KissMeData/053060/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193100	360144260	1906	1906	1906	1906	3891
3	20231204	193000	360144260	1906	1906	1906	1906	0
4	20231204	192900	360144260	1906	1906	1906	1906	0
5	20231204	192800	360144260	1906	1906	1906	1906	0
6	20231204	192700	360144260	1906	1906	1906	1906	0
7	20231204	192600	360144260	1906	1906	1906	1906	0
8	20231204	192500	360144260	1906	1906	1906	1906	0
9	20231204	192400	360144260	1906	1906	1906	1906	0
10	20231204	192300	360144260	1906	1906	1906	1906	0
11	20231204	192200	360144260	1906	1906	1906	1906	0
12	20231204	192100	360144260	1906	1906	1906	1906	0
13	20231204	192000	360144260	1906	1906	1906	1906	0
14	20231204	191900	360144260	1906	1906	1906	1906	0
15	20231204	191800	360144260	1906	1906	1906	1906	0
16	20231204	191700	360144260	1906	1906	1906	1906	0
17	20231204	191600	360144260	1906	1906	1906	1906	0
18	20231204	191500	360144260	1906	1906	1906	1906	0
19	20231204	191400	360144260	1906	1906	1906	1906	0
20	20231204	191300	360144260	1906	1906	1906	1906	0
21	20231204	191200	360144260	1906	1906	1906	1906	0
22	20231204	191100	360144260	1906	1906	1906	1906	0
23	20231204	191000	360144260	1906	1906	1906	1906	0
24	20231204	190900	360144260	1906	1906	1906	1906	0
25	20231204	190800	360144260	1906	1906	1906	1906	0
26	20231204	190700	360144260	1906	1906	1906	1906	0
27	20231204	190600	360144260	1906	1906	1906	1906	0
28	20231204	190500	360144260	1906	1906	1906	1906	0
29	20231204	190400	360144260	1906	1906	1906	1906	0
30	20231204	190300	360144260	1906	1906	1906	1906	0
31	20231204	190200	360144260	1906	1906	1906	1906	0
32	20231204	190100	360144260	1906	1906	1906	1906	3891
33	20231204	190000	360144260	1906	1906	1906	1906	0
34	20231204	185900	360144260	1906	1906	1906	1906	0
35	20231204	185800	360144260	1906	1906	1906	1906	0
36	20231204	185700	360144260	1906	1906	1906	1906	0
37	20231204	185600	360144260	1906	1906	1906	1906	0
38	20231204	185500	360144260	1906	1906	1906	1906	0
39	20231204	185400	360144260	1906	1906	1906	1906	0
40	20231204	185300	360144260	1906	1906	1906	1906	0
41	20231204	185200	360144260	1906	1906	1906	1906	0
42	20231204	185100	360144260	1906	1906	1906	1906	0
43	20231204	185000	360144260	1906	1906	1906	1906	0
44	20231204	184900	360144260	1906	1906	1906	1906	0
45	20231204	184800	360144260	1906	1906	1906	1906	0
46	20231204	184700	360144260	1906	1906	1906	1906	0
47	20231204	184600	360144260	1906	1906	1906	1906	0
48	20231204	184500	360144260	1906	1906	1906	1906	0
49	20231204	184400	360144260	1906	1906	1906	1906	0
50	20231204	184300	360144260	1906	1906	1906	1906	0
51	20231204	184200	360144260	1906	1906	1906	1906	0
52	20231204	184100	360144260	1906	1906	1906	1906	0
53	20231204	184000	360144260	1906	1906	1906	1906	0
54	20231204	183900	360144260	1906	1906	1906	1906	0
55	20231204	183800	360144260	1906	1906	1906	1906	0
56	20231204	183700	360144260	1906	1906	1906	1906	0
57	20231204	183600	360144260	1906	1906	1906	1906	0
58	20231204	183500	360144260	1906	1906	1906	1906	0
59	20231204	183400	360144260	1906	1906	1906	1906	0
60	20231204	183300	360144260	1906	1906	1906	1906	0
61	20231204	183200	360144260	1906	1906	1906	1906	0
62	20231204	183100	360144260	1906	1906	1906	1906	3891
63	20231204	183000	360144260	1906	1906	1906	1906	0
64	20231204	182900	360144260	1906	1906	1906	1906	0
65	20231204	182800	360144260	1906	1906	1906	1906	0
66	20231204	182700	360144260	1906	1906	1906	1906	0
67	20231204	182600	360144260	1906	1906	1906	1906	0
68	20231204	182500	360144260	1906	1906	1906	1906	0
69	20231204	182400	360144260	1906	1906	1906	1906	0
70	20231204	182300	360144260	1906	1906	1906	1906	0
71	20231204	182200	360144260	1906	1906	1906	1906	0
72	20231204	182100	360144260	1906	1906	1906	1906	0
73	20231204	182000	360144260	1906	1906	1906	1906	0
74	20231204	181900	360144260	1906	1906	1906	1906	0
75	20231204	181800	360144260	1906	1906	1906	1906	0
76	20231204	181700	360144260	1906	1906	1906	1906	0
77	20231204	181600	360144260	1906	1906	1906	1906	0
78	20231204	181500	360144260	1906	1906	1906	1906	0
79	20231204	181400	360144260	1906	1906	1906	1906	0
80	20231204	181300	360144260	1906	1906	1906	1906	0
81	20231204	181200	360144260	1906	1906	1906	1906	0
82	20231204	181100	360144260	1906	1906	1906	1906	0
83	20231204	181000	360144260	1906	1906	1906	1906	0
84	20231204	180900	360144260	1906	1906	1906	1906	0
85	20231204	180800	360144260	1906	1906	1906	1906	0
86	20231204	180700	360144260	1906	1906	1906	1906	0
87	20231204	180600	360144260	1906	1906	1906	1906	0
88	20231204	180500	360144260	1906	1906	1906	1906	0
89	20231204	180400	360144260	1906	1906	1906	1906	0
90	20231204	180300	360144260	1906	1906	1906	1906	0
91	20231204	180200	360144260	1906	1906	1906	1906	0
92	20231204	180100	360144260	1906	1906	1906	1906	3891
93	20231204	180000	360144260	1906	1906	1906	1906	0
94	20231204	175900	360144260	1906	1906	1906	1906	0
95	20231204	175800	360144260	1906	1906	1906	1906	0
96	20231204	175700	360144260	1906	1906	1906	1906	0
97	20231204	175600	360144260	1906	1906	1906	1906	0
98	20231204	175500	360144260	1906	1906	1906	1906	0
99	20231204	175400	360144260	1906	1906	1906	1906	0
100	20231204	175300	360144260	1906	1906	1906	1906	0
101	20231204	175200	360144260	1906	1906	1906	1906	0
102	20231204	175100	360144260	1906	1906	1906	1906	0
103	20231204	175000	360144260	1906	1906	1906	1906	0
104	20231204	174900	360144260	1906	1906	1906	1906	0
105	20231204	174800	360144260	1906	1906	1906	1906	0
106	20231204	174700	360144260	1906	1906	1906	1906	0
107	20231204	174600	360144260	1906	1906	1906	1906	0
108	20231204	174500	360144260	1906	1906	1906	1906	0
109	20231204	174400	360144260	1906	1906	1906	1906	0
110	20231204	174300	360144260	1906	1906	1906	1906	0
111	20231204	174200	360144260	1906	1906	1906	1906	0
112	20231204	174100	360144260	1906	1906	1906	1906	0
113	20231204	174000	360144260	1906	1906	1906	1906	0
114	20231204	173900	360144260	1906	1906	1906	1906	0
115	20231204	173800	360144260	1906	1906	1906	1906	0
116	20231204	173700	360144260	1906	1906	1906	1906	0
117	20231204	173600	360144260	1906	1906	1906	1906	0
118	20231204	173500	360144260	1906	1906	1906	1906	0
119	20231204	173400	360144260	1906	1906	1906	1906	0
120	20231204	173300	360144260	1906	1906	1906	1906	0
121	20231204	173200	360144260	1906	1906	1906	1906	0
122	20231204	173100	360144260	1906	1906	1906	1906	3891
123	20231204	173000	360144260	1906	1906	1906	1906	0
124	20231204	172900	360144260	1906	1906	1906	1906	0
125	20231204	172800	360144260	1906	1906	1906	1906	0
126	20231204	172700	360144260	1906	1906	1906	1906	0
127	20231204	172600	360144260	1906	1906	1906	1906	0
128	20231204	172500	360144260	1906	1906	1906	1906	0
129	20231204	172400	360144260	1906	1906	1906	1906	0
130	20231204	172300	360144260	1906	1906	1906	1906	0
131	20231204	172200	360144260	1906	1906	1906	1906	0
132	20231204	172100	360144260	1906	1906	1906	1906	0
133	20231204	172000	360144260	1906	1906	1906	1906	0
134	20231204	171900	360144260	1906	1906	1906	1906	0
135	20231204	171800	360144260	1906	1906	1906	1906	0
136	20231204	171700	360144260	1906	1906	1906	1906	0
137	20231204	171600	360144260	1906	1906	1906	1906	0
138	20231204	171500	360144260	1906	1906	1906	1906	0
139	20231204	171400	360144260	1906	1906	1906	1906	0
140	20231204	171300	360144260	1906	1906	1906	1906	0
141	20231204	171200	360144260	1906	1906	1906	1906	0
142	20231204	171100	360144260	1906	1906	1906	1906	0
143	20231204	171000	360144260	1906	1906	1906	1906	0
144	20231204	170900	360144260	1906	1906	1906	1906	0
145	20231204	170800	360144260	1906	1906	1906	1906	0
146	20231204	170700	360144260	1906	1906	1906	1906	0
147	20231204	170600	360144260	1906	1906	1906	1906	0
148	20231204	170500	360144260	1906	1906	1906	1906	0
149	20231204	170400	360144260	1906	1906	1906	1906	0
150	20231204	170300	360144260	1906	1906	1906	1906	0
151	20231204	170200	360144260	1906	1906	1906	1906	0
152	20231204	170100	360144260	1906	1906	1906	1906	3891
153	20231204	170000	360144260	1906	1906	1906	1906	0
154	20231204	165900	360144260	1906	1906	1906	1906	0
155	20231204	165800	360144260	1906	1906	1906	1906	0
156	20231204	165700	360144260	1906	1906	1906	1906	0
157	20231204	165600	360144260	1906	1906	1906	1906	0
158	20231204	165500	360144260	1906	1906	1906	1906	0
159	20231204	165400	360144260	1906	1906	1906	1906	0
160	20231204	165300	360144260	1906	1906	1906	1906	0
161	20231204	165200	360144260	1906	1906	1906	1906	0
162	20231204	165100	360144260	1906	1906	1906	1906	0
163	20231204	165000	360144260	1906	1906	1906	1906	0
164	20231204	164900	360144260	1906	1906	1906	1906	0
165	20231204	164800	360144260	1906	1906	1906	1906	0
166	20231204	164700	360144260	1906	1906	1906	1906	0
167	20231204	164600	360144260	1906	1906	1906	1906	0
168	20231204	164500	360144260	1906	1906	1906	1906	0
169	20231204	164400	360144260	1906	1906	1906	1906	0
170	20231204	164300	360144260	1906	1906	1906	1906	0
171	20231204	164200	360144260	1906	1906	1906	1906	0
172	20231204	164100	360144260	1906	1906	1906	1906	0
173	20231204	164000	360144260	1906	1906	1906	1906	0
174	20231204	163900	360144260	1906	1906	1906	1906	0
175	20231204	163800	360144260	1906	1906	1906	1906	0
176	20231204	163700	360144260	1906	1906	1906	1906	0
177	20231204	163600	360144260	1906	1906	1906	1906	0
178	20231204	163500	360144260	1906	1906	1906	1906	0
179	20231204	163400	360144260	1906	1906	1906	1906	0
180	20231204	163300	360144260	1906	1906	1906	1906	0
181	20231204	163200	360144260	1906	1906	1906	1906	0
182	20231204	163100	360144260	1906	1906	1906	1906	3891
183	20231204	163000	360144260	1906	1906	1906	1906	0
184	20231204	162900	360144260	1906	1906	1906	1906	0
185	20231204	162800	360144260	1906	1906	1906	1906	0
186	20231204	162700	360144260	1906	1906	1906	1906	0
187	20231204	162600	360144260	1906	1906	1906	1906	0
188	20231204	162500	360144260	1906	1906	1906	1906	0
189	20231204	162400	360144260	1906	1906	1906	1906	0
190	20231204	162300	360144260	1906	1906	1906	1906	0
191	20231204	162200	360144260	1906	1906	1906	1906	0
192	20231204	162100	360144260	1906	1906	1906	1906	0
193	20231204	162000	360144260	1906	1906	1906	1906	0
194	20231204	161900	360144260	1906	1906	1906	1906	0
195	20231204	161800	360144260	1906	1906	1906	1906	0
196	20231204	161700	360144260	1906	1906	1906	1906	0
197	20231204	161600	360144260	1906	1906	1906	1906	0
198	20231204	161500	360144260	1906	1906	1906	1906	0
199	20231204	161400	360144260	1906	1906	1906	1906	0
200	20231204	161300	360144260	1906	1906	1906	1906	0
201	20231204	161200	360144260	1906	1906	1906	1906	0
202	20231204	161100	360144260	1906	1906	1906	1906	0
203	20231204	161000	360144260	1906	1906	1906	1906	0
204	20231204	160900	360144260	1906	1906	1906	1906	0
205	20231204	160800	360144260	1906	1906	1906	1906	0
206	20231204	160700	360144260	1906	1906	1906	1906	0
207	20231204	160600	360144260	1906	1906	1906	1906	0
208	20231204	160500	360144260	1906	1906	1906	1906	0
209	20231204	160400	360144260	1906	1906	1906	1906	0
210	20231204	160300	360144260	1906	1906	1906	1906	0
211	20231204	160200	360144260	1906	1906	1906	1906	0
212	20231204	160100	360144260	1906	1906	1906	1906	3891
213	20231204	160000	360144260	1906	1906	1906	1906	0
214	20231204	155900	360144260	1906	1906	1906	1906	0
215	20231204	155800	360144260	1906	1906	1906	1906	0
216	20231204	155700	360144260	1906	1906	1906	1906	0
217	20231204	155600	360144260	1906	1906	1906	1906	0
218	20231204	155500	360144260	1906	1906	1906	1906	0
219	20231204	155400	360144260	1906	1906	1906	1906	0
220	20231204	155300	360144260	1906	1906	1906	1906	0
221	20231204	155200	360144260	1906	1906	1906	1906	0
222	20231204	155100	360144260	1906	1906	1906	1906	0
223	20231204	155000	360144260	1906	1906	1906	1906	0
224	20231204	154900	360144260	1906	1906	1906	1906	0
225	20231204	154800	360144260	1906	1906	1906	1906	0
226	20231204	154700	360144260	1906	1906	1906	1906	0
227	20231204	154600	360144260	1906	1906	1906	1906	0
228	20231204	154500	360144260	1906	1906	1906	1906	0
229	20231204	154400	360144260	1906	1906	1906	1906	0
230	20231204	154300	360144260	1906	1906	1906	1906	0
231	20231204	154200	360144260	1906	1906	1906	1906	0
232	20231204	154100	360144260	1906	1906	1906	1906	0
233	20231204	154000	360144260	1906	1906	1906	1906	0
234	20231204	153900	360144260	1906	1906	1906	1906	0
235	20231204	153800	360144260	1906	1906	1906	1906	0
236	20231204	153700	360144260	1906	1906	1906	1906	0
237	20231204	153600	360144260	1906	1906	1906	1906	0
238	20231204	153500	360144260	1906	1906	1906	1906	0
239	20231204	153400	360144260	1906	1906	1906	1906	0
240	20231204	153300	360144260	1906	1906	1906	1906	0
241	20231204	153200	360144260	1906	1906	1906	1906	0
242	20231204	153100	360144260	1906	1906	1906	1906	3891
243	20231204	153000	360144260	1906	1906	1906	1906	3891
244	20231204	152900	352728014	1900	1900	1900	1900	0
245	20231204	152800	352728014	1900	1900	1900	1900	0
246	20231204	152700	352728014	1900	1900	1900	1900	0
247	20231204	152600	352728014	1900	1900	1900	1900	0
248	20231204	152500	352728014	1900	1900	1900	1900	0
249	20231204	152400	352728014	1900	1900	1900	1900	0
250	20231204	152300	352728014	1900	1900	1900	1900	0
251	20231204	152200	352728014	1900	1900	1900	1900	0
252	20231204	152100	352728014	1900	1900	1900	1900	0
253	20231204	152000	352728014	1900	1900	1900	1900	0
254	20231204	151900	352728014	1900	1902	1904	1900	1846
255	20231204	151800	349216214	1902	1900	1902	1900	2210
256	20231204	151700	345015568	1901	1900	1901	1900	1110
257	20231204	151600	342905738	1900	1900	1900	1900	317
258	20231204	151500	342303438	1900	1898	1900	1898	150
259	20231204	151400	342018538	1900	1900	1900	1900	220
260	20231204	151300	341600538	1900	1900	1900	1900	400
261	20231204	151200	340840538	1900	1900	1900	1900	105
262	20231204	151100	340641038	1900	1900	1900	1900	489
263	20231204	151000	339711938	1900	1900	1900	1900	212
264	20231204	150900	339309138	1898	1900	1900	1898	690
265	20231204	150800	337999238	1900	1900	1900	1900	0
266	20231204	150700	337999238	1900	1899	1900	1899	63
267	20231204	150600	337879544	1896	1896	1896	1896	0
268	20231204	150500	337879544	1896	1895	1896	1895	1356
269	20231204	150400	335309923	1895	1895	1895	1895	635
270	20231204	150300	334106598	1894	1895	1895	1894	631
271	20231204	150200	332910928	1895	1895	1895	1895	190
272	20231204	150100	332550878	1894	1895	1895	1894	417
273	20231204	150000	331760873	1895	1894	1895	1894	770
274	20231204	145900	330302393	1894	1894	1894	1894	0
275	20231204	145800	330302393	1894	1894	1894	1894	24
276	20231204	145700	330256937	1895	1895	1895	1895	270
277	20231204	145600	329745287	1895	1895	1895	1895	200
278	20231204	145500	329366287	1895	1895	1895	1895	0
279	20231204	145400	329366287	1895	1895	1895	1895	411
280	20231204	145300	328587442	1893	1893	1893	1893	0
281	20231204	145200	328587442	1893	1894	1894	1893	223
282	20231204	145100	328165182	1895	1899	1899	1895	210
283	20231204	145000	327767101	1899	1898	1899	1898	98
284	20231204	144900	327581096	1900	1899	1900	1898	519
285	20231204	144800	326595726	1899	1899	1900	1899	101
286	20231204	144700	326403837	1900	1899	1900	1899	32
287	20231204	144600	326343059	1900	1900	1900	1900	170
288	20231204	144500	326020059	1900	1899	1900	1899	435
289	20231204	144400	325193984	1899	1898	1899	1898	189
290	20231204	144300	324835255	1898	1898	1898	1898	232
291	20231204	144200	324394919	1898	1898	1898	1898	7
292	20231204	144100	324381633	1898	1898	1898	1898	0
293	20231204	144000	324381633	1898	1898	1898	1898	0
294	20231204	143900	324381633	1898	1898	1898	1898	0
295	20231204	143800	324381633	1898	1897	1898	1897	464
296	20231204	143700	323501018	1897	1897	1897	1897	0
297	20231204	143600	323501018	1897	1897	1897	1897	6
298	20231204	143500	323489636	1898	1898	1898	1898	0
299	20231204	143400	323489636	1898	1898	1898	1898	10
300	20231204	143300	323470656	1892	1894	1894	1892	54
301	20231204	143200	323368453	1899	1895	1899	1892	3102
302	20231204	143100	317491809	1892	1892	1892	1892	0
303	20231204	143000	317491809	1892	1899	1899	1892	226
304	20231204	142900	317064102	1899	1899	1899	1899	4
305	20231204	142800	317056506	1899	1898	1899	1898	415
306	20231204	142700	316268832	1899	1899	1899	1899	4
307	20231204	142600	316261236	1899	1899	1899	1899	4
308	20231204	142500	316253640	1899	1899	1899	1899	4
309	20231204	142400	316246044	1899	1899	1899	1899	4
310	20231204	142300	316238448	1900	1900	1900	1900	41
311	20231204	142200	316160548	1893	1899	1899	1893	1799
312	20231204	142100	312747047	1898	1899	1899	1898	52
313	20231204	142000	312648347	1899	1900	1900	1898	66
314	20231204	141900	312523072	1900	1900	1900	1900	2
315	20231204	141800	312519272	1900	1900	1900	1900	5
316	20231204	141700	312509772	1900	1899	1900	1899	24
317	20231204	141600	312464184	1899	1899	1899	1898	355
318	20231204	141500	311790389	1899	1899	1899	1899	5
319	20231204	141400	311780894	1899	1899	1899	1899	11
320	20231204	141300	311760005	1899	1899	1899	1899	5
321	20231204	141200	311750510	1899	1899	1899	1899	5
322	20231204	141100	311741015	1899	1898	1899	1895	683
323	20231204	141000	310445441	1899	1899	1899	1899	6
324	20231204	140900	310434047	1899	1900	1900	1896	416
325	20231204	140800	309645238	1896	1900	1900	1896	227
326	20231204	140700	309214631	1900	1900	1900	1900	67
327	20231204	140600	309087331	1900	1900	1900	1900	47
328	20231204	140500	308998031	1900	1898	1900	1898	1084
329	20231204	140400	306940591	1898	1898	1898	1898	14
330	20231204	140300	306914019	1898	1898	1898	1898	6
331	20231204	140200	306902631	1898	1898	1898	1898	379
332	20231204	140100	306183289	1898	1898	1898	1898	7
333	20231204	140000	306170003	1898	1898	1898	1898	419
334	20231204	135900	305374741	1898	1898	1898	1898	614
335	20231204	135800	304209369	1898	1898	1898	1898	0
336	20231204	135700	304209369	1898	1898	1898	1898	0
337	20231204	135600	304209369	1898	1898	1898	1898	0
338	20231204	135500	304209369	1898	1898	1898	1898	14
339	20231204	135400	304182797	1897	1898	1898	1897	470
340	20231204	135300	303291187	1898	1898	1898	1898	0
341	20231204	135200	303291187	1898	1898	1898	1898	0
342	20231204	135100	303291187	1898	1898	1898	1898	20
343	20231204	135000	303253227	1898	1898	1898	1898	0
344	20231204	134900	303253227	1898	1898	1898	1898	200
345	20231204	134800	302873627	1898	1898	1898	1898	100
346	20231204	134700	302683827	1892	1893	1893	1892	1800
347	20231204	134600	299278212	1892	1895	1895	1892	384
348	20231204	134500	298551060	1897	1896	1897	1896	9
349	20231204	134400	298533988	1895	1895	1895	1895	0
350	20231204	134300	298533988	1895	1895	1895	1895	0
351	20231204	134200	298533988	1895	1895	1895	1895	1
352	20231204	134100	298532093	1893	1893	1893	1893	0
353	20231204	134000	298532093	1893	1893	1893	1893	0
354	20231204	133900	298532093	1893	1893	1893	1893	893
355	20231204	133800	296841644	1893	1893	1893	1893	100
356	20231204	133700	296652344	1893	1893	1893	1893	563
357	20231204	133600	295586585	1893	1893	1893	1893	0
358	20231204	133500	295586585	1893	1893	1893	1893	441
359	20231204	133400	294751772	1893	1893	1893	1893	0
360	20231204	133300	294751772	1893	1893	1893	1893	0
361	20231204	133200	294751772	1893	1893	1893	1893	181
362	20231204	133100	294409139	1893	1893	1893	1893	2629
363	20231204	133000	289432442	1893	1893	1893	1893	227
364	20231204	132900	289002731	1893	1893	1893	1893	0
365	20231204	132800	289002731	1893	1893	1893	1893	86
366	20231204	132700	288839933	1893	1893	1893	1893	0
367	20231204	132600	288839933	1893	1893	1893	1893	201
368	20231204	132500	288459440	1893	1893	1893	1893	450
369	20231204	132400	287607590	1893	1893	1893	1889	274
370	20231204	132300	287089657	1891	1891	1891	1891	91
371	20231204	132200	286917576	1891	1891	1891	1891	1
372	20231204	132100	286915685	1891	1891	1891	1891	0
373	20231204	132000	286915685	1891	1891	1891	1891	493
374	20231204	131900	285983422	1889	1889	1889	1889	0
375	20231204	131800	285983422	1889	1889	1889	1889	0
376	20231204	131700	285983422	1889	1889	1889	1889	0
377	20231204	131600	285983422	1889	1889	1889	1889	0
378	20231204	131500	285983422	1889	1891	1891	1889	607
379	20231204	131400	284836780	1888	1888	1888	1888	0
380	20231204	131300	284836780	1888	1888	1888	1888	0
381	20231204	131200	284836780	1888	1889	1889	1888	127
382	20231204	131100	284596994	1888	1888	1888	1888	200
383	20231204	131000	284219394	1893	1893	1893	1893	0
384	20231204	130900	284219394	1893	1893	1893	1893	1
385	20231204	130800	284217501	1889	1889	1889	1889	1073
386	20231204	130700	282190604	1889	1889	1889	1889	0
387	20231204	130600	282190604	1889	1889	1889	1889	0
388	20231204	130500	282190604	1889	1889	1893	1889	855
389	20231204	130400	280575505	1890	1890	1890	1890	161
390	20231204	130300	280271215	1890	1890	1890	1890	251
391	20231204	130200	279796825	1890	1891	1891	1890	223
392	20231204	130100	279375252	1891	1891	1891	1891	0
393	20231204	130000	279375252	1891	1891	1891	1891	0
394	20231204	125900	279375252	1891	1891	1891	1891	0
395	20231204	125800	279375252	1891	1891	1891	1891	172
396	20231204	125700	279050000	1893	1893	1893	1893	16
397	20231204	125600	279019712	1893	1893	1893	1893	39
398	20231204	125500	278945885	1893	1893	1893	1893	423
399	20231204	125400	278145146	1893	1893	1893	1893	0
400	20231204	125300	278145146	1893	1893	1893	1893	0
401	20231204	125200	278145146	1893	1893	1893	1893	0
402	20231204	125100	278145146	1893	1893	1893	1893	2
403	20231204	125000	278141360	1890	1890	1890	1890	605
404	20231204	124900	276997910	1890	1890	1890	1890	180
405	20231204	124800	276657710	1890	1890	1890	1890	307
406	20231204	124700	276077480	1893	1893	1893	1893	10
407	20231204	124600	276058550	1893	1893	1893	1893	0
408	20231204	124500	276058550	1893	1893	1893	1893	1
409	20231204	124400	276056657	1893	1893	1893	1893	0
410	20231204	124300	276056657	1893	1893	1893	1893	6
411	20231204	124200	276045299	1893	1893	1893	1893	1
412	20231204	124100	276043406	1890	1890	1890	1890	0
413	20231204	124000	276043406	1890	1892	1892	1890	224
414	20231204	123900	275619723	1893	1893	1893	1893	0
415	20231204	123800	275619723	1893	1893	1893	1893	0
416	20231204	123700	275619723	1893	1895	1895	1893	3394
417	20231204	123600	269191769	1898	1898	1898	1898	5
418	20231204	123500	269182279	1895	1895	1895	1895	0
419	20231204	123400	269182279	1895	1895	1895	1895	494
420	20231204	123300	268246149	1895	1895	1895	1895	67
421	20231204	123200	268119184	1895	1896	1896	1895	93
422	20231204	123100	267942946	1896	1896	1896	1896	0
423	20231204	123000	267942946	1896	1896	1896	1896	0
424	20231204	122900	267942946	1896	1896	1896	1896	0
425	20231204	122800	267942946	1896	1896	1896	1896	62
426	20231204	122700	267825394	1896	1897	1897	1896	70
427	20231204	122600	267692670	1897	1897	1897	1897	5
428	20231204	122500	267683185	1898	1898	1898	1898	0
429	20231204	122400	267683185	1898	1898	1898	1898	41
430	20231204	122300	267605367	1898	1898	1898	1898	6
431	20231204	122200	267593979	1898	1898	1898	1898	0
432	20231204	122100	267593979	1898	1898	1898	1898	6
433	20231204	122000	267582591	1900	1900	1900	1900	1
434	20231204	121900	267580691	1896	1896	1896	1896	0
435	20231204	121800	267580691	1896	1899	1899	1896	224
436	20231204	121700	267155768	1900	1900	1900	1900	0
437	20231204	121600	267155768	1900	1900	1900	1900	0
438	20231204	121500	267155768	1900	1900	1900	1900	1
439	20231204	121400	267153868	1899	1899	1899	1899	0
440	20231204	121300	267153868	1899	1899	1899	1899	0
441	20231204	121200	267153868	1899	1899	1899	1899	0
442	20231204	121100	267153868	1899	1899	1899	1899	0
443	20231204	121000	267153868	1899	1899	1899	1899	0
444	20231204	120900	267153868	1899	1899	1899	1899	0
445	20231204	120800	267153868	1899	1899	1899	1899	0
446	20231204	120700	267153868	1899	1899	1899	1899	36
447	20231204	120600	267085504	1900	1900	1900	1900	560
448	20231204	120500	266021504	1900	1898	1900	1895	1023
449	20231204	120400	264079928	1898	1898	1898	1898	25
450	20231204	120300	264032478	1900	1898	1900	1898	490
451	20231204	120200	263101978	1898	1898	1898	1898	16
452	20231204	120100	263071610	1900	1900	1900	1900	0
453	20231204	120000	263071610	1900	1899	1900	1899	260
454	20231204	115900	262577849	1899	1899	1899	1899	16
455	20231204	115800	262547465	1899	1898	1899	1898	60
456	20231204	115700	262433575	1895	1895	1895	1895	700
457	20231204	115600	261107075	1894	1895	1895	1894	224
458	20231204	115500	260682660	1899	1899	1899	1899	0
459	20231204	115400	260682660	1899	1899	1899	1899	0
460	20231204	115300	260682660	1899	1899	1899	1899	0
461	20231204	115200	260682660	1899	1899	1899	1899	0
462	20231204	115100	260682660	1899	1899	1899	1899	0
463	20231204	115000	260682660	1899	1899	1899	1899	1
464	20231204	114900	260680761	1895	1895	1895	1895	0
465	20231204	114800	260680761	1895	1895	1895	1895	430
466	20231204	114700	259865911	1900	1900	1900	1900	0
467	20231204	114600	259865911	1900	1900	1900	1900	0
468	20231204	114500	259865911	1900	1900	1900	1900	1
469	20231204	114400	259864011	1894	1895	1895	1894	52
470	20231204	114300	259765516	1894	1894	1894	1894	0
471	20231204	114200	259765516	1894	1895	1895	1894	224
472	20231204	114100	259341125	1895	1895	1895	1895	1
473	20231204	114000	259339230	1895	1896	1896	1895	49
474	20231204	113900	259246336	1895	1895	1895	1895	0
475	20231204	113800	259246336	1895	1895	1895	1895	0
476	20231204	113700	259246336	1895	1895	1895	1895	0
477	20231204	113600	259246336	1895	1895	1895	1895	1057
478	20231204	113500	257243321	1900	1900	1900	1900	1
479	20231204	113400	257241421	1894	1898	1898	1894	361
480	20231204	113300	256556892	1898	1898	1898	1898	0
481	20231204	113200	256556892	1898	1900	1900	1898	24
482	20231204	113100	256511338	1900	1900	1900	1900	0
483	20231204	113000	256511338	1900	1900	1900	1900	681
484	20231204	112900	255217438	1900	1900	1900	1899	3022
485	20231204	112800	249478622	1900	1900	1900	1900	608
486	20231204	112700	248323422	1900	1900	1900	1900	0
487	20231204	112600	248323422	1900	1901	1901	1900	23
488	20231204	112500	248279700	1904	1904	1904	1904	1
489	20231204	112400	248277796	1901	1901	1901	1901	544
490	20231204	112300	247243652	1900	1900	1900	1900	23
491	20231204	112200	247199952	1900	1900	1900	1900	47
492	20231204	112100	247110652	1900	1900	1900	1900	80
493	20231204	112000	246958652	1900	1900	1900	1900	79
494	20231204	111900	246808552	1901	1901	1901	1901	100
495	20231204	111800	246618452	1899	1899	1899	1899	0
496	20231204	111700	246618452	1899	1899	1899	1899	24
497	20231204	111600	246572876	1900	1902	1902	1900	223
498	20231204	111500	246149033	1904	1904	1904	1904	2733
499	20231204	111400	240945401	1902	1904	1904	1902	289
500	20231204	111300	240395193	1905	1904	1905	1904	430
501	20231204	111200	239576418	1904	1902	1904	1902	946
502	20231204	111100	237775534	1902	1902	1904	1902	206
503	20231204	111000	237383720	1903	1903	1903	1903	56
504	20231204	110900	237277152	1902	1902	1902	1902	0
505	20231204	110800	237277152	1902	1903	1903	1902	90
506	20231204	110700	237105906	1903	1903	1903	1903	0
507	20231204	110600	237105906	1903	1903	1903	1903	75
508	20231204	110500	236963181	1903	1905	1905	1903	45
509	20231204	110400	236877521	1905	1898	1905	1898	1692
510	20231204	110300	233661434	1896	1896	1896	1896	0
511	20231204	110200	233661434	1896	1898	1898	1896	457
512	20231204	110100	232794424	1898	1898	1898	1898	31
513	20231204	110000	232735586	1898	1898	1898	1898	1
514	20231204	105900	232733688	1898	1898	1898	1898	0
515	20231204	105800	232733688	1898	1898	1898	1898	0
516	20231204	105700	232733688	1898	1898	1898	1898	1880
517	20231204	105600	229165448	1898	1901	1901	1898	2691
518	20231204	105500	224054841	1901	1901	1901	1901	263
519	20231204	105400	223554878	1901	1901	1901	1901	0
520	20231204	105300	223554878	1901	1898	1905	1898	1238
521	20231204	105200	221202783	1898	1891	1898	1891	1084
522	20231204	105100	219149910	1891	1891	1891	1891	338
523	20231204	105000	218510752	1887	1889	1891	1887	1910
524	20231204	104900	214903469	1886	1886	1886	1886	357
525	20231204	104800	214230167	1887	1888	1888	1887	162
526	20231204	104700	213924441	1889	1889	1889	1889	529
527	20231204	104600	212925160	1889	1889	1889	1889	0
528	20231204	104500	212925160	1889	1887	1889	1886	910
529	20231204	104400	211208856	1889	1886	1889	1886	100
530	20231204	104300	211020226	1889	1886	1889	1886	444
531	20231204	104200	210182650	1890	1889	1890	1889	320
532	20231204	104100	209577856	1886	1887	1889	1886	830
533	20231204	104000	208011411	1886	1883	1886	1883	4600
534	20231204	103900	199348986	1880	1883	1883	1880	800
535	20231204	103800	197844746	1883	1881	1883	1881	1200
536	20231204	103700	195586623	1881	1881	1881	1881	10
537	20231204	103600	195567813	1880	1880	1880	1880	287
538	20231204	103500	195028253	1876	1876	1876	1876	0
539	20231204	103400	195028253	1876	1876	1876	1876	240
540	20231204	103300	194578013	1876	1876	1876	1876	0
541	20231204	103200	194578013	1876	1877	1877	1876	878
542	20231204	103100	192930019	1877	1878	1878	1877	504
543	20231204	103000	191983981	1880	1880	1880	1880	0
544	20231204	102900	191983981	1880	1877	1880	1877	18
545	20231204	102800	191950165	1878	1881	1881	1878	3781
546	20231204	102700	184842851	1880	1880	1880	1880	109
547	20231204	102600	184637931	1881	1881	1881	1881	3
548	20231204	102500	184632288	1880	1880	1880	1880	482
549	20231204	102400	183726128	1880	1881	1881	1880	61
550	20231204	102300	183611417	1881	1881	1881	1881	50
551	20231204	102200	183517367	1880	1881	1881	1880	1459
552	20231204	102100	180773915	1881	1881	1881	1881	1101
553	20231204	102000	178702934	1882	1882	1882	1882	240
554	20231204	101900	178251254	1883	1883	1883	1883	0
555	20231204	101800	178251254	1883	1883	1883	1883	500
556	20231204	101700	177309754	1882	1882	1882	1882	2800
557	20231204	101600	172040154	1883	1883	1883	1883	1
558	20231204	101500	172038271	1883	1883	1883	1883	0
559	20231204	101400	172038271	1883	1884	1884	1883	1357
560	20231204	101300	169482690	1883	1883	1883	1883	0
561	20231204	101200	169482690	1883	1883	1883	1883	0
562	20231204	101100	169482690	1883	1883	1884	1883	634
563	20231204	101000	168288867	1884	1883	1884	1883	559
564	20231204	100900	167236010	1883	1884	1884	1883	1395
565	20231204	100800	164608333	1884	1887	1887	1884	1287
566	20231204	100700	162182422	1886	1887	1887	1886	393
567	20231204	100600	161441029	1889	1889	1889	1889	0
568	20231204	100500	161441029	1889	1888	1889	1888	176
569	20231204	100400	161108737	1889	1889	1889	1889	0
570	20231204	100300	161108737	1889	1889	1889	1889	0
571	20231204	100200	161108737	1889	1888	1889	1888	1027
572	20231204	100100	159168760	1889	1889	1889	1889	192
573	20231204	100000	158806072	1889	1889	1889	1889	115
574	20231204	095900	158588837	1889	1889	1889	1889	100
575	20231204	095800	158399937	1890	1890	1890	1890	0
576	20231204	095700	158399937	1890	1891	1891	1890	422
577	20231204	095600	157602070	1891	1892	1892	1891	286
578	20231204	095500	157061091	1893	1893	1893	1893	7
579	20231204	095400	157047840	1893	1895	1895	1893	126
580	20231204	095300	156809318	1892	1892	1892	1892	71
581	20231204	095200	156674986	1895	1895	1895	1895	0
582	20231204	095100	156674986	1895	1895	1895	1895	4
583	20231204	095000	156667406	1891	1892	1892	1891	27
584	20231204	094900	156616339	1891	1894	1894	1891	2870
585	20231204	094800	151188659	1891	1895	1895	1891	62
586	20231204	094700	151071189	1895	1891	1895	1890	142
587	20231204	094600	150802224	1895	1893	1895	1891	3170
588	20231204	094500	144807414	1895	1895	1895	1895	163
589	20231204	094400	144498529	1895	1896	1896	1895	27
590	20231204	094300	144447347	1898	1896	1898	1896	50
591	20231204	094200	144352527	1896	1893	1898	1893	3554
592	20231204	094100	137618482	1890	1891	1893	1888	928
593	20231204	094000	135863349	1890	1889	1890	1885	945
594	20231204	093900	134078797	1889	1889	1889	1886	1500
595	20231204	093800	131248855	1889	1889	1890	1889	916
596	20231204	093700	129517725	1892	1892	1892	1892	0
597	20231204	093600	129517725	1892	1892	1892	1892	0
598	20231204	093500	129517725	1892	1892	1892	1892	1
599	20231204	093400	129515833	1889	1892	1893	1889	390
600	20231204	093300	128778633	1892	1892	1892	1892	290
601	20231204	093200	128229953	1893	1893	1893	1893	0
602	20231204	093100	128229953	1893	1892	1893	1887	683
603	20231204	093000	126938615	1885	1887	1892	1885	3923
604	20231204	092900	119535116	1886	1885	1886	1884	1697
605	20231204	092800	116337159	1886	1883	1886	1883	101
606	20231204	092700	116146973	1887	1887	1887	1887	0
607	20231204	092600	116146973	1887	1887	1887	1887	11
608	20231204	092500	116126216	1887	1871	1887	1871	155
609	20231204	092400	115834208	1870	1887	1887	1870	2058
610	20231204	092300	111978885	1887	1884	1887	1884	343
611	20231204	092200	111332598	1887	1887	1887	1887	0
612	20231204	092100	111332598	1887	1883	1887	1883	829
613	20231204	092000	109770647	1887	1881	1887	1881	3691
614	20231204	091900	102814635	1880	1874	1880	1874	537
615	20231204	091800	101806183	1882	1876	1882	1874	836
616	20231204	091700	100233790	1877	1877	1877	1877	318
617	20231204	091600	99636904	1883	1882	1883	1882	270
618	20231204	091500	99128704	1883	1876	1883	1876	1246
619	20231204	091400	96783618	1879	1880	1880	1879	66
620	20231204	091300	96659568	1884	1879	1884	1879	55
621	20231204	091200	96556038	1884	1874	1884	1874	7730
622	20231204	091100	82040724	1874	1870	1874	1870	1238
623	20231204	091000	79722748	1872	1860	1872	1860	9401
624	20231204	090900	62193336	1861	1855	1861	1855	480
625	20231204	090800	61301972	1857	1857	1857	1857	400
626	20231204	090700	60559172	1861	1861	1861	1861	27
627	20231204	090600	60508925	1861	1863	1863	1857	690
628	20231204	090500	59225749	1864	1865	1865	1864	3781
629	20231204	090400	52174198	1866	1866	1866	1852	2806
630	20231204	090300	46971722	1854	1866	1866	1854	132
631	20231204	090200	46726598	1866	1862	1866	1852	1223
632	20231204	090100	44453934	1863	1873	1873	1863	13678
633	20231204	090000	18879267	1873	1870	1875	1870	9026