KissMeData/154040/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202200	94899548	1915	1915	1915	1915	800
3	20231206	202100	94899548	1915	1915	1915	1915	0
4	20231206	202000	94899548	1915	1915	1915	1915	0
5	20231206	201900	94899548	1915	1915	1915	1915	0
6	20231206	201800	94899548	1915	1915	1915	1915	0
7	20231206	201700	94899548	1915	1915	1915	1915	0
8	20231206	201600	94899548	1915	1915	1915	1915	0
9	20231206	201500	94899548	1915	1915	1915	1915	0
10	20231206	201400	94899548	1915	1915	1915	1915	0
11	20231206	201300	94899548	1915	1915	1915	1915	0
12	20231206	201200	94899548	1915	1915	1915	1915	0
13	20231206	201100	94899548	1915	1915	1915	1915	0
14	20231206	201000	94899548	1915	1915	1915	1915	0
15	20231206	200900	94899548	1915	1915	1915	1915	0
16	20231206	200800	94899548	1915	1915	1915	1915	0
17	20231206	200700	94899548	1915	1915	1915	1915	0
18	20231206	200600	94899548	1915	1915	1915	1915	0
19	20231206	200500	94899548	1915	1915	1915	1915	0
20	20231206	200400	94899548	1915	1915	1915	1915	0
21	20231206	200300	94899548	1915	1915	1915	1915	0
22	20231206	200200	94899548	1915	1915	1915	1915	0
23	20231206	200100	94899548	1915	1915	1915	1915	0
24	20231206	200000	94899548	1915	1915	1915	1915	0
25	20231206	195900	94899548	1915	1915	1915	1915	0
26	20231206	195800	94899548	1915	1915	1915	1915	0
27	20231206	195700	94899548	1915	1915	1915	1915	0
28	20231206	195600	94899548	1915	1915	1915	1915	0
29	20231206	195500	94899548	1915	1915	1915	1915	0
30	20231206	195400	94899548	1915	1915	1915	1915	0
31	20231206	195300	94899548	1915	1915	1915	1915	0
32	20231206	195200	94899548	1915	1915	1915	1915	800
33	20231206	195100	94899548	1915	1915	1915	1915	0
34	20231206	195000	94899548	1915	1915	1915	1915	0
35	20231206	194900	94899548	1915	1915	1915	1915	0
36	20231206	194800	94899548	1915	1915	1915	1915	0
37	20231206	194700	94899548	1915	1915	1915	1915	0
38	20231206	194600	94899548	1915	1915	1915	1915	0
39	20231206	194500	94899548	1915	1915	1915	1915	0
40	20231206	194400	94899548	1915	1915	1915	1915	0
41	20231206	194300	94899548	1915	1915	1915	1915	0
42	20231206	194200	94899548	1915	1915	1915	1915	0
43	20231206	194100	94899548	1915	1915	1915	1915	0
44	20231206	194000	94899548	1915	1915	1915	1915	0
45	20231206	193900	94899548	1915	1915	1915	1915	0
46	20231206	193800	94899548	1915	1915	1915	1915	0
47	20231206	193700	94899548	1915	1915	1915	1915	0
48	20231206	193600	94899548	1915	1915	1915	1915	0
49	20231206	193500	94899548	1915	1915	1915	1915	0
50	20231206	193400	94899548	1915	1915	1915	1915	0
51	20231206	193300	94899548	1915	1915	1915	1915	0
52	20231206	193200	94899548	1915	1915	1915	1915	0
53	20231206	193100	94899548	1915	1915	1915	1915	0
54	20231206	193000	94899548	1915	1915	1915	1915	0
55	20231206	192900	94899548	1915	1915	1915	1915	0
56	20231206	192800	94899548	1915	1915	1915	1915	0
57	20231206	192700	94899548	1915	1915	1915	1915	0
58	20231206	192600	94899548	1915	1915	1915	1915	0
59	20231206	192500	94899548	1915	1915	1915	1915	0
60	20231206	192400	94899548	1915	1915	1915	1915	0
61	20231206	192300	94899548	1915	1915	1915	1915	0
62	20231206	192200	94899548	1915	1915	1915	1915	800
63	20231206	192100	94899548	1915	1915	1915	1915	0
64	20231206	192000	94899548	1915	1915	1915	1915	0
65	20231206	191900	94899548	1915	1915	1915	1915	0
66	20231206	191800	94899548	1915	1915	1915	1915	0
67	20231206	191700	94899548	1915	1915	1915	1915	0
68	20231206	191600	94899548	1915	1915	1915	1915	0
69	20231206	191500	94899548	1915	1915	1915	1915	0
70	20231206	191400	94899548	1915	1915	1915	1915	0
71	20231206	191300	94899548	1915	1915	1915	1915	0
72	20231206	191200	94899548	1915	1915	1915	1915	0
73	20231206	191100	94899548	1915	1915	1915	1915	0
74	20231206	191000	94899548	1915	1915	1915	1915	0
75	20231206	190900	94899548	1915	1915	1915	1915	0
76	20231206	190800	94899548	1915	1915	1915	1915	0
77	20231206	190700	94899548	1915	1915	1915	1915	0
78	20231206	190600	94899548	1915	1915	1915	1915	0
79	20231206	190500	94899548	1915	1915	1915	1915	0
80	20231206	190400	94899548	1915	1915	1915	1915	0
81	20231206	190300	94899548	1915	1915	1915	1915	0
82	20231206	190200	94899548	1915	1915	1915	1915	0
83	20231206	190100	94899548	1915	1915	1915	1915	0
84	20231206	190000	94899548	1915	1915	1915	1915	0
85	20231206	185900	94899548	1915	1915	1915	1915	0
86	20231206	185800	94899548	1915	1915	1915	1915	0
87	20231206	185700	94899548	1915	1915	1915	1915	0
88	20231206	185600	94899548	1915	1915	1915	1915	0
89	20231206	185500	94899548	1915	1915	1915	1915	0
90	20231206	185400	94899548	1915	1915	1915	1915	0
91	20231206	185300	94899548	1915	1915	1915	1915	0
92	20231206	185200	94899548	1915	1915	1915	1915	800
93	20231206	185100	94899548	1915	1915	1915	1915	0
94	20231206	185000	94899548	1915	1915	1915	1915	0
95	20231206	184900	94899548	1915	1915	1915	1915	0
96	20231206	184800	94899548	1915	1915	1915	1915	0
97	20231206	184700	94899548	1915	1915	1915	1915	0
98	20231206	184600	94899548	1915	1915	1915	1915	0
99	20231206	184500	94899548	1915	1915	1915	1915	0
100	20231206	184400	94899548	1915	1915	1915	1915	0
101	20231206	184300	94899548	1915	1915	1915	1915	0
102	20231206	184200	94899548	1915	1915	1915	1915	0
103	20231206	184100	94899548	1915	1915	1915	1915	0
104	20231206	184000	94899548	1915	1915	1915	1915	0
105	20231206	183900	94899548	1915	1915	1915	1915	0
106	20231206	183800	94899548	1915	1915	1915	1915	0
107	20231206	183700	94899548	1915	1915	1915	1915	0
108	20231206	183600	94899548	1915	1915	1915	1915	0
109	20231206	183500	94899548	1915	1915	1915	1915	0
110	20231206	183400	94899548	1915	1915	1915	1915	0
111	20231206	183300	94899548	1915	1915	1915	1915	0
112	20231206	183200	94899548	1915	1915	1915	1915	0
113	20231206	183100	94899548	1915	1915	1915	1915	0
114	20231206	183000	94899548	1915	1915	1915	1915	0
115	20231206	182900	94899548	1915	1915	1915	1915	0
116	20231206	182800	94899548	1915	1915	1915	1915	0
117	20231206	182700	94899548	1915	1915	1915	1915	0
118	20231206	182600	94899548	1915	1915	1915	1915	0
119	20231206	182500	94899548	1915	1915	1915	1915	0
120	20231206	182400	94899548	1915	1915	1915	1915	0
121	20231206	182300	94899548	1915	1915	1915	1915	0
122	20231206	182200	94899548	1915	1915	1915	1915	800
123	20231206	182100	94899548	1915	1915	1915	1915	0
124	20231206	182000	94899548	1915	1915	1915	1915	0
125	20231206	181900	94899548	1915	1915	1915	1915	0
126	20231206	181800	94899548	1915	1915	1915	1915	0
127	20231206	181700	94899548	1915	1915	1915	1915	0
128	20231206	181600	94899548	1915	1915	1915	1915	0
129	20231206	181500	94899548	1915	1915	1915	1915	0
130	20231206	181400	94899548	1915	1915	1915	1915	0
131	20231206	181300	94899548	1915	1915	1915	1915	0
132	20231206	181200	94899548	1915	1915	1915	1915	0
133	20231206	181100	94899548	1915	1915	1915	1915	0
134	20231206	181000	94899548	1915	1915	1915	1915	0
135	20231206	180900	94899548	1915	1915	1915	1915	0
136	20231206	180800	94899548	1915	1915	1915	1915	0
137	20231206	180700	94899548	1915	1915	1915	1915	0
138	20231206	180600	94899548	1915	1915	1915	1915	0
139	20231206	180500	94899548	1915	1915	1915	1915	0
140	20231206	180400	94899548	1915	1915	1915	1915	0
141	20231206	180300	94899548	1915	1915	1915	1915	0
142	20231206	180200	94899548	1915	1915	1915	1915	0
143	20231206	180100	94899548	1915	1915	1915	1915	0
144	20231206	180000	94899548	1915	1915	1915	1915	0
145	20231206	175900	94899548	1915	1915	1915	1915	0
146	20231206	175800	94899548	1915	1915	1915	1915	0
147	20231206	175700	94899548	1915	1915	1915	1915	0
148	20231206	175600	94899548	1915	1915	1915	1915	0
149	20231206	175500	94899548	1915	1915	1915	1915	0
150	20231206	175400	94899548	1915	1915	1915	1915	0
151	20231206	175300	94899548	1915	1915	1915	1915	0
152	20231206	175200	94899548	1915	1915	1915	1915	800
153	20231206	175100	94899548	1915	1915	1915	1915	0
154	20231206	175000	94899548	1915	1915	1915	1915	0
155	20231206	174900	94899548	1915	1915	1915	1915	0
156	20231206	174800	94899548	1915	1915	1915	1915	0
157	20231206	174700	94899548	1915	1915	1915	1915	0
158	20231206	174600	94899548	1915	1915	1915	1915	0
159	20231206	174500	94899548	1915	1915	1915	1915	0
160	20231206	174400	94899548	1915	1915	1915	1915	0
161	20231206	174300	94899548	1915	1915	1915	1915	0
162	20231206	174200	94899548	1915	1915	1915	1915	0
163	20231206	174100	94899548	1915	1915	1915	1915	0
164	20231206	174000	94899548	1915	1915	1915	1915	0
165	20231206	173900	94899548	1915	1915	1915	1915	0
166	20231206	173800	94899548	1915	1915	1915	1915	0
167	20231206	173700	94899548	1915	1915	1915	1915	0
168	20231206	173600	94899548	1915	1915	1915	1915	0
169	20231206	173500	94899548	1915	1915	1915	1915	0
170	20231206	173400	94899548	1915	1915	1915	1915	0
171	20231206	173300	94899548	1915	1915	1915	1915	0
172	20231206	173200	94899548	1915	1915	1915	1915	0
173	20231206	173100	94899548	1915	1915	1915	1915	0
174	20231206	173000	94899548	1915	1915	1915	1915	0
175	20231206	172900	94899548	1915	1915	1915	1915	0
176	20231206	172800	94899548	1915	1915	1915	1915	0
177	20231206	172700	94899548	1915	1915	1915	1915	0
178	20231206	172600	94899548	1915	1915	1915	1915	0
179	20231206	172500	94899548	1915	1915	1915	1915	0
180	20231206	172400	94899548	1915	1915	1915	1915	0
181	20231206	172300	94899548	1915	1915	1915	1915	0
182	20231206	172200	94899548	1915	1915	1915	1915	800
183	20231206	172100	94899548	1915	1915	1915	1915	0
184	20231206	172000	94899548	1915	1915	1915	1915	0
185	20231206	171900	94899548	1915	1915	1915	1915	0
186	20231206	171800	94899548	1915	1915	1915	1915	0
187	20231206	171700	94899548	1915	1915	1915	1915	0
188	20231206	171600	94899548	1915	1915	1915	1915	0
189	20231206	171500	94899548	1915	1915	1915	1915	0
190	20231206	171400	94899548	1915	1915	1915	1915	0
191	20231206	171300	94899548	1915	1915	1915	1915	0
192	20231206	171200	94899548	1915	1915	1915	1915	0
193	20231206	171100	94899548	1915	1915	1915	1915	0
194	20231206	171000	94899548	1915	1915	1915	1915	0
195	20231206	170900	94899548	1915	1915	1915	1915	0
196	20231206	170800	94899548	1915	1915	1915	1915	0
197	20231206	170700	94899548	1915	1915	1915	1915	0
198	20231206	170600	94899548	1915	1915	1915	1915	0
199	20231206	170500	94899548	1915	1915	1915	1915	0
200	20231206	170400	94899548	1915	1915	1915	1915	0
201	20231206	170300	94899548	1915	1915	1915	1915	0
202	20231206	170200	94899548	1915	1915	1915	1915	0
203	20231206	170100	94899548	1915	1915	1915	1915	0
204	20231206	170000	94899548	1915	1915	1915	1915	0
205	20231206	165900	94899548	1915	1915	1915	1915	0
206	20231206	165800	94899548	1915	1915	1915	1915	0
207	20231206	165700	94899548	1915	1915	1915	1915	0
208	20231206	165600	94899548	1915	1915	1915	1915	0
209	20231206	165500	94899548	1915	1915	1915	1915	0
210	20231206	165400	94899548	1915	1915	1915	1915	0
211	20231206	165300	94899548	1915	1915	1915	1915	0
212	20231206	165200	94899548	1915	1915	1915	1915	800
213	20231206	165100	94899548	1915	1915	1915	1915	0
214	20231206	165000	94899548	1915	1915	1915	1915	0
215	20231206	164900	94899548	1915	1915	1915	1915	0
216	20231206	164800	94899548	1915	1915	1915	1915	0
217	20231206	164700	94899548	1915	1915	1915	1915	0
218	20231206	164600	94899548	1915	1915	1915	1915	0
219	20231206	164500	94899548	1915	1915	1915	1915	0
220	20231206	164400	94899548	1915	1915	1915	1915	0
221	20231206	164300	94899548	1915	1915	1915	1915	0
222	20231206	164200	94899548	1915	1915	1915	1915	0
223	20231206	164100	94899548	1915	1915	1915	1915	0
224	20231206	164000	94899548	1915	1915	1915	1915	0
225	20231206	163900	94899548	1915	1915	1915	1915	0
226	20231206	163800	94899548	1915	1915	1915	1915	0
227	20231206	163700	94899548	1915	1915	1915	1915	0
228	20231206	163600	94899548	1915	1915	1915	1915	0
229	20231206	163500	94899548	1915	1915	1915	1915	0
230	20231206	163400	94899548	1915	1915	1915	1915	0
231	20231206	163300	94899548	1915	1915	1915	1915	0
232	20231206	163200	94899548	1915	1915	1915	1915	0
233	20231206	163100	94899548	1915	1915	1915	1915	0
234	20231206	163000	94899548	1915	1915	1915	1915	0
235	20231206	162900	94899548	1915	1915	1915	1915	0
236	20231206	162800	94899548	1915	1915	1915	1915	0
237	20231206	162700	94899548	1915	1915	1915	1915	0
238	20231206	162600	94899548	1915	1915	1915	1915	0
239	20231206	162500	94899548	1915	1915	1915	1915	0
240	20231206	162400	94899548	1915	1915	1915	1915	0
241	20231206	162300	94899548	1915	1915	1915	1915	0
242	20231206	162200	94899548	1915	1915	1915	1915	800
243	20231206	162100	94899548	1915	1915	1915	1915	0
244	20231206	162000	94899548	1915	1915	1915	1915	0
245	20231206	161900	94899548	1915	1915	1915	1915	0
246	20231206	161800	94899548	1915	1915	1915	1915	0
247	20231206	161700	94899548	1915	1915	1915	1915	0
248	20231206	161600	94899548	1915	1915	1915	1915	0
249	20231206	161500	94899548	1915	1915	1915	1915	0
250	20231206	161400	94899548	1915	1915	1915	1915	0
251	20231206	161300	94899548	1915	1915	1915	1915	0
252	20231206	161200	94899548	1915	1915	1915	1915	0
253	20231206	161100	94899548	1915	1915	1915	1915	0
254	20231206	161000	94899548	1915	1915	1915	1915	0
255	20231206	160900	94899548	1915	1915	1915	1915	0
256	20231206	160800	94899548	1915	1915	1915	1915	0
257	20231206	160700	94899548	1915	1915	1915	1915	0
258	20231206	160600	94899548	1915	1915	1915	1915	0
259	20231206	160500	94899548	1915	1915	1915	1915	0
260	20231206	160400	94899548	1915	1915	1915	1915	0
261	20231206	160300	94899548	1915	1915	1915	1915	0
262	20231206	160200	94899548	1915	1915	1915	1915	0
263	20231206	160100	94899548	1915	1915	1915	1915	0
264	20231206	160000	94899548	1915	1915	1915	1915	0
265	20231206	155900	94899548	1915	1915	1915	1915	0
266	20231206	155800	94899548	1915	1915	1915	1915	0
267	20231206	155700	94899548	1915	1915	1915	1915	0
268	20231206	155600	94899548	1915	1915	1915	1915	0
269	20231206	155500	94899548	1915	1915	1915	1915	0
270	20231206	155400	94899548	1915	1915	1915	1915	0
271	20231206	155300	94899548	1915	1915	1915	1915	0
272	20231206	155200	94899548	1915	1915	1915	1915	800
273	20231206	155100	94899548	1915	1915	1915	1915	0
274	20231206	155000	94899548	1915	1915	1915	1915	0
275	20231206	154900	94899548	1915	1915	1915	1915	0
276	20231206	154800	94899548	1915	1915	1915	1915	0
277	20231206	154700	94899548	1915	1915	1915	1915	0
278	20231206	154600	94899548	1915	1915	1915	1915	0
279	20231206	154500	94899548	1915	1915	1915	1915	0
280	20231206	154400	94899548	1915	1915	1915	1915	0
281	20231206	154300	94899548	1915	1915	1915	1915	0
282	20231206	154200	94899548	1915	1915	1915	1915	0
283	20231206	154100	94899548	1915	1915	1915	1915	0
284	20231206	154000	94899548	1915	1915	1915	1915	0
285	20231206	153900	94899548	1915	1915	1915	1915	0
286	20231206	153800	94899548	1915	1915	1915	1915	0
287	20231206	153700	94899548	1915	1915	1915	1915	0
288	20231206	153600	94899548	1915	1915	1915	1915	0
289	20231206	153500	94899548	1915	1915	1915	1915	0
290	20231206	153400	94899548	1915	1915	1915	1915	0
291	20231206	153300	94899548	1915	1915	1915	1915	0
292	20231206	153200	94899548	1915	1915	1915	1915	0
293	20231206	153100	94899548	1915	1915	1915	1915	0
294	20231206	153000	94899548	1915	1915	1915	1915	800
295	20231206	152900	93367548	1914	1914	1914	1914	0
296	20231206	152800	93367548	1914	1914	1914	1914	0
297	20231206	152700	93367548	1914	1914	1914	1914	0
298	20231206	152600	93367548	1914	1914	1914	1914	0
299	20231206	152500	93367548	1914	1914	1914	1914	0
300	20231206	152400	93367548	1914	1914	1914	1914	0
301	20231206	152300	93367548	1914	1914	1914	1914	0
302	20231206	152200	93367548	1914	1914	1914	1914	0
303	20231206	152100	93367548	1914	1914	1914	1914	0
304	20231206	152000	93367548	1914	1914	1914	1914	0
305	20231206	151900	93367548	1914	1914	1914	1914	883
306	20231206	151800	91677486	1915	1915	1915	1915	26
307	20231206	151700	91627696	1912	1912	1915	1912	1825
308	20231206	151600	88137696	1915	1915	1915	1915	310
309	20231206	151500	87544046	1915	1915	1915	1915	35
310	20231206	151400	87477021	1915	1915	1915	1915	0
311	20231206	151300	87477021	1915	1915	1915	1915	0
312	20231206	151200	87477021	1915	1915	1915	1915	0
313	20231206	151100	87477021	1915	1915	1915	1915	0
314	20231206	151000	87477021	1915	1915	1915	1915	0
315	20231206	150900	87477021	1915	1915	1915	1915	0
316	20231206	150800	87477021	1915	1915	1915	1915	0
317	20231206	150700	87477021	1915	1915	1915	1915	0
318	20231206	150600	87477021	1915	1915	1915	1915	1
319	20231206	150500	87475106	1915	1915	1915	1915	0
320	20231206	150400	87475106	1915	1915	1915	1915	0
321	20231206	150300	87475106	1915	1915	1915	1915	0
322	20231206	150200	87475106	1915	1915	1915	1915	53
323	20231206	150100	87373611	1915	1915	1915	1915	30
324	20231206	150000	87316161	1915	1915	1915	1912	13
325	20231206	145900	87291299	1911	1911	1911	1911	0
326	20231206	145800	87291299	1911	1911	1911	1911	0
327	20231206	145700	87291299	1911	1911	1911	1911	0
328	20231206	145600	87291299	1911	1911	1911	1911	0
329	20231206	145500	87291299	1911	1911	1911	1911	0
330	20231206	145400	87291299	1911	1911	1911	1911	0
331	20231206	145300	87291299	1911	1911	1911	1911	0
332	20231206	145200	87291299	1911	1911	1911	1911	0
333	20231206	145100	87291299	1911	1915	1915	1911	25
334	20231206	145000	87243444	1915	1915	1915	1915	11
335	20231206	144900	87222379	1915	1915	1915	1915	0
336	20231206	144800	87222379	1915	1915	1915	1915	25
337	20231206	144700	87174504	1915	1915	1915	1915	0
338	20231206	144600	87174504	1915	1915	1915	1915	0
339	20231206	144500	87174504	1915	1915	1915	1915	0
340	20231206	144400	87174504	1915	1915	1915	1915	26
341	20231206	144300	87124714	1915	1915	1915	1915	0
342	20231206	144200	87124714	1915	1915	1915	1915	0
343	20231206	144100	87124714	1915	1915	1915	1915	0
344	20231206	144000	87124714	1915	1915	1915	1915	19
345	20231206	143900	87088329	1915	1915	1915	1915	1
346	20231206	143800	87086414	1911	1911	1911	1911	0
347	20231206	143700	87086414	1911	1911	1911	1911	0
348	20231206	143600	87086414	1911	1911	1911	1911	0
349	20231206	143500	87086414	1911	1911	1911	1911	0
350	20231206	143400	87086414	1911	1911	1911	1911	0
351	20231206	143300	87086414	1911	1911	1911	1911	0
352	20231206	143200	87086414	1911	1911	1911	1911	0
353	20231206	143100	87086414	1911	1911	1911	1911	0
354	20231206	143000	87086414	1911	1911	1911	1911	0
355	20231206	142900	87086414	1911	1911	1911	1911	0
356	20231206	142800	87086414	1911	1911	1911	1911	0
357	20231206	142700	87086414	1911	1911	1911	1911	336
358	20231206	142600	86444318	1911	1911	1911	1911	0
359	20231206	142500	86444318	1911	1911	1911	1911	0
360	20231206	142400	86444318	1911	1911	1911	1911	0
361	20231206	142300	86444318	1911	1911	1911	1911	0
362	20231206	142200	86444318	1911	1911	1911	1911	0
363	20231206	142100	86444318	1911	1911	1911	1911	0
364	20231206	142000	86444318	1911	1911	1911	1911	0
365	20231206	141900	86444318	1911	1911	1911	1911	0
366	20231206	141800	86444318	1911	1911	1911	1911	0
367	20231206	141700	86444318	1911	1911	1911	1911	0
368	20231206	141600	86444318	1911	1911	1911	1911	0
369	20231206	141500	86444318	1911	1911	1911	1911	19
370	20231206	141400	86408009	1911	1911	1911	1911	0
371	20231206	141300	86408009	1911	1911	1911	1902	6481
372	20231206	141200	74067320	1911	1911	1911	1911	228
373	20231206	141100	73631612	1918	1918	1918	1918	0
374	20231206	141000	73631612	1918	1918	1918	1918	52
375	20231206	140900	73531876	1919	1919	1919	1919	0
376	20231206	140800	73531876	1919	1919	1919	1919	0
377	20231206	140700	73531876	1919	1919	1919	1919	0
378	20231206	140600	73531876	1919	1919	1919	1919	45
379	20231206	140500	73445521	1919	1919	1919	1919	0
380	20231206	140400	73445521	1919	1919	1919	1919	0
381	20231206	140300	73445521	1919	1919	1919	1919	0
382	20231206	140200	73445521	1919	1919	1919	1919	1
383	20231206	140100	73443602	1910	1910	1910	1910	0
384	20231206	140000	73443602	1910	1910	1910	1910	706
385	20231206	135900	72095142	1909	1909	1909	1909	0
386	20231206	135800	72095142	1909	1909	1909	1909	0
387	20231206	135700	72095142	1909	1909	1909	1909	0
388	20231206	135600	72095142	1909	1909	1909	1909	500
389	20231206	135500	71140642	1910	1910	1910	1910	0
390	20231206	135400	71140642	1910	1910	1910	1910	0
391	20231206	135300	71140642	1910	1910	1910	1910	1
392	20231206	135200	71138732	1909	1910	1910	1909	35
393	20231206	135100	71071897	1910	1910	1910	1910	928
394	20231206	135000	69299417	1910	1909	1910	1909	830
395	20231206	134900	67714196	1909	1911	1911	1909	2170
396	20231206	134800	63569047	1911	1911	1911	1911	0
397	20231206	134700	63569047	1911	1911	1911	1911	0
398	20231206	134600	63569047	1911	1911	1911	1911	0
399	20231206	134500	63569047	1911	1911	1911	1911	8
400	20231206	134400	63553759	1911	1911	1911	1911	23
401	20231206	134300	63509806	1910	1910	1910	1910	0
402	20231206	134200	63509806	1910	1910	1910	1910	0
403	20231206	134100	63509806	1910	1910	1910	1910	0
404	20231206	134000	63509806	1910	1910	1910	1910	0
405	20231206	133900	63509806	1910	1910	1910	1910	0
406	20231206	133800	63509806	1910	1910	1910	1910	0
407	20231206	133700	63509806	1910	1910	1910	1910	0
408	20231206	133600	63509806	1910	1910	1910	1910	0
409	20231206	133500	63509806	1910	1910	1910	1910	0
410	20231206	133400	63509806	1910	1910	1910	1910	0
411	20231206	133300	63509806	1910	1915	1915	1910	4000
412	20231206	133200	55866670	1915	1915	1915	1915	0
413	20231206	133100	55866670	1915	1915	1915	1915	0
414	20231206	133000	55866670	1915	1917	1917	1915	6987
415	20231206	132900	42477666	1920	1920	1920	1920	0
416	20231206	132800	42477666	1920	1920	1920	1920	0
417	20231206	132700	42477666	1920	1920	1920	1920	0
418	20231206	132600	42477666	1920	1920	1920	1920	0
419	20231206	132500	42477666	1920	1920	1920	1920	19
420	20231206	132400	42441186	1917	1917	1917	1917	0
421	20231206	132300	42441186	1917	1917	1917	1917	0
422	20231206	132200	42441186	1917	1917	1917	1917	0
423	20231206	132100	42441186	1917	1917	1917	1917	30
424	20231206	132000	42383676	1920	1920	1920	1920	0
425	20231206	131900	42383676	1920	1920	1920	1920	1
426	20231206	131800	42381756	1920	1920	1920	1920	0
427	20231206	131700	42381756	1920	1920	1920	1920	0
428	20231206	131600	42381756	1920	1920	1920	1920	0
429	20231206	131500	42381756	1920	1920	1920	1920	0
430	20231206	131400	42381756	1920	1920	1920	1920	0
431	20231206	131300	42381756	1920	1920	1920	1920	101
432	20231206	131200	42187836	1920	1920	1920	1920	0
433	20231206	131100	42187836	1920	1920	1920	1920	0
434	20231206	131000	42187836	1920	1920	1920	1920	0
435	20231206	130900	42187836	1920	1920	1920	1920	0
436	20231206	130800	42187836	1920	1920	1920	1920	0
437	20231206	130700	42187836	1920	1920	1920	1920	10
438	20231206	130600	42168636	1920	1917	1920	1917	25
439	20231206	130500	42120673	1916	1916	1916	1916	0
440	20231206	130400	42120673	1916	1919	1919	1916	156
441	20231206	130300	41821644	1920	1920	1920	1920	2492
442	20231206	130200	37037004	1922	1922	1922	1922	0
443	20231206	130100	37037004	1922	1922	1922	1922	0
444	20231206	130000	37037004	1922	1922	1922	1922	19
445	20231206	125900	37000486	1920	1920	1920	1920	0
446	20231206	125800	37000486	1920	1920	1920	1920	0
447	20231206	125700	37000486	1920	1920	1920	1920	0
448	20231206	125600	37000486	1920	1920	1920	1920	0
449	20231206	125500	37000486	1920	1920	1920	1920	0
450	20231206	125400	37000486	1920	1920	1920	1920	0
451	20231206	125300	37000486	1920	1920	1920	1920	0
452	20231206	125200	37000486	1920	1920	1920	1920	0
453	20231206	125100	37000486	1920	1920	1920	1920	0
454	20231206	125000	37000486	1920	1920	1920	1920	0
455	20231206	124900	37000486	1920	1920	1920	1920	0
456	20231206	124800	37000486	1920	1920	1920	1920	0
457	20231206	124700	37000486	1920	1920	1920	1920	0
458	20231206	124600	37000486	1920	1920	1920	1920	0
459	20231206	124500	37000486	1920	1920	1920	1920	74
460	20231206	124400	36858406	1920	1924	1924	1920	673
461	20231206	124300	35565954	1924	1924	1924	1924	0
462	20231206	124200	35565954	1924	1924	1924	1924	0
463	20231206	124100	35565954	1924	1924	1924	1924	0
464	20231206	124000	35565954	1924	1924	1924	1924	0
465	20231206	123900	35565954	1924	1924	1924	1924	0
466	20231206	123800	35565954	1924	1920	1924	1920	3
467	20231206	123700	35560190	1920	1920	1920	1920	609
468	20231206	123600	34390910	1925	1925	1925	1925	0
469	20231206	123500	34390910	1925	1924	1925	1924	19
470	20231206	123400	34354336	1925	1922	1925	1922	150
471	20231206	123300	34065937	1923	1923	1923	1923	0
472	20231206	123200	34065937	1923	1923	1923	1923	0
473	20231206	123100	34065937	1923	1923	1923	1923	0
474	20231206	123000	34065937	1923	1923	1923	1923	0
475	20231206	122900	34065937	1923	1923	1923	1923	0
476	20231206	122800	34065937	1923	1923	1923	1923	1
477	20231206	122700	34064014	1920	1924	1924	1920	11
478	20231206	122600	34042854	1924	1924	1924	1924	0
479	20231206	122500	34042854	1924	1924	1924	1924	22
480	20231206	122400	34000526	1920	1920	1920	1920	0
481	20231206	122300	34000526	1920	1920	1920	1920	443
482	20231206	122200	33149966	1925	1925	1925	1925	0
483	20231206	122100	33149966	1925	1925	1925	1925	0
484	20231206	122000	33149966	1925	1925	1925	1925	0
485	20231206	121900	33149966	1925	1925	1925	1925	0
486	20231206	121800	33149966	1925	1925	1925	1925	55
487	20231206	121700	33044091	1920	1920	1920	1920	620
488	20231206	121600	31853691	1927	1927	1927	1927	0
489	20231206	121500	31853691	1927	1927	1927	1927	10
490	20231206	121400	31834421	1928	1928	1928	1928	0
491	20231206	121300	31834421	1928	1928	1928	1928	0
492	20231206	121200	31834421	1928	1928	1928	1928	0
493	20231206	121100	31834421	1928	1928	1928	1928	0
494	20231206	121000	31834421	1928	1928	1928	1928	19
495	20231206	120900	31797789	1928	1928	1928	1928	0
496	20231206	120800	31797789	1928	1928	1928	1928	0
497	20231206	120700	31797789	1928	1928	1928	1928	1
498	20231206	120600	31795861	1928	1928	1928	1928	0
499	20231206	120500	31795861	1928	1928	1928	1928	0
500	20231206	120400	31795861	1928	1928	1928	1928	0
501	20231206	120300	31795861	1928	1928	1928	1928	0
502	20231206	120200	31795861	1928	1928	1928	1928	0
503	20231206	120100	31795861	1928	1928	1928	1928	1
504	20231206	120000	31793933	1924	1925	1925	1924	60
505	20231206	115900	31678435	1925	1925	1925	1925	0
506	20231206	115800	31678435	1925	1925	1925	1925	0
507	20231206	115700	31678435	1925	1925	1925	1925	0
508	20231206	115600	31678435	1925	1925	1925	1925	0
509	20231206	115500	31678435	1925	1925	1925	1925	0
510	20231206	115400	31678435	1925	1925	1925	1925	0
511	20231206	115300	31678435	1925	1925	1925	1925	0
512	20231206	115200	31678435	1925	1925	1925	1925	0
513	20231206	115100	31678435	1925	1925	1925	1925	0
514	20231206	115000	31678435	1925	1925	1925	1925	0
515	20231206	114900	31678435	1925	1925	1925	1925	10
516	20231206	114800	31659185	1925	1925	1925	1925	0
517	20231206	114700	31659185	1925	1925	1925	1925	0
518	20231206	114600	31659185	1925	1925	1925	1925	12
519	20231206	114500	31636085	1925	1925	1925	1925	20
520	20231206	114400	31597585	1919	1919	1919	1919	0
521	20231206	114300	31597585	1919	1919	1919	1919	0
522	20231206	114200	31597585	1919	1919	1919	1919	0
523	20231206	114100	31597585	1919	1919	1919	1919	0
524	20231206	114000	31597585	1919	1919	1919	1919	0
525	20231206	113900	31597585	1919	1919	1919	1919	0
526	20231206	113800	31597585	1919	1919	1919	1919	0
527	20231206	113700	31597585	1919	1919	1919	1919	0
528	20231206	113600	31597585	1919	1919	1919	1919	0
529	20231206	113500	31597585	1919	1919	1919	1919	0
530	20231206	113400	31597585	1919	1919	1919	1919	0
531	20231206	113300	31597585	1919	1919	1919	1919	0
532	20231206	113200	31597585	1919	1919	1919	1919	0
533	20231206	113100	31597585	1919	1919	1919	1919	25
534	20231206	113000	31549610	1919	1919	1919	1919	0
535	20231206	112900	31549610	1919	1919	1919	1919	0
536	20231206	112800	31549610	1919	1919	1919	1919	1
537	20231206	112700	31547691	1927	1927	1927	1927	0
538	20231206	112600	31547691	1927	1927	1927	1927	0
539	20231206	112500	31547691	1927	1927	1927	1927	0
540	20231206	112400	31547691	1927	1927	1927	1927	0
541	20231206	112300	31547691	1927	1927	1927	1927	0
542	20231206	112200	31547691	1927	1927	1927	1927	0
543	20231206	112100	31547691	1927	1927	1927	1927	0
544	20231206	112000	31547691	1927	1927	1927	1927	20
545	20231206	111900	31509151	1927	1927	1927	1927	0
546	20231206	111800	31509151	1927	1927	1927	1927	0
547	20231206	111700	31509151	1927	1927	1927	1927	0
548	20231206	111600	31509151	1927	1927	1927	1927	0
549	20231206	111500	31509151	1927	1927	1927	1927	0
550	20231206	111400	31509151	1927	1927	1927	1927	0
551	20231206	111300	31509151	1927	1927	1927	1927	0
552	20231206	111200	31509151	1927	1927	1927	1927	0
553	20231206	111100	31509151	1927	1927	1927	1927	0
554	20231206	111000	31509151	1927	1927	1927	1927	0
555	20231206	110900	31509151	1927	1927	1927	1927	0
556	20231206	110800	31509151	1927	1927	1927	1927	200
557	20231206	110700	31123751	1929	1929	1929	1929	0
558	20231206	110600	31123751	1929	1929	1929	1929	0
559	20231206	110500	31123751	1929	1929	1929	1929	0
560	20231206	110400	31123751	1929	1929	1929	1929	0
561	20231206	110300	31123751	1929	1929	1929	1929	0
562	20231206	110200	31123751	1929	1929	1929	1929	0
563	20231206	110100	31123751	1929	1929	1929	1929	0
564	20231206	110000	31123751	1929	1929	1929	1929	1
565	20231206	105900	31121822	1929	1929	1929	1929	0
566	20231206	105800	31121822	1929	1929	1929	1929	0
567	20231206	105700	31121822	1929	1929	1929	1929	0
568	20231206	105600	31121822	1929	1920	1929	1920	410
569	20231206	105500	30332991	1920	1920	1920	1920	62
570	20231206	105400	30213951	1920	1920	1920	1920	37
571	20231206	105300	30142911	1916	1920	1920	1916	473
572	20231206	105200	29236603	1920	1920	1920	1920	5
573	20231206	105100	29227003	1920	1920	1920	1920	1
574	20231206	105000	29225083	1916	1923	1923	1916	942
575	20231206	104900	27418500	1923	1923	1923	1923	958
576	20231206	104800	25576266	1925	1925	1925	1925	0
577	20231206	104700	25576266	1925	1925	1925	1925	1
578	20231206	104600	25574341	1920	1920	1920	1920	654
579	20231206	104500	24318661	1920	1920	1920	1920	1
580	20231206	104400	24316741	1920	1920	1920	1920	0
581	20231206	104300	24316741	1920	1920	1920	1920	0
582	20231206	104200	24316741	1920	1920	1920	1920	0
583	20231206	104100	24316741	1920	1920	1920	1920	0
584	20231206	104000	24316741	1920	1920	1920	1920	0
585	20231206	103900	24316741	1920	1920	1920	1920	0
586	20231206	103800	24316741	1920	1920	1920	1920	0
587	20231206	103700	24316741	1920	1920	1920	1920	85
588	20231206	103600	24153541	1920	1920	1920	1920	0
589	20231206	103500	24153541	1920	1920	1920	1920	0
590	20231206	103400	24153541	1920	1920	1920	1920	0
591	20231206	103300	24153541	1920	1920	1920	1920	0
592	20231206	103200	24153541	1920	1919	1920	1919	190
593	20231206	103100	23788808	1919	1919	1919	1919	0
594	20231206	103000	23788808	1919	1919	1919	1919	0
595	20231206	102900	23788808	1919	1919	1919	1919	0
596	20231206	102800	23788808	1919	1919	1919	1919	0
597	20231206	102700	23788808	1919	1919	1919	1919	1
598	20231206	102600	23786889	1920	1920	1920	1920	0
599	20231206	102500	23786889	1920	1920	1920	1920	0
600	20231206	102400	23786889	1920	1918	1920	1918	385
601	20231206	102300	23047691	1920	1920	1920	1920	0
602	20231206	102200	23047691	1920	1920	1920	1920	0
603	20231206	102100	23047691	1920	1920	1920	1920	0
604	20231206	102000	23047691	1920	1920	1920	1920	0
605	20231206	101900	23047691	1920	1920	1920	1920	0
606	20231206	101800	23047691	1920	1920	1920	1920	0
607	20231206	101700	23047691	1920	1920	1920	1920	0
608	20231206	101600	23047691	1920	1920	1920	1920	0
609	20231206	101500	23047691	1920	1919	1920	1919	11
610	20231206	101400	23026574	1918	1917	1918	1917	100
611	20231206	101300	22834775	1918	1918	1918	1918	0
612	20231206	101200	22834775	1918	1918	1918	1918	36
613	20231206	101100	22765727	1912	1912	1912	1912	0
614	20231206	101000	22765727	1912	1912	1912	1912	555
615	20231206	100900	21704567	1913	1913	1913	1913	0
616	20231206	100800	21704567	1913	1913	1913	1913	933
617	20231206	100700	19919738	1912	1912	1912	1912	0
618	20231206	100600	19919738	1912	1912	1912	1912	100
619	20231206	100500	19728538	1912	1912	1912	1912	0
620	20231206	100400	19728538	1912	1912	1912	1912	0
621	20231206	100300	19728538	1912	1912	1912	1912	300
622	20231206	100200	19154938	1912	1912	1912	1912	0
623	20231206	100100	19154938	1912	1912	1912	1912	100
624	20231206	100000	18963738	1912	1912	1912	1912	0
625	20231206	095900	18963738	1912	1913	1913	1912	101
626	20231206	095800	18770625	1912	1912	1912	1912	40
627	20231206	095700	18694145	1913	1913	1913	1913	0
628	20231206	095600	18694145	1913	1913	1913	1913	629
629	20231206	095500	17490868	1913	1913	1913	1913	745
630	20231206	095400	16065683	1913	1913	1913	1913	423
631	20231206	095300	15256484	1913	1913	1913	1913	0
632	20231206	095200	15256484	1913	1913	1913	1913	400
633	20231206	095100	14491284	1913	1913	1913	1913	0
634	20231206	095000	14491284	1913	1914	1914	1913	100
635	20231206	094900	14299962	1914	1914	1914	1914	0
636	20231206	094800	14299962	1914	1915	1915	1914	20
637	20231206	094700	14261664	1915	1915	1915	1915	0
638	20231206	094600	14261664	1915	1916	1916	1915	10
639	20231206	094500	14242505	1916	1917	1917	1916	10
640	20231206	094400	14223336	1918	1917	1918	1915	23
641	20231206	094300	14179246	1917	1914	1917	1913	31
642	20231206	094200	14119851	1914	1914	1914	1914	1
643	20231206	094100	14117937	1918	1918	1918	1918	0
644	20231206	094000	14117937	1918	1918	1918	1918	27
645	20231206	093900	14066151	1920	1920	1920	1920	1
646	20231206	093800	14064231	1920	1920	1920	1920	2
647	20231206	093700	14060391	1920	1916	1920	1913	1918
648	20231206	093600	10390116	1922	1922	1922	1922	0
649	20231206	093500	10390116	1922	1922	1922	1922	0
650	20231206	093400	10390116	1922	1922	1922	1922	18
651	20231206	093300	10355520	1926	1926	1926	1926	0
652	20231206	093200	10355520	1926	1926	1926	1926	1
653	20231206	093100	10353594	1913	1914	1914	1913	1000
654	20231206	093000	8440353	1914	1918	1918	1914	2200
655	20231206	092900	4228094	1930	1930	1930	1930	0
656	20231206	092800	4228094	1930	1930	1930	1930	0
657	20231206	092700	4228094	1930	1930	1930	1930	0
658	20231206	092600	4228094	1930	1930	1930	1930	0
659	20231206	092500	4228094	1930	1930	1930	1930	0
660	20231206	092400	4228094	1930	1929	1930	1929	2
661	20231206	092300	4224235	1930	1918	1930	1918	2
662	20231206	092200	4220387	1914	1914	1914	1914	25
663	20231206	092100	4172537	1929	1929	1929	1929	1
664	20231206	092000	4170608	1912	1912	1912	1912	0
665	20231206	091900	4170608	1912	1912	1912	1912	0
666	20231206	091800	4170608	1912	1912	1912	1912	25
667	20231206	091700	4122808	1931	1931	1931	1931	0
668	20231206	091600	4122808	1931	1931	1931	1931	20
669	20231206	091500	4084188	1931	1931	1931	1931	0
670	20231206	091400	4084188	1931	1931	1931	1931	6
671	20231206	091300	4072602	1931	1931	1931	1931	0
672	20231206	091200	4072602	1931	1931	1931	1931	20
673	20231206	091100	4033982	1935	1935	1935	1935	0
674	20231206	091000	4033982	1935	1935	1935	1935	0
675	20231206	090900	4033982	1935	1935	1935	1935	0
676	20231206	090800	4033982	1935	1935	1935	1935	0
677	20231206	090700	4033982	1935	1935	1935	1935	0
678	20231206	090600	4033982	1935	1935	1935	1935	0
679	20231206	090500	4033982	1935	1935	1935	1935	0
680	20231206	090400	4033982	1935	1913	1936	1910	826
681	20231206	090300	2453901	1938	1941	1943	1910	759
682	20231206	090200	988189	1932	1930	1932	1930	150
683	20231206	090100	698420	1932	1932	1932	1932	0
684	20231206	090000	698420	1932	1924	1932	1924	363