KissMeData/307870/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210100	552222067	1922	1922	1922	1922	2706
3	20231208	210000	552222067	1922	1922	1922	1922	0
4	20231208	205900	552222067	1922	1922	1922	1922	0
5	20231208	205800	552222067	1922	1922	1922	1922	0
6	20231208	205700	552222067	1922	1922	1922	1922	0
7	20231208	205600	552222067	1922	1922	1922	1922	0
8	20231208	205500	552222067	1922	1922	1922	1922	0
9	20231208	205400	552222067	1922	1922	1922	1922	0
10	20231208	205300	552222067	1922	1922	1922	1922	0
11	20231208	205200	552222067	1922	1922	1922	1922	0
12	20231208	205100	552222067	1922	1922	1922	1922	0
13	20231208	205000	552222067	1922	1922	1922	1922	0
14	20231208	204900	552222067	1922	1922	1922	1922	0
15	20231208	204800	552222067	1922	1922	1922	1922	0
16	20231208	204700	552222067	1922	1922	1922	1922	0
17	20231208	204600	552222067	1922	1922	1922	1922	0
18	20231208	204500	552222067	1922	1922	1922	1922	0
19	20231208	204400	552222067	1922	1922	1922	1922	0
20	20231208	204300	552222067	1922	1922	1922	1922	0
21	20231208	204200	552222067	1922	1922	1922	1922	0
22	20231208	204100	552222067	1922	1922	1922	1922	0
23	20231208	204000	552222067	1922	1922	1922	1922	0
24	20231208	203900	552222067	1922	1922	1922	1922	0
25	20231208	203800	552222067	1922	1922	1922	1922	0
26	20231208	203700	552222067	1922	1922	1922	1922	0
27	20231208	203600	552222067	1922	1922	1922	1922	0
28	20231208	203500	552222067	1922	1922	1922	1922	0
29	20231208	203400	552222067	1922	1922	1922	1922	0
30	20231208	203300	552222067	1922	1922	1922	1922	0
31	20231208	203200	552222067	1922	1922	1922	1922	0
32	20231208	203100	552222067	1922	1922	1922	1922	2706
33	20231208	203000	552222067	1922	1922	1922	1922	0
34	20231208	202900	552222067	1922	1922	1922	1922	0
35	20231208	202800	552222067	1922	1922	1922	1922	0
36	20231208	202700	552222067	1922	1922	1922	1922	0
37	20231208	202600	552222067	1922	1922	1922	1922	0
38	20231208	202500	552222067	1922	1922	1922	1922	0
39	20231208	202400	552222067	1922	1922	1922	1922	0
40	20231208	202300	552222067	1922	1922	1922	1922	0
41	20231208	202200	552222067	1922	1922	1922	1922	0
42	20231208	202100	552222067	1922	1922	1922	1922	0
43	20231208	202000	552222067	1922	1922	1922	1922	0
44	20231208	201900	552222067	1922	1922	1922	1922	0
45	20231208	201800	552222067	1922	1922	1922	1922	0
46	20231208	201700	552222067	1922	1922	1922	1922	0
47	20231208	201600	552222067	1922	1922	1922	1922	0
48	20231208	201500	552222067	1922	1922	1922	1922	0
49	20231208	201400	552222067	1922	1922	1922	1922	0
50	20231208	201300	552222067	1922	1922	1922	1922	0
51	20231208	201200	552222067	1922	1922	1922	1922	0
52	20231208	201100	552222067	1922	1922	1922	1922	0
53	20231208	201000	552222067	1922	1922	1922	1922	0
54	20231208	200900	552222067	1922	1922	1922	1922	0
55	20231208	200800	552222067	1922	1922	1922	1922	0
56	20231208	200700	552222067	1922	1922	1922	1922	0
57	20231208	200600	552222067	1922	1922	1922	1922	0
58	20231208	200500	552222067	1922	1922	1922	1922	0
59	20231208	200400	552222067	1922	1922	1922	1922	0
60	20231208	200300	552222067	1922	1922	1922	1922	0
61	20231208	200200	552222067	1922	1922	1922	1922	0
62	20231208	200100	552222067	1922	1922	1922	1922	2706
63	20231208	200000	552222067	1922	1922	1922	1922	0
64	20231208	195900	552222067	1922	1922	1922	1922	0
65	20231208	195800	552222067	1922	1922	1922	1922	0
66	20231208	195700	552222067	1922	1922	1922	1922	0
67	20231208	195600	552222067	1922	1922	1922	1922	0
68	20231208	195500	552222067	1922	1922	1922	1922	0
69	20231208	195400	552222067	1922	1922	1922	1922	0
70	20231208	195300	552222067	1922	1922	1922	1922	0
71	20231208	195200	552222067	1922	1922	1922	1922	0
72	20231208	195100	552222067	1922	1922	1922	1922	0
73	20231208	195000	552222067	1922	1922	1922	1922	0
74	20231208	194900	552222067	1922	1922	1922	1922	0
75	20231208	194800	552222067	1922	1922	1922	1922	0
76	20231208	194700	552222067	1922	1922	1922	1922	0
77	20231208	194600	552222067	1922	1922	1922	1922	0
78	20231208	194500	552222067	1922	1922	1922	1922	0
79	20231208	194400	552222067	1922	1922	1922	1922	0
80	20231208	194300	552222067	1922	1922	1922	1922	0
81	20231208	194200	552222067	1922	1922	1922	1922	0
82	20231208	194100	552222067	1922	1922	1922	1922	0
83	20231208	194000	552222067	1922	1922	1922	1922	0
84	20231208	193900	552222067	1922	1922	1922	1922	0
85	20231208	193800	552222067	1922	1922	1922	1922	0
86	20231208	193700	552222067	1922	1922	1922	1922	0
87	20231208	193600	552222067	1922	1922	1922	1922	0
88	20231208	193500	552222067	1922	1922	1922	1922	0
89	20231208	193400	552222067	1922	1922	1922	1922	0
90	20231208	193300	552222067	1922	1922	1922	1922	0
91	20231208	193200	552222067	1922	1922	1922	1922	0
92	20231208	193100	552222067	1922	1922	1922	1922	2706
93	20231208	193000	552222067	1922	1922	1922	1922	0
94	20231208	192900	552222067	1922	1922	1922	1922	0
95	20231208	192800	552222067	1922	1922	1922	1922	0
96	20231208	192700	552222067	1922	1922	1922	1922	0
97	20231208	192600	552222067	1922	1922	1922	1922	0
98	20231208	192500	552222067	1922	1922	1922	1922	0
99	20231208	192400	552222067	1922	1922	1922	1922	0
100	20231208	192300	552222067	1922	1922	1922	1922	0
101	20231208	192200	552222067	1922	1922	1922	1922	0
102	20231208	192100	552222067	1922	1922	1922	1922	0
103	20231208	192000	552222067	1922	1922	1922	1922	0
104	20231208	191900	552222067	1922	1922	1922	1922	0
105	20231208	191800	552222067	1922	1922	1922	1922	0
106	20231208	191700	552222067	1922	1922	1922	1922	0
107	20231208	191600	552222067	1922	1922	1922	1922	0
108	20231208	191500	552222067	1922	1922	1922	1922	0
109	20231208	191400	552222067	1922	1922	1922	1922	0
110	20231208	191300	552222067	1922	1922	1922	1922	0
111	20231208	191200	552222067	1922	1922	1922	1922	0
112	20231208	191100	552222067	1922	1922	1922	1922	0
113	20231208	191000	552222067	1922	1922	1922	1922	0
114	20231208	190900	552222067	1922	1922	1922	1922	0
115	20231208	190800	552222067	1922	1922	1922	1922	0
116	20231208	190700	552222067	1922	1922	1922	1922	0
117	20231208	190600	552222067	1922	1922	1922	1922	0
118	20231208	190500	552222067	1922	1922	1922	1922	0
119	20231208	190400	552222067	1922	1922	1922	1922	0
120	20231208	190300	552222067	1922	1922	1922	1922	0
121	20231208	190200	552222067	1922	1922	1922	1922	0
122	20231208	190100	552222067	1922	1922	1922	1922	2706
123	20231208	190000	552222067	1922	1922	1922	1922	0
124	20231208	185900	552222067	1922	1922	1922	1922	0
125	20231208	185800	552222067	1922	1922	1922	1922	0
126	20231208	185700	552222067	1922	1922	1922	1922	0
127	20231208	185600	552222067	1922	1922	1922	1922	0
128	20231208	185500	552222067	1922	1922	1922	1922	0
129	20231208	185400	552222067	1922	1922	1922	1922	0
130	20231208	185300	552222067	1922	1922	1922	1922	0
131	20231208	185200	552222067	1922	1922	1922	1922	0
132	20231208	185100	552222067	1922	1922	1922	1922	0
133	20231208	185000	552222067	1922	1922	1922	1922	0
134	20231208	184900	552222067	1922	1922	1922	1922	0
135	20231208	184800	552222067	1922	1922	1922	1922	0
136	20231208	184700	552222067	1922	1922	1922	1922	0
137	20231208	184600	552222067	1922	1922	1922	1922	0
138	20231208	184500	552222067	1922	1922	1922	1922	0
139	20231208	184400	552222067	1922	1922	1922	1922	0
140	20231208	184300	552222067	1922	1922	1922	1922	0
141	20231208	184200	552222067	1922	1922	1922	1922	0
142	20231208	184100	552222067	1922	1922	1922	1922	0
143	20231208	184000	552222067	1922	1922	1922	1922	0
144	20231208	183900	552222067	1922	1922	1922	1922	0
145	20231208	183800	552222067	1922	1922	1922	1922	0
146	20231208	183700	552222067	1922	1922	1922	1922	0
147	20231208	183600	552222067	1922	1922	1922	1922	0
148	20231208	183500	552222067	1922	1922	1922	1922	0
149	20231208	183400	552222067	1922	1922	1922	1922	0
150	20231208	183300	552222067	1922	1922	1922	1922	0
151	20231208	183200	552222067	1922	1922	1922	1922	0
152	20231208	183100	552222067	1922	1922	1922	1922	2706
153	20231208	183000	552222067	1922	1922	1922	1922	0
154	20231208	182900	552222067	1922	1922	1922	1922	0
155	20231208	182800	552222067	1922	1922	1922	1922	0
156	20231208	182700	552222067	1922	1922	1922	1922	0
157	20231208	182600	552222067	1922	1922	1922	1922	0
158	20231208	182500	552222067	1922	1922	1922	1922	0
159	20231208	182400	552222067	1922	1922	1922	1922	0
160	20231208	182300	552222067	1922	1922	1922	1922	0
161	20231208	182200	552222067	1922	1922	1922	1922	0
162	20231208	182100	552222067	1922	1922	1922	1922	0
163	20231208	182000	552222067	1922	1922	1922	1922	0
164	20231208	181900	552222067	1922	1922	1922	1922	0
165	20231208	181800	552222067	1922	1922	1922	1922	0
166	20231208	181700	552222067	1922	1922	1922	1922	0
167	20231208	181600	552222067	1922	1922	1922	1922	0
168	20231208	181500	552222067	1922	1922	1922	1922	0
169	20231208	181400	552222067	1922	1922	1922	1922	0
170	20231208	181300	552222067	1922	1922	1922	1922	0
171	20231208	181200	552222067	1922	1922	1922	1922	0
172	20231208	181100	552222067	1922	1922	1922	1922	0
173	20231208	181000	552222067	1922	1922	1922	1922	0
174	20231208	180900	552222067	1922	1922	1922	1922	0
175	20231208	180800	552222067	1922	1922	1922	1922	0
176	20231208	180700	552222067	1922	1922	1922	1922	0
177	20231208	180600	552222067	1922	1922	1922	1922	0
178	20231208	180500	552222067	1922	1922	1922	1922	0
179	20231208	180400	552222067	1922	1922	1922	1922	0
180	20231208	180300	552222067	1922	1922	1922	1922	0
181	20231208	180200	552222067	1922	1922	1922	1922	0
182	20231208	180100	552222067	1922	1922	1922	1922	2706
183	20231208	180000	552222067	1922	1922	1922	1922	0
184	20231208	175900	552222067	1922	1922	1922	1922	0
185	20231208	175800	552222067	1922	1922	1922	1922	0
186	20231208	175700	552222067	1922	1922	1922	1922	0
187	20231208	175600	552222067	1922	1922	1922	1922	0
188	20231208	175500	552222067	1922	1922	1922	1922	0
189	20231208	175400	552222067	1922	1922	1922	1922	0
190	20231208	175300	552222067	1922	1922	1922	1922	0
191	20231208	175200	552222067	1922	1922	1922	1922	0
192	20231208	175100	552222067	1922	1922	1922	1922	0
193	20231208	175000	552222067	1922	1922	1922	1922	0
194	20231208	174900	552222067	1922	1922	1922	1922	0
195	20231208	174800	552222067	1922	1922	1922	1922	0
196	20231208	174700	552222067	1922	1922	1922	1922	0
197	20231208	174600	552222067	1922	1922	1922	1922	0
198	20231208	174500	552222067	1922	1922	1922	1922	0
199	20231208	174400	552222067	1922	1922	1922	1922	0
200	20231208	174300	552222067	1922	1922	1922	1922	0
201	20231208	174200	552222067	1922	1922	1922	1922	0
202	20231208	174100	552222067	1922	1922	1922	1922	0
203	20231208	174000	552222067	1922	1922	1922	1922	0
204	20231208	173900	552222067	1922	1922	1922	1922	0
205	20231208	173800	552222067	1922	1922	1922	1922	0
206	20231208	173700	552222067	1922	1922	1922	1922	0
207	20231208	173600	552222067	1922	1922	1922	1922	0
208	20231208	173500	552222067	1922	1922	1922	1922	0
209	20231208	173400	552222067	1922	1922	1922	1922	0
210	20231208	173300	552222067	1922	1922	1922	1922	0
211	20231208	173200	552222067	1922	1922	1922	1922	0
212	20231208	173100	552222067	1922	1922	1922	1922	2706
213	20231208	173000	552222067	1922	1922	1922	1922	0
214	20231208	172900	552222067	1922	1922	1922	1922	0
215	20231208	172800	552222067	1922	1922	1922	1922	0
216	20231208	172700	552222067	1922	1922	1922	1922	0
217	20231208	172600	552222067	1922	1922	1922	1922	0
218	20231208	172500	552222067	1922	1922	1922	1922	0
219	20231208	172400	552222067	1922	1922	1922	1922	0
220	20231208	172300	552222067	1922	1922	1922	1922	0
221	20231208	172200	552222067	1922	1922	1922	1922	0
222	20231208	172100	552222067	1922	1922	1922	1922	0
223	20231208	172000	552222067	1922	1922	1922	1922	0
224	20231208	171900	552222067	1922	1922	1922	1922	0
225	20231208	171800	552222067	1922	1922	1922	1922	0
226	20231208	171700	552222067	1922	1922	1922	1922	0
227	20231208	171600	552222067	1922	1922	1922	1922	0
228	20231208	171500	552222067	1922	1922	1922	1922	0
229	20231208	171400	552222067	1922	1922	1922	1922	0
230	20231208	171300	552222067	1922	1922	1922	1922	0
231	20231208	171200	552222067	1922	1922	1922	1922	0
232	20231208	171100	552222067	1922	1922	1922	1922	0
233	20231208	171000	552222067	1922	1922	1922	1922	0
234	20231208	170900	552222067	1922	1922	1922	1922	0
235	20231208	170800	552222067	1922	1922	1922	1922	0
236	20231208	170700	552222067	1922	1922	1922	1922	0
237	20231208	170600	552222067	1922	1922	1922	1922	0
238	20231208	170500	552222067	1922	1922	1922	1922	0
239	20231208	170400	552222067	1922	1922	1922	1922	0
240	20231208	170300	552222067	1922	1922	1922	1922	0
241	20231208	170200	552222067	1922	1922	1922	1922	0
242	20231208	170100	552222067	1922	1922	1922	1922	2706
243	20231208	170000	552222067	1922	1922	1922	1922	0
244	20231208	165900	552222067	1922	1922	1922	1922	0
245	20231208	165800	552222067	1922	1922	1922	1922	0
246	20231208	165700	552222067	1922	1922	1922	1922	0
247	20231208	165600	552222067	1922	1922	1922	1922	0
248	20231208	165500	552222067	1922	1922	1922	1922	0
249	20231208	165400	552222067	1922	1922	1922	1922	0
250	20231208	165300	552222067	1922	1922	1922	1922	0
251	20231208	165200	552222067	1922	1922	1922	1922	0
252	20231208	165100	552222067	1922	1922	1922	1922	0
253	20231208	165000	552222067	1922	1922	1922	1922	0
254	20231208	164900	552222067	1922	1922	1922	1922	0
255	20231208	164800	552222067	1922	1922	1922	1922	0
256	20231208	164700	552222067	1922	1922	1922	1922	0
257	20231208	164600	552222067	1922	1922	1922	1922	0
258	20231208	164500	552222067	1922	1922	1922	1922	0
259	20231208	164400	552222067	1922	1922	1922	1922	0
260	20231208	164300	552222067	1922	1922	1922	1922	0
261	20231208	164200	552222067	1922	1922	1922	1922	0
262	20231208	164100	552222067	1922	1922	1922	1922	0
263	20231208	164000	552222067	1922	1922	1922	1922	0
264	20231208	163900	552222067	1922	1922	1922	1922	0
265	20231208	163800	552222067	1922	1922	1922	1922	0
266	20231208	163700	552222067	1922	1922	1922	1922	0
267	20231208	163600	552222067	1922	1922	1922	1922	0
268	20231208	163500	552222067	1922	1922	1922	1922	0
269	20231208	163400	552222067	1922	1922	1922	1922	0
270	20231208	163300	552222067	1922	1922	1922	1922	0
271	20231208	163200	552222067	1922	1922	1922	1922	0
272	20231208	163100	552222067	1922	1922	1922	1922	2706
273	20231208	163000	552222067	1922	1922	1922	1922	0
274	20231208	162900	552222067	1922	1922	1922	1922	0
275	20231208	162800	552222067	1922	1922	1922	1922	0
276	20231208	162700	552222067	1922	1922	1922	1922	0
277	20231208	162600	552222067	1922	1922	1922	1922	0
278	20231208	162500	552222067	1922	1922	1922	1922	0
279	20231208	162400	552222067	1922	1922	1922	1922	0
280	20231208	162300	552222067	1922	1922	1922	1922	0
281	20231208	162200	552222067	1922	1922	1922	1922	0
282	20231208	162100	552222067	1922	1922	1922	1922	0
283	20231208	162000	552222067	1922	1922	1922	1922	0
284	20231208	161900	552222067	1922	1922	1922	1922	0
285	20231208	161800	552222067	1922	1922	1922	1922	0
286	20231208	161700	552222067	1922	1922	1922	1922	0
287	20231208	161600	552222067	1922	1922	1922	1922	0
288	20231208	161500	552222067	1922	1922	1922	1922	0
289	20231208	161400	552222067	1922	1922	1922	1922	0
290	20231208	161300	552222067	1922	1922	1922	1922	0
291	20231208	161200	552222067	1922	1922	1922	1922	0
292	20231208	161100	552222067	1922	1922	1922	1922	0
293	20231208	161000	552222067	1922	1922	1922	1922	0
294	20231208	160900	552222067	1922	1922	1922	1922	0
295	20231208	160800	552222067	1922	1922	1922	1922	0
296	20231208	160700	552222067	1922	1922	1922	1922	0
297	20231208	160600	552222067	1922	1922	1922	1922	0
298	20231208	160500	552222067	1922	1922	1922	1922	0
299	20231208	160400	552222067	1922	1922	1922	1922	0
300	20231208	160300	552222067	1922	1922	1922	1922	0
301	20231208	160200	552222067	1922	1922	1922	1922	0
302	20231208	160100	552222067	1922	1922	1922	1922	2706
303	20231208	160000	552222067	1922	1922	1922	1922	0
304	20231208	155900	552222067	1922	1922	1922	1922	0
305	20231208	155800	552222067	1922	1922	1922	1922	0
306	20231208	155700	552222067	1922	1922	1922	1922	0
307	20231208	155600	552222067	1922	1922	1922	1922	0
308	20231208	155500	552222067	1922	1922	1922	1922	0
309	20231208	155400	552222067	1922	1922	1922	1922	0
310	20231208	155300	552222067	1922	1922	1922	1922	0
311	20231208	155200	552222067	1922	1922	1922	1922	0
312	20231208	155100	552222067	1922	1922	1922	1922	0
313	20231208	155000	552222067	1922	1922	1922	1922	0
314	20231208	154900	552222067	1922	1922	1922	1922	0
315	20231208	154800	552222067	1922	1922	1922	1922	0
316	20231208	154700	552222067	1922	1922	1922	1922	0
317	20231208	154600	552222067	1922	1922	1922	1922	0
318	20231208	154500	552222067	1922	1922	1922	1922	0
319	20231208	154400	552222067	1922	1922	1922	1922	0
320	20231208	154300	552222067	1922	1922	1922	1922	0
321	20231208	154200	552222067	1922	1922	1922	1922	0
322	20231208	154100	552222067	1922	1922	1922	1922	0
323	20231208	154000	552222067	1922	1922	1922	1922	0
324	20231208	153900	552222067	1922	1922	1922	1922	0
325	20231208	153800	552222067	1922	1922	1922	1922	0
326	20231208	153700	552222067	1922	1922	1922	1922	0
327	20231208	153600	552222067	1922	1922	1922	1922	0
328	20231208	153500	552222067	1922	1922	1922	1922	0
329	20231208	153400	552222067	1922	1922	1922	1922	0
330	20231208	153300	552222067	1922	1922	1922	1922	0
331	20231208	153200	552222067	1922	1922	1922	1922	0
332	20231208	153100	552222067	1922	1922	1922	1922	2706
333	20231208	153000	552222067	1922	1922	1922	1922	2706
334	20231208	152900	547021135	1914	1914	1914	1914	0
335	20231208	152800	547021135	1914	1914	1914	1914	0
336	20231208	152700	547021135	1914	1914	1914	1914	0
337	20231208	152600	547021135	1914	1914	1914	1914	0
338	20231208	152500	547021135	1914	1914	1914	1914	0
339	20231208	152400	547021135	1914	1914	1914	1914	0
340	20231208	152300	547021135	1914	1914	1914	1914	0
341	20231208	152200	547021135	1914	1914	1914	1914	0
342	20231208	152100	547021135	1914	1914	1914	1914	0
343	20231208	152000	547021135	1914	1914	1914	1914	0
344	20231208	151900	547021135	1914	1915	1915	1909	820
345	20231208	151800	545455014	1915	1910	1915	1910	408
346	20231208	151700	544675454	1918	1918	1918	1918	0
347	20231208	151600	544675454	1918	1918	1918	1918	0
348	20231208	151500	544675454	1918	1913	1918	1911	2399
349	20231208	151400	540077020	1915	1915	1915	1915	0
350	20231208	151300	540077020	1915	1915	1915	1915	774
351	20231208	151200	538594810	1920	1920	1920	1920	52
352	20231208	151100	538494970	1923	1923	1923	1923	1
353	20231208	151000	538493047	1916	1916	1916	1916	0
354	20231208	150900	538493047	1916	1916	1916	1916	840
355	20231208	150800	536883607	1924	1923	1924	1916	700
356	20231208	150700	535540928	1916	1916	1916	1916	0
357	20231208	150600	535540928	1916	1916	1916	1916	90
358	20231208	150500	535368488	1924	1924	1924	1924	75
359	20231208	150400	535224188	1920	1921	1921	1920	515
360	20231208	150300	534235278	1911	1917	1917	1911	299
361	20231208	150200	533662101	1917	1911	1917	1911	3
362	20231208	150100	533656356	1917	1917	1917	1917	0
363	20231208	150000	533656356	1917	1917	1917	1917	0
364	20231208	145900	533656356	1917	1918	1919	1911	235
365	20231208	145800	533207060	1919	1919	1919	1919	183
366	20231208	145700	532855883	1922	1922	1923	1922	803
367	20231208	145600	531312514	1921	1921	1921	1921	710
368	20231208	145500	529948604	1909	1909	1909	1909	0
369	20231208	145400	529948604	1909	1909	1909	1909	55
370	20231208	145300	529843609	1910	1910	1910	1910	516
371	20231208	145200	528858049	1911	1913	1913	1911	727
372	20231208	145100	527467752	1912	1917	1917	1912	3128
373	20231208	145000	521477696	1918	1924	1924	1917	1120
374	20231208	144900	519327757	1937	1937	1937	1937	1
375	20231208	144800	519325820	1924	1924	1924	1924	0
376	20231208	144700	519325820	1924	1924	1924	1924	0
377	20231208	144600	519325820	1924	1924	1924	1924	0
378	20231208	144500	519325820	1924	1924	1924	1924	0
379	20231208	144400	519325820	1924	1924	1924	1924	0
380	20231208	144300	519325820	1924	1924	1924	1924	0
381	20231208	144200	519325820	1924	1924	1924	1924	0
382	20231208	144100	519325820	1924	1924	1924	1924	8
383	20231208	144000	519310428	1924	1924	1924	1924	176
384	20231208	143900	518971804	1940	1940	1940	1940	0
385	20231208	143800	518971804	1940	1937	1940	1937	529
386	20231208	143700	517945583	1939	1937	1939	1937	1180
387	20231208	143600	515658915	1937	1937	1937	1937	35
388	20231208	143500	515591120	1924	1924	1924	1924	0
389	20231208	143400	515591120	1924	1924	1924	1924	251
390	20231208	143300	515108196	1939	1937	1939	1937	1160
391	20231208	143200	512859776	1937	1937	1937	1937	0
392	20231208	143100	512859776	1937	1937	1937	1937	0
393	20231208	143000	512859776	1937	1934	1937	1934	1390
394	20231208	142900	510170046	1936	1936	1936	1936	0
395	20231208	142800	510170046	1936	1936	1936	1936	0
396	20231208	142700	510170046	1936	1936	1936	1936	0
397	20231208	142600	510170046	1936	1936	1936	1936	450
398	20231208	142500	509298846	1936	1936	1936	1936	0
399	20231208	142400	509298846	1936	1936	1936	1936	0
400	20231208	142300	509298846	1936	1934	1936	1934	2800
401	20231208	142200	503880064	1923	1923	1923	1923	0
402	20231208	142100	503880064	1923	1923	1923	1923	14
403	20231208	142000	503853142	1936	1936	1936	1936	0
404	20231208	141900	503853142	1936	1936	1936	1936	0
405	20231208	141800	503853142	1936	1936	1936	1936	66
406	20231208	141700	503725366	1936	1936	1936	1936	165
407	20231208	141600	503405926	1936	1936	1936	1936	0
408	20231208	141500	503405926	1936	1936	1936	1930	5370
409	20231208	141400	493039606	1930	1935	1935	1930	158
410	20231208	141300	492734341	1935	1936	1936	1935	46
411	20231208	141200	492645330	1920	1921	1921	1920	229
412	20231208	141100	492205613	1938	1935	1938	1935	1483
413	20231208	141000	489332819	1935	1935	1935	1935	800
414	20231208	140900	487784819	1935	1935	1935	1935	0
415	20231208	140800	487784819	1935	1932	1935	1932	1750
416	20231208	140700	484400788	1933	1933	1933	1933	0
417	20231208	140600	484400788	1933	1933	1933	1933	2300
418	20231208	140500	479954888	1933	1933	1933	1933	0
419	20231208	140400	479954888	1933	1932	1933	1932	3565
420	20231208	140300	473065109	1933	1931	1933	1931	1600
421	20231208	140200	469973399	1931	1931	1931	1931	0
422	20231208	140100	469973399	1931	1931	1931	1931	0
423	20231208	140000	469973399	1931	1929	1931	1929	2000
424	20231208	135900	466112176	1914	1914	1914	1914	0
425	20231208	135800	466112176	1914	1914	1914	1914	0
426	20231208	135700	466112176	1914	1920	1920	1914	500
427	20231208	135600	465153592	1920	1920	1920	1920	8
428	20231208	135500	465138232	1930	1930	1930	1930	300
429	20231208	135400	464559232	1931	1930	1931	1930	360
430	20231208	135300	463864372	1929	1929	1929	1929	41
431	20231208	135200	463785283	1914	1914	1914	1914	0
432	20231208	135100	463785283	1914	1914	1914	1914	0
433	20231208	135000	463785283	1914	1932	1932	1914	646
434	20231208	134900	462547316	1932	1932	1932	1932	0
435	20231208	134800	462547316	1932	1932	1932	1932	0
436	20231208	134700	462547316	1932	1932	1932	1932	0
437	20231208	134600	462547316	1932	1915	1933	1915	1851
438	20231208	134500	458969480	1914	1914	1914	1914	0
439	20231208	134400	458969480	1914	1914	1914	1914	10
440	20231208	134300	458950340	1912	1912	1912	1912	0
441	20231208	134200	458950340	1912	1938	1938	1912	1925
442	20231208	134100	455223573	1940	1935	1941	1934	6886
443	20231208	134000	441877047	1936	1924	1936	1924	9049
444	20231208	133900	424382203	1923	1919	1923	1919	1596
445	20231208	133800	421314830	1922	1922	1922	1922	340
446	20231208	133700	420661350	1911	1911	1911	1911	1
447	20231208	133600	420659439	1923	1923	1927	1922	3300
448	20231208	133500	414309589	1923	1920	1926	1919	1814
449	20231208	133400	410817963	1920	1915	1920	1915	940
450	20231208	133300	409013372	1910	1910	1910	1910	1
451	20231208	133200	409011462	1910	1915	1915	1910	266
452	20231208	133100	408503322	1915	1915	1915	1915	0
453	20231208	133000	408503322	1915	1915	1915	1915	89
454	20231208	132900	408332887	1916	1916	1916	1916	0
455	20231208	132800	408332887	1916	1910	1916	1910	560
456	20231208	132700	407260712	1910	1910	1910	1910	0
457	20231208	132600	407260712	1910	1910	1910	1910	0
458	20231208	132500	407260712	1910	1910	1910	1910	0
459	20231208	132400	407260712	1910	1910	1910	1910	0
460	20231208	132300	407260712	1910	1910	1910	1910	0
461	20231208	132200	407260712	1910	1910	1910	1910	0
462	20231208	132100	407260712	1910	1910	1910	1910	0
463	20231208	132000	407260712	1910	1908	1910	1908	146
464	20231208	131900	406982058	1907	1907	1907	1907	0
465	20231208	131800	406982058	1907	1907	1907	1907	65
466	20231208	131700	406858103	1902	1902	1902	1902	0
467	20231208	131600	406858103	1902	1902	1902	1902	0
468	20231208	131500	406858103	1902	1902	1902	1902	4
469	20231208	131400	406850495	1901	1901	1901	1901	0
470	20231208	131300	406850495	1901	1901	1901	1901	0
471	20231208	131200	406850495	1901	1901	1901	1901	0
472	20231208	131100	406850495	1901	1901	1901	1901	0
473	20231208	131000	406850495	1901	1901	1901	1901	0
474	20231208	130900	406850495	1901	1901	1901	1901	0
475	20231208	130800	406850495	1901	1901	1901	1901	0
476	20231208	130700	406850495	1901	1901	1901	1901	10
477	20231208	130600	406831485	1901	1902	1902	1901	2
478	20231208	130500	406827682	1903	1903	1903	1903	0
479	20231208	130400	406827682	1903	1903	1903	1903	0
480	20231208	130300	406827682	1903	1903	1903	1903	0
481	20231208	130200	406827682	1903	1905	1905	1903	1274
482	20231208	130100	404402085	1905	1905	1905	1905	1
483	20231208	130000	404400180	1910	1910	1910	1910	0
484	20231208	125900	404400180	1910	1910	1910	1910	253
485	20231208	125800	403916950	1910	1910	1910	1910	128
486	20231208	125700	403672470	1905	1905	1905	1905	0
487	20231208	125600	403672470	1905	1905	1905	1905	0
488	20231208	125500	403672470	1905	1905	1905	1905	0
489	20231208	125400	403672470	1905	1905	1905	1905	0
490	20231208	125300	403672470	1905	1909	1909	1905	6
491	20231208	125200	403661030	1910	1910	1910	1910	0
492	20231208	125100	403661030	1910	1910	1910	1910	0
493	20231208	125000	403661030	1910	1910	1910	1910	19
494	20231208	124900	403624740	1910	1915	1915	1910	945
495	20231208	124800	401819065	1916	1916	1916	1916	220
496	20231208	124700	401397545	1916	1916	1916	1916	0
497	20231208	124600	401397545	1916	1916	1916	1916	1
498	20231208	124500	401395629	1921	1921	1921	1921	2
499	20231208	124400	401391787	1920	1922	1922	1920	600
500	20231208	124300	400239466	1921	1926	1926	1920	160
501	20231208	124200	399931946	1938	1938	1938	1938	706
502	20231208	124100	398563718	1938	1935	1938	1935	172
503	20231208	124000	398230385	1938	1938	1938	1938	0
504	20231208	123900	398230385	1938	1938	1938	1938	5347
505	20231208	123800	387867899	1938	1939	1939	1938	1794
506	20231208	123700	384389480	1939	1939	1939	1938	5929
507	20231208	123600	372893649	1939	1933	1939	1933	5873
508	20231208	123500	361516643	1934	1924	1934	1924	7739
509	20231208	123400	346575713	1915	1915	1915	1915	0
510	20231208	123300	346575713	1915	1915	1915	1915	0
511	20231208	123200	346575713	1915	1917	1917	1915	2687
512	20231208	123100	341429832	1917	1910	1917	1910	4368
513	20231208	123000	333069290	1909	1903	1909	1903	2047
514	20231208	122900	329173613	1903	1904	1904	1903	2000
515	20231208	122800	325366337	1904	1904	1904	1904	0
516	20231208	122700	325366337	1904	1904	1904	1904	1
517	20231208	122600	325364433	1910	1910	1910	1910	1256
518	20231208	122500	322965473	1910	1910	1910	1910	0
519	20231208	122400	322965473	1910	1910	1910	1910	0
520	20231208	122300	322965473	1910	1910	1910	1910	3
521	20231208	122200	322959743	1910	1908	1911	1908	1333
522	20231208	122100	320413048	1911	1911	1911	1911	0
523	20231208	122000	320413048	1911	1910	1911	1910	2503
524	20231208	121900	315629819	1903	1903	1903	1903	0
525	20231208	121800	315629819	1903	1911	1911	1903	105
526	20231208	121700	315429176	1911	1903	1911	1903	20
527	20231208	121600	315391085	1911	1911	1911	1911	0
528	20231208	121500	315391085	1911	1911	1911	1911	0
529	20231208	121400	315391085	1911	1911	1911	1911	0
530	20231208	121300	315391085	1911	1911	1911	1911	106
531	20231208	121200	315188519	1911	1911	1911	1911	0
532	20231208	121100	315188519	1911	1911	1911	1911	0
533	20231208	121000	315188519	1911	1909	1911	1909	2
534	20231208	120900	315184699	1903	1903	1903	1903	0
535	20231208	120800	315184699	1903	1903	1903	1903	0
536	20231208	120700	315184699	1903	1903	1903	1903	0
537	20231208	120600	315184699	1903	1903	1903	1903	0
538	20231208	120500	315184699	1903	1903	1903	1903	0
539	20231208	120400	315184699	1903	1903	1903	1903	0
540	20231208	120300	315184699	1903	1903	1903	1903	5
541	20231208	120200	315175184	1903	1903	1903	1903	5
542	20231208	120100	315165669	1903	1903	1903	1903	0
543	20231208	120000	315165669	1903	1903	1903	1903	0
544	20231208	115900	315165669	1903	1903	1903	1903	0
545	20231208	115800	315165669	1903	1903	1903	1903	0
546	20231208	115700	315165669	1903	1903	1903	1903	0
547	20231208	115600	315165669	1903	1903	1903	1903	0
548	20231208	115500	315165669	1903	1903	1903	1903	1
549	20231208	115400	315163766	1908	1908	1908	1908	0
550	20231208	115300	315163766	1908	1908	1908	1908	0
551	20231208	115200	315163766	1908	1908	1908	1908	100
552	20231208	115100	314972966	1900	1921	1921	1900	1000
553	20231208	115000	313065106	1934	1934	1939	1934	510
554	20231208	114900	312076316	1939	1928	1939	1927	3169
555	20231208	114800	305945382	1935	1929	1935	1928	10339
556	20231208	114700	285982500	1929	1921	1929	1921	5575
557	20231208	114600	275251225	1920	1920	1920	1920	496
558	20231208	114500	274298905	1920	1920	1920	1920	0
559	20231208	114400	274298905	1920	1921	1921	1920	62
560	20231208	114300	274179863	1923	1920	1923	1920	1986
561	20231208	114200	270364827	1909	1909	1909	1909	0
562	20231208	114100	270364827	1909	1909	1909	1909	1
563	20231208	114000	270362918	1921	1921	1921	1921	0
564	20231208	113900	270362918	1921	1921	1921	1921	201
565	20231208	113800	269976797	1922	1919	1922	1919	3498
566	20231208	113700	263255946	1908	1908	1908	1908	0
567	20231208	113600	263255946	1908	1908	1908	1908	1
568	20231208	113500	263254038	1920	1908	1920	1908	650
569	20231208	113400	262007838	1919	1919	1919	1919	469
570	20231208	113300	261107827	1905	1905	1905	1905	148
571	20231208	113200	260825887	1919	1911	1919	1897	1091
572	20231208	113100	258749256	1911	1913	1913	1911	2950
573	20231208	113000	253111642	1913	1920	1920	1913	213
574	20231208	112900	252704033	1911	1913	1914	1911	3023
575	20231208	112800	246926549	1920	1912	1920	1912	552
576	20231208	112700	245866725	1912	1913	1914	1912	38
577	20231208	112600	245794048	1920	1912	1920	1912	38
578	20231208	112500	245721232	1911	1913	1913	1911	500
579	20231208	112400	244765424	1913	1913	1913	1913	0
580	20231208	112300	244765424	1913	1913	1913	1913	29
581	20231208	112200	244709947	1911	1911	1913	1911	1475
582	20231208	112100	241891025	1923	1920	1923	1911	147
583	20231208	112000	241608473	1921	1923	1923	1921	29
584	20231208	111900	241552724	1921	1918	1921	1918	2390
585	20231208	111800	236963617	1918	1918	1918	1918	183
586	20231208	111700	236612623	1918	1908	1918	1908	7156
587	20231208	111600	222916208	1896	1905	1905	1896	3540
588	20231208	111500	216176807	1911	1909	1911	1909	3720
589	20231208	111400	209071407	1910	1907	1910	1907	2070
590	20231208	111300	205121277	1907	1906	1907	1906	1200
591	20231208	111200	202833477	1907	1906	1907	1895	1201
592	20231208	111100	200543821	1895	1895	1895	1895	0
593	20231208	111000	200543821	1895	1895	1895	1895	0
594	20231208	110900	200543821	1895	1906	1906	1895	1063
595	20231208	110800	198523376	1907	1906	1907	1906	192
596	20231208	110700	198157333	1916	1893	1916	1893	4328
597	20231208	110600	189899396	1898	1898	1898	1898	0
598	20231208	110500	189899396	1898	1892	1898	1892	1074
599	20231208	110400	187863540	1883	1883	1883	1883	0
600	20231208	110300	187863540	1883	1885	1885	1883	5448
601	20231208	110200	177604089	1884	1884	1884	1884	100
602	20231208	110100	177415689	1884	1884	1884	1884	0
603	20231208	110000	177415689	1884	1884	1884	1884	10
604	20231208	105900	177396849	1883	1883	1883	1883	0
605	20231208	105800	177396849	1883	1883	1883	1883	0
606	20231208	105700	177396849	1883	1883	1883	1883	0
607	20231208	105600	177396849	1883	1883	1883	1883	0
608	20231208	105500	177396849	1883	1883	1883	1883	20
609	20231208	105400	177359189	1883	1883	1883	1883	50
610	20231208	105300	177265039	1883	1883	1883	1883	0
611	20231208	105200	177265039	1883	1883	1883	1883	0
612	20231208	105100	177265039	1883	1892	1892	1883	639
613	20231208	105000	176061451	1892	1892	1892	1892	0
614	20231208	104900	176061451	1892	1892	1892	1892	1
615	20231208	104800	176059559	1882	1882	1882	1882	0
616	20231208	104700	176059559	1882	1883	1883	1882	1000
617	20231208	104600	174177051	1882	1882	1882	1882	0
618	20231208	104500	174177051	1882	1882	1882	1882	352
619	20231208	104400	173514587	1882	1882	1883	1882	467
620	20231208	104300	172635548	1882	1883	1883	1882	733
621	20231208	104200	171255342	1883	1883	1883	1883	96
622	20231208	104100	171074574	1888	1888	1888	1888	21
623	20231208	104000	171034926	1888	1888	1888	1888	209
624	20231208	103900	170640334	1888	1888	1888	1888	25
625	20231208	103800	170593134	1888	1888	1888	1888	75
626	20231208	103700	170451534	1888	1888	1888	1888	0
627	20231208	103600	170451534	1888	1888	1888	1888	0
628	20231208	103500	170451534	1888	1888	1888	1888	1
629	20231208	103400	170449646	1873	1873	1873	1873	0
630	20231208	103300	170449646	1873	1873	1873	1873	0
631	20231208	103200	170449646	1873	1873	1873	1873	0
632	20231208	103100	170449646	1873	1873	1873	1873	0
633	20231208	103000	170449646	1873	1873	1873	1873	0
634	20231208	102900	170449646	1873	1884	1894	1873	1590
635	20231208	102800	167438300	1894	1894	1894	1894	0
636	20231208	102700	167438300	1894	1894	1894	1894	1
637	20231208	102600	167436406	1879	1879	1879	1879	0
638	20231208	102500	167436406	1879	1879	1879	1879	0
639	20231208	102400	167436406	1879	1879	1879	1879	0
640	20231208	102300	167436406	1879	1879	1879	1879	0
641	20231208	102200	167436406	1879	1879	1879	1879	1
642	20231208	102100	167434527	1870	1870	1870	1870	100
643	20231208	102000	167247527	1870	1870	1870	1870	29
644	20231208	101900	167193297	1870	1871	1871	1870	407
645	20231208	101800	166432183	1871	1874	1874	1871	330
646	20231208	101700	165814023	1874	1874	1874	1874	0
647	20231208	101600	165814023	1874	1876	1876	1874	332
648	20231208	101500	165191648	1876	1876	1876	1876	10
649	20231208	101400	165172888	1886	1886	1886	1886	1
650	20231208	101300	165171002	1887	1886	1887	1886	241
651	20231208	101200	164716475	1886	1875	1886	1874	587
652	20231208	101100	163615925	1875	1875	1875	1875	100
653	20231208	101000	163428425	1874	1928	1928	1874	2403
654	20231208	100900	158898562	1898	1882	1964	1877	11022
655	20231208	100800	137871642	1884	1880	1884	1880	1541
656	20231208	100700	134973082	1880	1872	1880	1872	58
657	20231208	100600	134864195	1872	1872	1872	1872	170
658	20231208	100500	134545955	1872	1862	1872	1862	10428
659	20231208	100400	115102339	1862	1862	1862	1861	7001
660	20231208	100300	102066977	1862	1849	1862	1849	10000
661	20231208	100200	83462725	1840	1840	1840	1840	0
662	20231208	100100	83462725	1840	1840	1840	1840	3
663	20231208	100000	83457205	1840	1840	1840	1840	310
664	20231208	095900	82886805	1839	1839	1839	1839	0
665	20231208	095800	82886805	1839	1839	1839	1839	0
666	20231208	095700	82886805	1839	1839	1839	1839	0
667	20231208	095600	82886805	1839	1839	1839	1839	10
668	20231208	095500	82868415	1837	1837	1837	1837	5502
669	20231208	095400	72761241	1837	1837	1837	1837	0
670	20231208	095300	72761241	1837	1837	1837	1837	0
671	20231208	095200	72761241	1837	1837	1837	1837	0
672	20231208	095100	72761241	1837	1837	1837	1837	0
673	20231208	095000	72761241	1837	1837	1837	1837	0
674	20231208	094900	72761241	1837	1837	1837	1837	1
675	20231208	094800	72759404	1826	1826	1826	1826	3499
676	20231208	094700	66370230	1827	1829	1829	1827	130
677	20231208	094600	66132694	1828	1836	1836	1828	3266
678	20231208	094500	60152755	1837	1839	1839	1837	750
679	20231208	094400	58774356	1840	1840	1840	1840	0
680	20231208	094300	58774356	1840	1838	1840	1838	2
681	20231208	094200	58770678	1838	1838	1838	1838	0
682	20231208	094100	58770678	1838	1838	1838	1838	10
683	20231208	094000	58752298	1838	1838	1838	1838	0
684	20231208	093900	58752298	1838	1838	1838	1838	83
685	20231208	093800	58599744	1838	1838	1838	1838	2
686	20231208	093700	58596068	1838	1838	1838	1838	15
687	20231208	093600	58568498	1839	1839	1839	1839	56
688	20231208	093500	58465514	1840	1840	1840	1840	0
689	20231208	093400	58465514	1840	1840	1840	1840	0
690	20231208	093300	58465514	1840	1839	1840	1839	212
691	20231208	093200	58075551	1839	1839	1839	1839	0
692	20231208	093100	58075551	1839	1839	1839	1839	400
693	20231208	093000	57339951	1839	1839	1839	1839	8
694	20231208	092900	57325239	1827	1827	1830	1827	7496
695	20231208	092800	43609930	1827	1827	1827	1827	0
696	20231208	092700	43609930	1827	1827	1827	1827	0
697	20231208	092600	43609930	1827	1827	1827	1827	92
698	20231208	092500	43441846	1827	1827	1827	1827	0
699	20231208	092400	43441846	1827	1827	1827	1827	395
700	20231208	092300	42720181	1823	1823	1823	1823	0
701	20231208	092200	42720181	1823	1826	1826	1823	596
702	20231208	092100	41632835	1827	1827	1827	1827	0
703	20231208	092000	41632835	1827	1827	1827	1827	24
704	20231208	091900	41588987	1827	1827	1827	1827	547
705	20231208	091800	40589618	1827	1827	1827	1824	481
706	20231208	091700	39711882	1827	1827	1827	1827	2
707	20231208	091600	39708228	1827	1828	1828	1827	172
708	20231208	091500	39393830	1830	1830	1830	1830	136
709	20231208	091400	39144950	1830	1830	1830	1830	4
710	20231208	091300	39137630	1824	1824	1824	1824	0
711	20231208	091200	39137630	1824	1824	1824	1824	0
712	20231208	091100	39137630	1824	1824	1824	1824	30
713	20231208	091000	39082910	1830	1830	1830	1830	0
714	20231208	090900	39082910	1830	1840	1840	1830	2223
715	20231208	090800	35013743	1850	1850	1850	1850	0
716	20231208	090700	35013743	1850	1841	1850	1840	9571
717	20231208	090600	17316796	1840	1840	1840	1840	2306
718	20231208	090500	13073756	1863	1863	1863	1863	1000
719	20231208	090400	11210756	1863	1863	1863	1863	4996
720	20231208	090300	1903208	1821	1821	1821	1821	0
721	20231208	090200	1903208	1821	1821	1821	1821	0
722	20231208	090100	1903208	1821	1821	1821	1821	8
723	20231208	090000	1888640	1816	1816	1816	1816	1040