1915	1915	1915	0
388	20231207	144200	44315329	1915	1915	1915	1915	0
389	20231207	144100	44315329	1915	1915	1915	1915	0
390	20231207	144000	44315329	1915	1915	1915	1915	0
391	20231207	143900	44315329	1915	1915	1915	1915	0
392	20231207	143800	44315329	1915	1915	1915	1915	0
393	20231207	143700	44315329	1915	1915	1915	1915	0
394	20231207	143600	44315329	1915	1915	1915	1915	0
395	20231207	143500	44315329	1915	1915	1915	1915	0
396	20231207	143400	44315329	1915	1915	1915	1915	0
397	20231207	143300	44315329	1915	1915	1915	1915	0
398	20231207	143200	44315329	1915	1915	1915	1915	0
399	20231207	143100	44315329	1915	1915	1915	1915	0
400	20231207	143000	44315329	1915	1915	1915	1915	0
401	20231207	142900	44315329	1915	1915	1915	1915	0
402	20231207	142800	44315329	1915	1915	1915	1915	0
403	20231207	142700	44315329	1915	1915	1915	1915	0
404	20231207	142600	44315329	1915	1915	1915	1915	0
405	20231207	142500	44315329	1915	1915	1915	1915	0
406	20231207	142400	44315329	1915	1915	1915	1915	0
407	20231207	142300	44315329	1915	1915	1915	1915	0
408	20231207	142200	44315329	1915	1915	1915	1915	0
409	20231207	142100	44315329	1915	1915	1915	1915	0
410	20231207	142000	44315329	1915	1915	1915	1915	151
411	20231207	141900	44026164	1914	1914	1914	1914	0
412	20231207	141800	44026164	1914	1914	1914	1914	0
413	20231207	141700	44026164	1914	1914	1914	1914	0
414	20231207	141600	44026164	1914	1915	1915	1914	51
415	20231207	141500	43928539	1914	1921	1921	1914	211
416	20231207	141400	43524283	1921	1921	1921	1921	0
417	20231207	141300	43524283	1921	1921	1921	1921	8
418	20231207	141200	43508915	1921	1921	1921	1921	22
419	20231207	141100	43466653	1920	1921	1921	1920	574
420	20231207	141000	42364563	1921	1921	1921	1921	0
421	20231207	140900	42364563	1921	1921	1921	1921	0
422	20231207	140800	42364563	1921	1922	1922	1921	46
423	20231207	140700	42276179	1928	1928	1928	1928	0
424	20231207	140600	42276179	1928	1928	1928	1928	0
425	20231207	140500	42276179	1928	1928	1928	1928	0
426	20231207	140400	42276179	1928	1928	1928	1928	0
427	20231207	140300	42276179	1928	1928	1928	1928	0
428	20231207	140200	42276179	1928	1928	1928	1928	0
429	20231207	140100	42276179	1928	1928	1928	1928	0
430	20231207	140000	42276179	1928	1928	1928	1928	0
431	20231207	135900	42276179	1928	1928	1928	1928	0
432	20231207	135800	42276179	1928	1928	1928	1928	0
433	20231207	135700	42276179	1928	1928	1928	1928	0
434	20231207	135600	42276179	1928	1928	1928	1928	0
435	20231207	135500	42276179	1928	1928	1928	1928	0
436	20231207	135400	42276179	1928	1928	1928	1928	0
437	20231207	135300	42276179	1928	1928	1928	1928	0
438	20231207	135200	42276179	1928	1928	1928	1928	0
439	20231207	135100	42276179	1928	1928	1928	1928	0
440	20231207	135000	42276179	1928	1928	1928	1928	0
441	20231207	134900	42276179	1928	1928	1928	1928	0
442	20231207	134800	42276179	1928	1928	1928	1928	0
443	20231207	134700	42276179	1928	1928	1928	1928	0
444	20231207	134600	42276179	1928	1928	1928	1928	0
445	20231207	134500	42276179	1928	1928	1928	1928	0
446	20231207	134400	42276179	1928	1926	1928	1926	500
447	20231207	134300	41312445	1920	1920	1920	1920	0
448	20231207	134200	41312445	1920	1920	1920	1920	99
449	20231207	134100	41122365	1925	1925	1925	1925	0
450	20231207	134000	41122365	1925	1925	1925	1925	0
451	20231207	133900	41122365	1925	1925	1925	1925	0
452	20231207	133800	41122365	1925	1925	1925	1925	0
453	20231207	133700	41122365	1925	1925	1925	1925	0
454	20231207	133600	41122365	1925	1925	1925	1925	0
455	20231207	133500	41122365	1925	1925	1925	1925	0
456	20231207	133400	41122365	1925	1925	1925	1925	0
457	20231207	133300	41122365	1925	1925	1925	1925	0
458	20231207	133200	41122365	1925	1925	1925	1925	0
459	20231207	133100	41122365	1925	1925	1925	1925	0
460	20231207	133000	41122365	1925	1925	1925	1925	1
461	20231207	132900	41120440	1915	1915	1915	1915	0
462	20231207	132800	41120440	1915	1915	1915	1915	228
463	20231207	132700	40683820	1914	1916	1916	1914	365
464	20231207	132600	39985143	1915	1915	1915	1915	0
465	20231207	132500	39985143	1915	1915	1915	1915	0
466	20231207	132400	39985143	1915	1915	1915	1915	0
467	20231207	132300	39985143	1915	1915	1915	1915	0
468	20231207	132200	39985143	1915	1916	1916	1915	33
469	20231207	132100	39921938	1915	1915	1915	1915	0
470	20231207	132000	39921938	1915	1915	1915	1915	0
471	20231207	131900	39921938	1915	1915	1915	1915	0
472	20231207	131800	39921938	1915	1915	1915	1915	0
473	20231207	131700	39921938	1915	1915	1915	1915	0
474	20231207	131600	39921938	1915	1918	1918	1915	80
475	20231207	131500	39768675	1918	1918	1918	1918	0
476	20231207	131400	39768675	1918	1918	1918	1918	2
477	20231207	131300	39764839	1928	1928	1928	1928	0
478	20231207	131200	39764839	1928	1928	1928	1928	0
479	20231207	131100	39764839	1928	1928	1928	1928	0
480	20231207	131000	39764839	1928	1928	1928	1928	0
481	20231207	130900	39764839	1928	1928	1928	1928	0
482	20231207	130800	39764839	1928	1928	1928	1928	0
483	20231207	130700	39764839	1928	1928	1928	1928	0
484	20231207	130600	39764839	1928	1928	1928	1928	0
485	20231207	130500	39764839	1928	1928	1928	1928	0
486	20231207	130400	39764839	1928	1928	1928	1928	0
487	20231207	130300	39764839	1928	1928	1928	1928	0
488	20231207	130200	39764839	1928	1928	1928	1928	0
489	20231207	130100	39764839	1928	1928	1928	1928	0
490	20231207	130000	39764839	1928	1928	1928	1928	0
491	20231207	125900	39764839	1928	1928	1928	1928	0
492	20231207	125800	39764839	1928	1928	1928	1928	0
493	20231207	125700	39764839	1928	1928	1928	1928	50
494	20231207	125600	39668439	1925	1925	1925	1925	389
495	20231207	125500	38919614	1925	1925	1925	1925	0
496	20231207	125400	38919614	1925	1925	1925	1925	0
497	20231207	125300	38919614	1925	1925	1925	1925	0
498	20231207	125200	38919614	1925	1925	1925	1925	0
499	20231207	125100	38919614	1925	1925	1925	1925	0
500	20231207	125000	38919614	1925	1925	1925	1925	0
501	20231207	124900	38919614	1925	1925	1925	1925	0
502	20231207	124800	38919614	1925	1925	1925	1925	0
503	20231207	124700	38919614	1925	1925	1925	1925	0
504	20231207	124600	38919614	1925	1925	1925	1925	0
505	20231207	124500	38919614	1925	1925	1925	1925	390
506	20231207	124400	38168864	1925	1925	1925	1925	0
507	20231207	124300	38168864	1925	1925	1925	1925	0
508	20231207	124200	38168864	1925	1925	1925	1925	0
509	20231207	124100	38168864	1925	1925	1925	1925	0
510	20231207	124000	38168864	1925	1925	1925	1925	0
511	20231207	123900	38168864	1925	1925	1925	1925	0
512	20231207	123800	38168864	1925	1925	1925	1925	0
513	20231207	123700	38168864	1925	1925	1925	1925	0
514	20231207	123600	38168864	1925	1925	1925	1925	0
515	20231207	123500	38168864	1925	1925	1925	1925	0
516	20231207	123400	38168864	1925	1925	1925	1925	0
517	20231207	123300	38168864	1925	1925	1925	1925	0
518	20231207	123200	38168864	1925	1925	1925	1925	0
519	20231207	123100	38168864	1925	1925	1925	1925	0
520	20231207	123000	38168864	1925	1925	1925	1925	0
521	20231207	122900	38168864	1925	1925	1925	1925	0
522	20231207	122800	38168864	1925	1925	1925	1925	0
523	20231207	122700	38168864	1925	1925	1925	1925	0
524	20231207	122600	38168864	1925	1925	1925	1925	1
525	20231207	122500	38166939	1914	1914	1914	1914	0
526	20231207	122400	38166939	1914	1914	1914	1914	0
527	20231207	122300	38166939	1914	1921	1921	1914	300
528	20231207	122200	37592168	1925	1925	1925	1925	0
529	20231207	122100	37592168	1925	1925	1925	1925	0
530	20231207	122000	37592168	1925	1925	1925	1925	0
531	20231207	121900	37592168	1925	1925	1925	1925	0
532	20231207	121800	37592168	1925	1925	1925	1925	0
533	20231207	121700	37592168	1925	1925	1925	1925	0
534	20231207	121600	37592168	1925	1925	1925	1925	0
535	20231207	121500	37592168	1925	1925	1925	1925	0
536	20231207	121400	37592168	1925	1925	1925	1925	0
537	20231207	121300	37592168	1925	1925	1925	1925	0
538	20231207	121200	37592168	1925	1925	1925	1925	0
539	20231207	121100	37592168	1925	1925	1925	1925	0
540	20231207	121000	37592168	1925	1925	1925	1925	1
541	20231207	120900	37590243	1925	1925	1925	1925	1
542	20231207	120800	37588318	1915	1915	1915	1915	0
543	20231207	120700	37588318	1915	1915	1915	1915	0
544	20231207	120600	37588318	1915	1915	1915	1915	0
545	20231207	120500	37588318	1915	1915	1915	1915	0
546	20231207	120400	37588318	1915	1915	1915	1915	0
547	20231207	120300	37588318	1915	1915	1915	1915	0
548	20231207	120200	37588318	1915	1915	1915	1915	0
549	20231207	120100	37588318	1915	1915	1915	1915	0
550	20231207	120000	37588318	1915	1915	1915	1915	0
551	20231207	115900	37588318	1915	1915	1915	1915	0
552	20231207	115800	37588318	1915	1916	1916	1915	60
553	20231207	115700	37473408	1915	1915	1915	1915	7
554	20231207	115600	37460003	1925	1925	1925	1925	0
555	20231207	115500	37460003	1925	1925	1925	1925	7
556	20231207	115400	37446528	1925	1925	1925	1925	0
557	20231207	115300	37446528	1925	1925	1925	1925	0
558	20231207	115200	37446528	1925	1925	1925	1925	110
559	20231207	115100	37234778	1925	1925	1925	1925	0
560	20231207	115000	37234778	1925	1925	1925	1925	0
561	20231207	114900	37234778	1925	1925	1925	1925	0
562	20231207	114800	37234778	1925	1925	1925	1925	0
563	20231207	114700	37234778	1925	1925	1925	1925	0
564	20231207	114600	37234778	1925	1925	1925	1925	0
565	20231207	114500	37234778	1925	1925	1925	1925	0
566	20231207	114400	37234778	1925	1925	1925	1925	0
567	20231207	114300	37234778	1925	1925	1925	1925	0
568	20231207	114200	37234778	1925	1925	1925	1925	0
569	20231207	114100	37234778	1925	1925	1925	1925	0
570	20231207	114000	37234778	1925	1925	1925	1925	0
571	20231207	113900	37234778	1925	1925	1925	1925	0
572	20231207	113800	37234778	1925	1925	1925	1925	0
573	20231207	113700	37234778	1925	1925	1925	1925	29
574	20231207	113600	37178953	1925	1925	1925	1925	0
575	20231207	113500	37178953	1925	1925	1925	1925	0
576	20231207	113400	37178953	1925	1925	1925	1925	0
577	20231207	113300	37178953	1925	1925	1925	1925	0
578	20231207	113200	37178953	1925	1925	1925	1925	0
579	20231207	113100	37178953	1925	1925	1925	1925	0
580	20231207	113000	37178953	1925	1925	1925	1925	0
581	20231207	112900	37178953	1925	1925	1925	1925	0
582	20231207	112800	37178953	1925	1925	1925	1925	0
583	20231207	112700	37178953	1925	1925	1925	1925	0
584	20231207	112600	37178953	1925	1925	1925	1925	0
585	20231207	112500	37178953	1925	1925	1925	1925	0
586	20231207	112400	37178953	1925	1925	1925	1925	0
587	20231207	112300	37178953	1925	1925	1925	1925	0
588	20231207	112200	37178953	1925	1925	1925	1925	0
589	20231207	112100	37178953	1925	1925	1925	1925	1
590	20231207	112000	37177028	1915	1925	1925	1915	42
591	20231207	111900	37096366	1925	1925	1925	1925	0
592	20231207	111800	37096366	1925	1925	1925	1925	0
593	20231207	111700	37096366	1925	1925	1925	1925	0
594	20231207	111600	37096366	1925	1925	1925	1925	0
595	20231207	111500	37096366	1925	1925	1925	1925	0
596	20231207	111400	37096366	1925	1925	1925	1925	0
597	20231207	111300	37096366	1925	1925	1925	1925	80
598	20231207	111200	36942366	1925	1925	1925	1925	5
599	20231207	111100	36932741	1926	1926	1926	1926	0
600	20231207	111000	36932741	1926	1926	1926	1926	0
601	20231207	110900	36932741	1926	1926	1926	1926	2
602	20231207	110800	36928889	1925	1925	1925	1925	5
603	20231207	110700	36919264	1926	1926	1926	1926	0
604	20231207	110600	36919264	1926	1926	1926	1926	2
605	20231207	110500	36915412	1925	1925	1925	1925	157
606	20231207	110400	36613187	1925	1925	1925	1925	0
607	20231207	110300	36613187	1925	1925	1925	1925	0
608	20231207	110200	36613187	1925	1925	1925	1925	0
609	20231207	110100	36613187	1925	1925	1925	1925	0
610	20231207	110000	36613187	1925	1925	1925	1925	0
611	20231207	105900	36613187	1925	1925	1925	1925	0
612	20231207	105800	36613187	1925	1925	1925	1925	0
613	20231207	105700	36613187	1925	1925	1925	1925	0
614	20231207	105600	36613187	1925	1924	1925	1924	135
615	20231207	105500	36353412	1924	1924	1924	1924	0
616	20231207	105400	36353412	1924	1924	1924	1924	0
617	20231207	105300	36353412	1924	1924	1924	1924	0
618	20231207	105200	36353412	1924	1924	1924	1924	0
619	20231207	105100	36353412	1924	1924	1924	1924	0
620	20231207	105000	36353412	1924	1924	1924	1924	0
621	20231207	104900	36353412	1924	1924	1924	1924	0
622	20231207	104800	36353412	1924	1924	1924	1924	0
623	20231207	104700	36353412	1924	1924	1924	1924	0
624	20231207	104600	36353412	1924	1924	1924	1924	0
625	20231207	104500	36353412	1924	1924	1924	1924	0
626	20231207	104400	36353412	1924	1924	1924	1924	1
627	20231207	104300	36351488	1913	1915	1915	1913	60
628	20231207	104200	36236684	1915	1915	1915	1915	0
629	20231207	104100	36236684	1915	1917	1917	1915	100
630	20231207	104000	36045087	1925	1925	1925	1925	0
631	20231207	103900	36045087	1925	1925	1925	1925	0
632	20231207	103800	36045087	1925	1925	1925	1925	0
633	20231207	103700	36045087	1925	1925	1925	1925	0
634	20231207	103600	36045087	1925	1925	1925	1925	0
635	20231207	103500	36045087	1925	1925	1925	1925	0
636	20231207	103400	36045087	1925	1926	1926	1925	231
637	20231207	103300	35600252	1926	1926	1926	1926	0
638	20231207	103200	35600252	1926	1926	1926	1926	0
639	20231207	103100	35600252	1926	1926	1926	1926	0
640	20231207	103000	35600252	1926	1926	1926	1926	0
641	20231207	102900	35600252	1926	1926	1926	1926	0
642	20231207	102800	35600252	1926	1926	1926	1926	0
643	20231207	102700	35600252	1926	1926	1926	1926	0
644	20231207	102600	35600252	1926	1926	1926	1926	0
645	20231207	102500	35600252	1926	1926	1926	1926	0
646	20231207	102400	35600252	1926	1926	1926	1926	0
647	20231207	102300	35600252	1926	1926	1926	1926	1
648	20231207	102200	35598326	1917	1917	1917	1917	0
649	20231207	102100	35598326	1917	1917	1917	1917	0
650	20231207	102000	35598326	1917	1917	1917	1917	0
651	20231207	101900	35598326	1917	1917	1917	1917	0
652	20231207	101800	35598326	1917	1917	1917	1917	16
653	20231207	101700	35567654	1926	1926	1926	1926	0
654	20231207	101600	35567654	1926	1926	1926	1926	0
655	20231207	101500	35567654	1926	1926	1926	1926	0
656	20231207	101400	35567654	1926	1926	1926	1926	0
657	20231207	101300	35567654	1926	1926	1926	1926	0
658	20231207	101200	35567654	1926	1926	1926	1926	0
659	20231207	101100	35567654	1926	1926	1926	1926	0
660	20231207	101000	35567654	1926	1926	1926	1926	0
661	20231207	100900	35567654	1926	1926	1926	1926	0
662	20231207	100800	35567654	1926	1926	1926	1926	0
663	20231207	100700	35567654	1926	1926	1926	1926	0
664	20231207	100600	35567654	1926	1926	1926	1926	0
665	20231207	100500	35567654	1926	1926	1926	1926	25
666	20231207	100400	35519504	1926	1926	1926	1926	0
667	20231207	100300	35519504	1926	1925	1926	1925	125
668	20231207	100200	35278854	1926	1926	1926	1926	0
669	20231207	100100	35278854	1926	1926	1926	1926	0
670	20231207	100000	35278854	1926	1926	1926	1926	0
671	20231207	095900	35278854	1926	1926	1926	1926	0
672	20231207	095800	35278854	1926	1926	1926	1926	200
673	20231207	095700	34893654	1930	1930	1930	1930	0
674	20231207	095600	34893654	1930	1930	1930	1930	0
675	20231207	095500	34893654	1930	1930	1930	1930	0
676	20231207	095400	34893654	1930	1930	1930	1930	0
677	20231207	095300	34893654	1930	1930	1930	1930	0
678	20231207	095200	34893654	1930	1930	1930	1930	0
679	20231207	095100	34893654	1930	1930	1930	1930	0
680	20231207	095000	34893654	1930	1930	1930	1930	0
681	20231207	094900	34893654	1930	1930	1930	1930	0
682	20231207	094800	34893654	1930	1930	1930	1930	1
683	20231207	094700	34891724	1916	1930	1930	1916	5500
684	20231207	094600	24304728	1934	1934	1934	1934	0
685	20231207	094500	24304728	1934	1934	1934	1934	0
686	20231207	094400	24304728	1934	1934	1934	1934	0
687	20231207	094300	24304728	1934	1934	1934	1934	30
688	20231207	094200	24246708	1934	1933	1934	1933	20
689	20231207	094100	24208029	1935	1935	1935	1935	2
690	20231207	094000	24204159	1930	1930	1930	1930	0
691	20231207	093900	24204159	1930	1930	1930	1930	250
692	20231207	093800	23721659	1935	1935	1935	1935	2
693	20231207	093700	23717789	1935	1935	1935	1935	24
694	20231207	093600	23671349	1939	1939	1939	1939	0
695	20231207	093500	23671349	1939	1939	1939	1939	0
696	20231207	093400	23671349	1939	1939	1939	1939	0
697	20231207	093300	23671349	1939	1939	1939	1939	0
698	20231207	093200	23671349	1939	1939	1939	1939	0
699	20231207	093100	23671349	1939	1939	1939	1939	0
700	20231207	093000	23671349	1939	1937	1940	1937	540
701	20231207	092900	22624279	1928	1928	1928	1928	0
702	20231207	092800	22624279	1928	1928	1928	1928	0
703	20231207	092700	22624279	1928	1937	1937	1928	701
704	20231207	092600	21272742	1928	1929	1929	1928	337
705	20231207	092500	20622801	1940	1940	1940	1940	0
706	20231207	092400	20622801	1940	1940	1940	1940	0
707	20231207	092300	20622801	1940	1940	1940	1940	0
708	20231207	092200	20622801	1940	1940	1940	1940	0
709	20231207	092100	20622801	1940	1940	1940	1940	0
710	20231207	092000	20622801	1940	1940	1940	1940	16
711	20231207	091900	20591761	1942	1942	1942	1942	0
712	20231207	091800	20591761	1942	1942	1942	1942	0
713	20231207	091700	20591761	1942	1942	1942	1942	0
714	20231207	091600	20591761	1942	1942	1942	1942	0
715	20231207	091500	20591761	1942	1942	1942	1942	126
716	20231207	091400	20347069	1942	1942	1942	1942	1
717	20231207	091300	20345127	1929	1929	1929	1929	0
718	20231207	091200	20345127	1929	1929	1929	1929	0
719	20231207	091100	20345127	1929	1944	1944	1927	1890
720	20231207	091000	16695954	1953	1953	1953	1953	0
721	20231207	090900	16695954	1953	1953	1953	1953	0
722	20231207	090800	16695954	1953	1953	1953	1953	135
723	20231207	090700	16432299	1954	1954	1954	1954	0
724	20231207	090600	16432299	1954	1954	1954	1954	196
725	20231207	090500	16049315	1954	1954	1954	1954	0
726	20231207	090400	16049315	1954	1954	1954	1954	193
727	20231207	090300	15672193	1955	1938	1955	1938	2063
728	20231207	090200	11664752	1938	1938	1938	1938	1
729	20231207	090100	11662814	1929	1929	1929	1929	109
730	20231207	090000	11452553	1933	1929	1933	1929	5937