KissMeData/063440/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193900	188717519	1923	1923	1923	1923	528
3	20231211	193800	188717519	1923	1923	1923	1923	0
4	20231211	193700	188717519	1923	1923	1923	1923	0
5	20231211	193600	188717519	1923	1923	1923	1923	0
6	20231211	193500	188717519	1923	1923	1923	1923	0
7	20231211	193400	188717519	1923	1923	1923	1923	0
8	20231211	193300	188717519	1923	1923	1923	1923	0
9	20231211	193200	188717519	1923	1923	1923	1923	0
10	20231211	193100	188717519	1923	1923	1923	1923	0
11	20231211	193000	188717519	1923	1923	1923	1923	0
12	20231211	192900	188717519	1923	1923	1923	1923	0
13	20231211	192800	188717519	1923	1923	1923	1923	0
14	20231211	192700	188717519	1923	1923	1923	1923	0
15	20231211	192600	188717519	1923	1923	1923	1923	0
16	20231211	192500	188717519	1923	1923	1923	1923	0
17	20231211	192400	188717519	1923	1923	1923	1923	0
18	20231211	192300	188717519	1923	1923	1923	1923	0
19	20231211	192200	188717519	1923	1923	1923	1923	0
20	20231211	192100	188717519	1923	1923	1923	1923	0
21	20231211	192000	188717519	1923	1923	1923	1923	0
22	20231211	191900	188717519	1923	1923	1923	1923	0
23	20231211	191800	188717519	1923	1923	1923	1923	0
24	20231211	191700	188717519	1923	1923	1923	1923	0
25	20231211	191600	188717519	1923	1923	1923	1923	0
26	20231211	191500	188717519	1923	1923	1923	1923	0
27	20231211	191400	188717519	1923	1923	1923	1923	0
28	20231211	191300	188717519	1923	1923	1923	1923	0
29	20231211	191200	188717519	1923	1923	1923	1923	0
30	20231211	191100	188717519	1923	1923	1923	1923	0
31	20231211	191000	188717519	1923	1923	1923	1923	0
32	20231211	190900	188717519	1923	1923	1923	1923	528
33	20231211	190800	188717519	1923	1923	1923	1923	0
34	20231211	190700	188717519	1923	1923	1923	1923	0
35	20231211	190600	188717519	1923	1923	1923	1923	0
36	20231211	190500	188717519	1923	1923	1923	1923	0
37	20231211	190400	188717519	1923	1923	1923	1923	0
38	20231211	190300	188717519	1923	1923	1923	1923	0
39	20231211	190200	188717519	1923	1923	1923	1923	0
40	20231211	190100	188717519	1923	1923	1923	1923	0
41	20231211	190000	188717519	1923	1923	1923	1923	0
42	20231211	185900	188717519	1923	1923	1923	1923	0
43	20231211	185800	188717519	1923	1923	1923	1923	0
44	20231211	185700	188717519	1923	1923	1923	1923	0
45	20231211	185600	188717519	1923	1923	1923	1923	0
46	20231211	185500	188717519	1923	1923	1923	1923	0
47	20231211	185400	188717519	1923	1923	1923	1923	0
48	20231211	185300	188717519	1923	1923	1923	1923	0
49	20231211	185200	188717519	1923	1923	1923	1923	0
50	20231211	185100	188717519	1923	1923	1923	1923	0
51	20231211	185000	188717519	1923	1923	1923	1923	0
52	20231211	184900	188717519	1923	1923	1923	1923	0
53	20231211	184800	188717519	1923	1923	1923	1923	0
54	20231211	184700	188717519	1923	1923	1923	1923	0
55	20231211	184600	188717519	1923	1923	1923	1923	0
56	20231211	184500	188717519	1923	1923	1923	1923	0
57	20231211	184400	188717519	1923	1923	1923	1923	0
58	20231211	184300	188717519	1923	1923	1923	1923	0
59	20231211	184200	188717519	1923	1923	1923	1923	0
60	20231211	184100	188717519	1923	1923	1923	1923	0
61	20231211	184000	188717519	1923	1923	1923	1923	0
62	20231211	183900	188717519	1923	1923	1923	1923	528
63	20231211	183800	188717519	1923	1923	1923	1923	0
64	20231211	183700	188717519	1923	1923	1923	1923	0
65	20231211	183600	188717519	1923	1923	1923	1923	0
66	20231211	183500	188717519	1923	1923	1923	1923	0
67	20231211	183400	188717519	1923	1923	1923	1923	0
68	20231211	183300	188717519	1923	1923	1923	1923	0
69	20231211	183200	188717519	1923	1923	1923	1923	0
70	20231211	183100	188717519	1923	1923	1923	1923	0
71	20231211	183000	188717519	1923	1923	1923	1923	0
72	20231211	182900	188717519	1923	1923	1923	1923	0
73	20231211	182800	188717519	1923	1923	1923	1923	0
74	20231211	182700	188717519	1923	1923	1923	1923	0
75	20231211	182600	188717519	1923	1923	1923	1923	0
76	20231211	182500	188717519	1923	1923	1923	1923	0
77	20231211	182400	188717519	1923	1923	1923	1923	0
78	20231211	182300	188717519	1923	1923	1923	1923	0
79	20231211	182200	188717519	1923	1923	1923	1923	0
80	20231211	182100	188717519	1923	1923	1923	1923	0
81	20231211	182000	188717519	1923	1923	1923	1923	0
82	20231211	181900	188717519	1923	1923	1923	1923	0
83	20231211	181800	188717519	1923	1923	1923	1923	0
84	20231211	181700	188717519	1923	1923	1923	1923	0
85	20231211	181600	188717519	1923	1923	1923	1923	0
86	20231211	181500	188717519	1923	1923	1923	1923	0
87	20231211	181400	188717519	1923	1923	1923	1923	0
88	20231211	181300	188717519	1923	1923	1923	1923	0
89	20231211	181200	188717519	1923	1923	1923	1923	0
90	20231211	181100	188717519	1923	1923	1923	1923	0
91	20231211	181000	188717519	1923	1923	1923	1923	0
92	20231211	180900	188717519	1923	1923	1923	1923	528
93	20231211	180800	188717519	1923	1923	1923	1923	0
94	20231211	180700	188717519	1923	1923	1923	1923	0
95	20231211	180600	188717519	1923	1923	1923	1923	0
96	20231211	180500	188717519	1923	1923	1923	1923	0
97	20231211	180400	188717519	1923	1923	1923	1923	0
98	20231211	180300	188717519	1923	1923	1923	1923	0
99	20231211	180200	188717519	1923	1923	1923	1923	0
100	20231211	180100	188717519	1923	1923	1923	1923	0
101	20231211	180000	188717519	1923	1923	1923	1923	0
102	20231211	175900	188717519	1923	1923	1923	1923	0
103	20231211	175800	188717519	1923	1923	1923	1923	0
104	20231211	175700	188717519	1923	1923	1923	1923	0
105	20231211	175600	188717519	1923	1923	1923	1923	0
106	20231211	175500	188717519	1923	1923	1923	1923	0
107	20231211	175400	188717519	1923	1923	1923	1923	0
108	20231211	175300	188717519	1923	1923	1923	1923	0
109	20231211	175200	188717519	1923	1923	1923	1923	0
110	20231211	175100	188717519	1923	1923	1923	1923	0
111	20231211	175000	188717519	1923	1923	1923	1923	0
112	20231211	174900	188717519	1923	1923	1923	1923	0
113	20231211	174800	188717519	1923	1923	1923	1923	0
114	20231211	174700	188717519	1923	1923	1923	1923	0
115	20231211	174600	188717519	1923	1923	1923	1923	0
116	20231211	174500	188717519	1923	1923	1923	1923	0
117	20231211	174400	188717519	1923	1923	1923	1923	0
118	20231211	174300	188717519	1923	1923	1923	1923	0
119	20231211	174200	188717519	1923	1923	1923	1923	0
120	20231211	174100	188717519	1923	1923	1923	1923	0
121	20231211	174000	188717519	1923	1923	1923	1923	0
122	20231211	173900	188717519	1923	1923	1923	1923	528
123	20231211	173800	188717519	1923	1923	1923	1923	0
124	20231211	173700	188717519	1923	1923	1923	1923	0
125	20231211	173600	188717519	1923	1923	1923	1923	0
126	20231211	173500	188717519	1923	1923	1923	1923	0
127	20231211	173400	188717519	1923	1923	1923	1923	0
128	20231211	173300	188717519	1923	1923	1923	1923	0
129	20231211	173200	188717519	1923	1923	1923	1923	0
130	20231211	173100	188717519	1923	1923	1923	1923	0
131	20231211	173000	188717519	1923	1923	1923	1923	0
132	20231211	172900	188717519	1923	1923	1923	1923	0
133	20231211	172800	188717519	1923	1923	1923	1923	0
134	20231211	172700	188717519	1923	1923	1923	1923	0
135	20231211	172600	188717519	1923	1923	1923	1923	0
136	20231211	172500	188717519	1923	1923	1923	1923	0
137	20231211	172400	188717519	1923	1923	1923	1923	0
138	20231211	172300	188717519	1923	1923	1923	1923	0
139	20231211	172200	188717519	1923	1923	1923	1923	0
140	20231211	172100	188717519	1923	1923	1923	1923	0
141	20231211	172000	188717519	1923	1923	1923	1923	0
142	20231211	171900	188717519	1923	1923	1923	1923	0
143	20231211	171800	188717519	1923	1923	1923	1923	0
144	20231211	171700	188717519	1923	1923	1923	1923	0
145	20231211	171600	188717519	1923	1923	1923	1923	0
146	20231211	171500	188717519	1923	1923	1923	1923	0
147	20231211	171400	188717519	1923	1923	1923	1923	0
148	20231211	171300	188717519	1923	1923	1923	1923	0
149	20231211	171200	188717519	1923	1923	1923	1923	0
150	20231211	171100	188717519	1923	1923	1923	1923	0
151	20231211	171000	188717519	1923	1923	1923	1923	0
152	20231211	170900	188717519	1923	1923	1923	1923	528
153	20231211	170800	188717519	1923	1923	1923	1923	0
154	20231211	170700	188717519	1923	1923	1923	1923	0
155	20231211	170600	188717519	1923	1923	1923	1923	0
156	20231211	170500	188717519	1923	1923	1923	1923	0
157	20231211	170400	188717519	1923	1923	1923	1923	0
158	20231211	170300	188717519	1923	1923	1923	1923	0
159	20231211	170200	188717519	1923	1923	1923	1923	0
160	20231211	170100	188717519	1923	1923	1923	1923	0
161	20231211	170000	188717519	1923	1923	1923	1923	0
162	20231211	165900	188717519	1923	1923	1923	1923	0
163	20231211	165800	188717519	1923	1923	1923	1923	0
164	20231211	165700	188717519	1923	1923	1923	1923	0
165	20231211	165600	188717519	1923	1923	1923	1923	0
166	20231211	165500	188717519	1923	1923	1923	1923	0
167	20231211	165400	188717519	1923	1923	1923	1923	0
168	20231211	165300	188717519	1923	1923	1923	1923	0
169	20231211	165200	188717519	1923	1923	1923	1923	0
170	20231211	165100	188717519	1923	1923	1923	1923	0
171	20231211	165000	188717519	1923	1923	1923	1923	0
172	20231211	164900	188717519	1923	1923	1923	1923	0
173	20231211	164800	188717519	1923	1923	1923	1923	0
174	20231211	164700	188717519	1923	1923	1923	1923	0
175	20231211	164600	188717519	1923	1923	1923	1923	0
176	20231211	164500	188717519	1923	1923	1923	1923	0
177	20231211	164400	188717519	1923	1923	1923	1923	0
178	20231211	164300	188717519	1923	1923	1923	1923	0
179	20231211	164200	188717519	1923	1923	1923	1923	0
180	20231211	164100	188717519	1923	1923	1923	1923	0
181	20231211	164000	188717519	1923	1923	1923	1923	0
182	20231211	163900	188717519	1923	1923	1923	1923	528
183	20231211	163800	188717519	1923	1923	1923	1923	0
184	20231211	163700	188717519	1923	1923	1923	1923	0
185	20231211	163600	188717519	1923	1923	1923	1923	0
186	20231211	163500	188717519	1923	1923	1923	1923	0
187	20231211	163400	188717519	1923	1923	1923	1923	0
188	20231211	163300	188717519	1923	1923	1923	1923	0
189	20231211	163200	188717519	1923	1923	1923	1923	0
190	20231211	163100	188717519	1923	1923	1923	1923	0
191	20231211	163000	188717519	1923	1923	1923	1923	0
192	20231211	162900	188717519	1923	1923	1923	1923	0
193	20231211	162800	188717519	1923	1923	1923	1923	0
194	20231211	162700	188717519	1923	1923	1923	1923	0
195	20231211	162600	188717519	1923	1923	1923	1923	0
196	20231211	162500	188717519	1923	1923	1923	1923	0
197	20231211	162400	188717519	1923	1923	1923	1923	0
198	20231211	162300	188717519	1923	1923	1923	1923	0
199	20231211	162200	188717519	1923	1923	1923	1923	0
200	20231211	162100	188717519	1923	1923	1923	1923	0
201	20231211	162000	188717519	1923	1923	1923	1923	0
202	20231211	161900	188717519	1923	1923	1923	1923	0
203	20231211	161800	188717519	1923	1923	1923	1923	0
204	20231211	161700	188717519	1923	1923	1923	1923	0
205	20231211	161600	188717519	1923	1923	1923	1923	0
206	20231211	161500	188717519	1923	1923	1923	1923	0
207	20231211	161400	188717519	1923	1923	1923	1923	0
208	20231211	161300	188717519	1923	1923	1923	1923	0
209	20231211	161200	188717519	1923	1923	1923	1923	0
210	20231211	161100	188717519	1923	1923	1923	1923	0
211	20231211	161000	188717519	1923	1923	1923	1923	0
212	20231211	160900	188717519	1923	1923	1923	1923	528
213	20231211	160800	188717519	1923	1923	1923	1923	0
214	20231211	160700	188717519	1923	1923	1923	1923	0
215	20231211	160600	188717519	1923	1923	1923	1923	0
216	20231211	160500	188717519	1923	1923	1923	1923	0
217	20231211	160400	188717519	1923	1923	1923	1923	0
218	20231211	160300	188717519	1923	1923	1923	1923	0
219	20231211	160200	188717519	1923	1923	1923	1923	0
220	20231211	160100	188717519	1923	1923	1923	1923	0
221	20231211	160000	188717519	1923	1923	1923	1923	0
222	20231211	155900	188717519	1923	1923	1923	1923	0
223	20231211	155800	188717519	1923	1923	1923	1923	0
224	20231211	155700	188717519	1923	1923	1923	1923	0
225	20231211	155600	188717519	1923	1923	1923	1923	0
226	20231211	155500	188717519	1923	1923	1923	1923	0
227	20231211	155400	188717519	1923	1923	1923	1923	0
228	20231211	155300	188717519	1923	1923	1923	1923	0
229	20231211	155200	188717519	1923	1923	1923	1923	0
230	20231211	155100	188717519	1923	1923	1923	1923	0
231	20231211	155000	188717519	1923	1923	1923	1923	0
232	20231211	154900	188717519	1923	1923	1923	1923	0
233	20231211	154800	188717519	1923	1923	1923	1923	0
234	20231211	154700	188717519	1923	1923	1923	1923	0
235	20231211	154600	188717519	1923	1923	1923	1923	0
236	20231211	154500	188717519	1923	1923	1923	1923	0
237	20231211	154400	188717519	1923	1923	1923	1923	0
238	20231211	154300	188717519	1923	1923	1923	1923	0
239	20231211	154200	188717519	1923	1923	1923	1923	0
240	20231211	154100	188717519	1923	1923	1923	1923	0
241	20231211	154000	188717519	1923	1923	1923	1923	0
242	20231211	153900	188717519	1923	1923	1923	1923	528
243	20231211	153800	188717519	1923	1923	1923	1923	0
244	20231211	153700	188717519	1923	1923	1923	1923	0
245	20231211	153600	188717519	1923	1923	1923	1923	0
246	20231211	153500	188717519	1923	1923	1923	1923	0
247	20231211	153400	188717519	1923	1923	1923	1923	0
248	20231211	153300	188717519	1923	1923	1923	1923	0
249	20231211	153200	188717519	1923	1923	1923	1923	0
250	20231211	153100	188717519	1923	1923	1923	1923	0
251	20231211	153000	188717519	1923	1923	1923	1923	528
252	20231211	152900	187702175	1922	1922	1922	1922	0
253	20231211	152800	187702175	1922	1922	1922	1922	0
254	20231211	152700	187702175	1922	1922	1922	1922	0
255	20231211	152600	187702175	1922	1922	1922	1922	0
256	20231211	152500	187702175	1922	1922	1922	1922	0
257	20231211	152400	187702175	1922	1922	1922	1922	0
258	20231211	152300	187702175	1922	1922	1922	1922	0
259	20231211	152200	187702175	1922	1922	1922	1922	0
260	20231211	152100	187702175	1922	1922	1922	1922	0
261	20231211	152000	187702175	1922	1922	1922	1922	0
262	20231211	151900	187702175	1922	1922	1922	1922	20
263	20231211	151800	187663735	1916	1916	1916	1916	0
264	20231211	151700	187663735	1916	1916	1916	1916	3
265	20231211	151600	187657987	1916	1916	1916	1916	68
266	20231211	151500	187527699	1922	1922	1922	1922	1
267	20231211	151400	187525777	1915	1915	1915	1915	0
268	20231211	151300	187525777	1915	1917	1917	1915	4568
269	20231211	151200	178776288	1923	1923	1923	1923	0
270	20231211	151100	178776288	1923	1923	1923	1923	60
271	20231211	151000	178660908	1924	1921	1924	1921	887
272	20231211	150900	176954605	1916	1916	1916	1916	0
273	20231211	150800	176954605	1916	1916	1916	1916	0
274	20231211	150700	176954605	1916	1916	1916	1916	0
275	20231211	150600	176954605	1916	1916	1916	1916	0
276	20231211	150500	176954605	1916	1916	1916	1916	455
277	20231211	150400	176082825	1916	1916	1916	1916	669
278	20231211	150300	174801021	1916	1916	1916	1916	5
279	20231211	150200	174791441	1917	1917	1917	1917	10
280	20231211	150100	174772271	1915	1915	1915	1915	0
281	20231211	150000	174772271	1915	1915	1915	1915	0
282	20231211	145900	174772271	1915	1915	1915	1915	0
283	20231211	145800	174772271	1915	1915	1915	1915	0
284	20231211	145700	174772271	1915	1915	1915	1915	0
285	20231211	145600	174772271	1915	1915	1915	1915	0
286	20231211	145500	174772271	1915	1915	1915	1915	0
287	20231211	145400	174772271	1915	1915	1915	1915	0
288	20231211	145300	174772271	1915	1917	1917	1915	229
289	20231211	145200	174333375	1916	1921	1921	1916	1547
290	20231211	145100	171366056	1921	1921	1921	1921	0
291	20231211	145000	171366056	1921	1921	1921	1921	0
292	20231211	144900	171366056	1921	1921	1921	1921	0
293	20231211	144800	171366056	1921	1921	1921	1921	0
294	20231211	144700	171366056	1921	1921	1921	1921	0
295	20231211	144600	171366056	1921	1921	1922	1921	873
296	20231211	144500	169688971	1922	1922	1922	1922	0
297	20231211	144400	169688971	1922	1922	1922	1922	0
298	20231211	144300	169688971	1922	1922	1922	1922	1394
299	20231211	144200	167009703	1922	1922	1922	1922	0
300	20231211	144100	167009703	1922	1922	1922	1922	0
301	20231211	144000	167009703	1922	1922	1922	1922	0
302	20231211	143900	167009703	1922	1922	1922	1922	0
303	20231211	143800	167009703	1922	1922	1922	1922	0
304	20231211	143700	167009703	1922	1922	1922	1922	142
305	20231211	143600	166736779	1924	1924	1924	1924	0
306	20231211	143500	166736779	1924	1924	1924	1924	0
307	20231211	143400	166736779	1924	1924	1924	1924	0
308	20231211	143300	166736779	1924	1924	1924	1924	0
309	20231211	143200	166736779	1924	1924	1924	1924	1575
310	20231211	143100	163706479	1924	1924	1924	1924	5
311	20231211	143000	163696859	1924	1924	1924	1924	0
312	20231211	142900	163696859	1924	1924	1924	1924	8
313	20231211	142800	163681467	1922	1922	1922	1922	0
314	20231211	142700	163681467	1922	1922	1922	1922	0
315	20231211	142600	163681467	1922	1922	1922	1922	0
316	20231211	142500	163681467	1922	1922	1922	1922	0
317	20231211	142400	163681467	1922	1922	1922	1922	1200
318	20231211	142300	161375067	1923	1923	1923	1923	111
319	20231211	142200	161161614	1923	1923	1923	1923	0
320	20231211	142100	161161614	1923	1923	1923	1923	0
321	20231211	142000	161161614	1923	1923	1923	1923	0
322	20231211	141900	161161614	1923	1923	1923	1923	0
323	20231211	141800	161161614	1923	1923	1923	1923	0
324	20231211	141700	161161614	1923	1923	1923	1923	1200
325	20231211	141600	158854014	1923	1923	1923	1923	0
326	20231211	141500	158854014	1923	1923	1923	1923	0
327	20231211	141400	158854014	1923	1923	1923	1923	850
328	20231211	141300	157219464	1924	1924	1924	1924	1375
329	20231211	141200	154573964	1923	1923	1924	1923	1554
330	20231211	141100	151584122	1923	1923	1923	1923	79
331	20231211	141000	151432205	1924	1924	1924	1924	19
332	20231211	140900	151395649	1924	1924	1924	1924	100
333	20231211	140800	151203249	1924	1924	1924	1924	0
334	20231211	140700	151203249	1924	1924	1924	1924	111
335	20231211	140600	150989685	1931	1931	1931	1931	0
336	20231211	140500	150989685	1931	1931	1931	1931	2
337	20231211	140400	150985823	1931	1931	1931	1931	0
338	20231211	140300	150985823	1931	1931	1931	1931	0
339	20231211	140200	150985823	1931	1931	1931	1931	0
340	20231211	140100	150985823	1931	1931	1931	1931	0
341	20231211	140000	150985823	1931	1931	1931	1931	0
342	20231211	135900	150985823	1931	1931	1931	1931	1
343	20231211	135800	150983892	1923	1923	1923	1923	0
344	20231211	135700	150983892	1923	1924	1924	1923	1412
345	20231211	135600	148267304	1930	1930	1930	1930	46
346	20231211	135500	148178524	1931	1931	1931	1931	0
347	20231211	135400	148178524	1931	1931	1931	1931	0
348	20231211	135300	148178524	1931	1931	1931	1931	0
349	20231211	135200	148178524	1931	1931	1931	1931	0
350	20231211	135100	148178524	1931	1931	1931	1931	0
351	20231211	135000	148178524	1931	1931	1931	1931	0
352	20231211	134900	148178524	1931	1931	1931	1931	0
353	20231211	134800	148178524	1931	1931	1931	1931	2
354	20231211	134700	148174662	1931	1931	1931	1931	0
355	20231211	134600	148174662	1931	1931	1931	1931	50
356	20231211	134500	148078112	1931	1931	1931	1931	0
357	20231211	134400	148078112	1931	1931	1931	1931	0
358	20231211	134300	148078112	1931	1931	1931	1931	20
359	20231211	134200	148039492	1930	1930	1930	1930	0
360	20231211	134100	148039492	1930	1930	1930	1930	0
361	20231211	134000	148039492	1930	1930	1930	1930	0
362	20231211	133900	148039492	1930	1930	1930	1930	600
363	20231211	133800	146881492	1931	1931	1931	1931	0
364	20231211	133700	146881492	1931	1931	1931	1931	0
365	20231211	133600	146881492	1931	1931	1931	1931	2
366	20231211	133500	146877630	1930	1930	1930	1930	0
367	20231211	133400	146877630	1930	1930	1930	1930	0
368	20231211	133300	146877630	1930	1930	1930	1930	0
369	20231211	133200	146877630	1930	1930	1930	1930	0
370	20231211	133100	146877630	1930	1930	1930	1930	0
371	20231211	133000	146877630	1930	1932	1932	1930	597
372	20231211	132900	145724857	1933	1933	1933	1933	14
373	20231211	132800	145697795	1933	1933	1933	1933	0
374	20231211	132700	145697795	1933	1933	1933	1933	0
375	20231211	132600	145697795	1933	1933	1933	1933	0
376	20231211	132500	145697795	1933	1933	1933	1933	700
377	20231211	132400	144344695	1933	1936	1936	1933	500
378	20231211	132300	143377903	1937	1937	1937	1937	10
379	20231211	132200	143358533	1937	1937	1937	1937	0
380	20231211	132100	143358533	1937	1937	1937	1937	193
381	20231211	132000	142984692	1938	1938	1938	1938	0
382	20231211	131900	142984692	1938	1938	1938	1938	0
383	20231211	131800	142984692	1938	1937	1938	1937	121
384	20231211	131700	142750244	1937	1937	1937	1937	0
385	20231211	131600	142750244	1937	1937	1937	1937	0
386	20231211	131500	142750244	1937	1937	1937	1937	0
387	20231211	131400	142750244	1937	1937	1937	1937	0
388	20231211	131300	142750244	1937	1937	1937	1937	266
389	20231211	131200	142235002	1937	1937	1937	1937	0
390	20231211	131100	142235002	1937	1937	1937	1937	0
391	20231211	131000	142235002	1937	1937	1937	1937	19
392	20231211	130900	142198199	1935	1935	1935	1935	0
393	20231211	130800	142198199	1935	1935	1935	1935	0
394	20231211	130700	142198199	1935	1935	1935	1935	10
395	20231211	130600	142178849	1935	1935	1935	1935	39
396	20231211	130500	142103384	1935	1935	1935	1935	211
397	20231211	130400	141695099	1937	1937	1937	1937	2
398	20231211	130300	141691225	1936	1936	1936	1936	109
399	20231211	130200	141480201	1936	1936	1936	1936	0
400	20231211	130100	141480201	1936	1936	1936	1936	0
401	20231211	130000	141480201	1936	1936	1936	1936	0
402	20231211	125900	141480201	1936	1936	1936	1936	0
403	20231211	125800	141480201	1936	1936	1936	1936	1000
404	20231211	125700	139544201	1937	1937	1937	1937	0
405	20231211	125600	139544201	1937	1937	1937	1937	1
406	20231211	125500	139542264	1937	1937	1937	1937	0
407	20231211	125400	139542264	1937	1937	1937	1937	0
408	20231211	125300	139542264	1937	1937	1937	1937	0
409	20231211	125200	139542264	1937	1937	1937	1937	0
410	20231211	125100	139542264	1937	1937	1937	1937	0
411	20231211	125000	139542264	1937	1937	1937	1937	0
412	20231211	124900	139542264	1937	1937	1937	1937	212
413	20231211	124800	139131620	1937	1937	1937	1937	0
414	20231211	124700	139131620	1937	1938	1938	1937	116
415	20231211	124600	138906912	1937	1937	1937	1937	0
416	20231211	124500	138906912	1937	1937	1937	1937	72
417	20231211	124400	138767448	1938	1938	1938	1938	204
418	20231211	124300	138372096	1938	1938	1938	1938	20
419	20231211	124200	138333336	1939	1939	1939	1939	0
420	20231211	124100	138333336	1939	1939	1939	1939	15
421	20231211	124000	138304251	1939	1939	1939	1939	50
422	20231211	123900	138207301	1939	1939	1939	1939	0
423	20231211	123800	138207301	1939	1939	1939	1939	0
424	20231211	123700	138207301	1939	1937	1939	1937	149
425	20231211	123600	137918684	1937	1937	1937	1937	3
426	20231211	123500	137912873	1936	1936	1936	1936	45
427	20231211	123400	137825753	1936	1936	1936	1936	2
428	20231211	123300	137821881	1934	1934	1934	1934	0
429	20231211	123200	137821881	1934	1934	1934	1934	0
430	20231211	123100	137821881	1934	1934	1934	1934	64
431	20231211	123000	137698105	1934	1934	1934	1934	460
432	20231211	122900	136808465	1935	1935	1935	1935	1162
433	20231211	122800	134559995	1934	1934	1934	1934	0
434	20231211	122700	134559995	1934	1934	1934	1934	0
435	20231211	122600	134559995	1934	1934	1934	1934	0
436	20231211	122500	134559995	1934	1934	1934	1934	0
437	20231211	122400	134559995	1934	1934	1934	1934	80
438	20231211	122300	134405275	1932	1932	1932	1932	0
439	20231211	122200	134405275	1932	1932	1932	1932	0
440	20231211	122100	134405275	1932	1932	1932	1932	100
441	20231211	122000	134212075	1931	1931	1931	1931	0
442	20231211	121900	134212075	1931	1931	1931	1931	870
443	20231211	121800	132532105	1932	1932	1932	1932	132
444	20231211	121700	132277081	1932	1932	1932	1932	670
445	20231211	121600	130982641	1933	1933	1933	1933	0
446	20231211	121500	130982641	1933	1933	1933	1933	117
447	20231211	121400	130756480	1934	1934	1934	1934	0
448	20231211	121300	130756480	1934	1934	1934	1934	0
449	20231211	121200	130756480	1934	1934	1934	1934	178
450	20231211	121100	130412228	1934	1934	1934	1934	131
451	20231211	121000	130158874	1935	1935	1935	1935	19
452	20231211	120900	130122109	1935	1935	1935	1935	0
453	20231211	120800	130122109	1935	1936	1936	1935	240
454	20231211	120700	129657704	1936	1936	1936	1936	10
455	20231211	120600	129638344	1936	1936	1936	1936	192
456	20231211	120500	129266632	1937	1937	1937	1937	0
457	20231211	120400	129266632	1937	1937	1937	1937	0
458	20231211	120300	129266632	1937	1938	1938	1937	465
459	20231211	120200	128365852	1939	1939	1939	1939	0
460	20231211	120100	128365852	1939	1939	1939	1939	0
461	20231211	120000	128365852	1939	1939	1939	1939	105
462	20231211	115900	128162257	1940	1940	1940	1940	768
463	20231211	115800	126672337	1939	1940	1940	1939	32
464	20231211	115700	126610279	1939	1939	1939	1939	0
465	20231211	115600	126610279	1939	1939	1939	1939	0
466	20231211	115500	126610279	1939	1939	1939	1939	0
467	20231211	115400	126610279	1939	1938	1939	1938	306
468	20231211	115300	126016985	1938	1938	1938	1938	0
469	20231211	115200	126016985	1938	1938	1938	1938	0
470	20231211	115100	126016985	1938	1938	1938	1938	0
471	20231211	115000	126016985	1938	1938	1938	1938	1
472	20231211	114900	126015047	1938	1938	1938	1938	23
473	20231211	114800	125970473	1940	1940	1940	1940	20
474	20231211	114700	125931673	1941	1941	1941	1941	2
475	20231211	114600	125927791	1941	1941	1941	1941	296
476	20231211	114500	125353255	1940	1940	1940	1940	51
477	20231211	114400	125254315	1942	1942	1942	1942	93
478	20231211	114300	125073709	1942	1942	1942	1942	20
479	20231211	114200	125034869	1942	1942	1942	1942	0
480	20231211	114100	125034869	1942	1942	1942	1942	0
481	20231211	114000	125034869	1942	1943	1943	1942	557
482	20231211	113900	123953171	1943	1943	1943	1943	3
483	20231211	113800	123947342	1942	1942	1942	1942	0
484	20231211	113700	123947342	1942	1942	1942	1942	2
485	20231211	113600	123943458	1942	1942	1942	1942	101
486	20231211	113500	123747316	1943	1943	1943	1943	0
487	20231211	113400	123747316	1943	1943	1943	1943	0
488	20231211	113300	123747316	1943	1943	1943	1943	0
489	20231211	113200	123747316	1943	1943	1943	1943	4
490	20231211	113100	123739544	1942	1941	1943	1941	307
491	20231211	113000	123143589	1941	1935	1941	1935	3217
492	20231211	112900	116908530	1937	1932	1937	1932	5029
493	20231211	112800	107177003	1932	1931	1932	1931	1978
494	20231211	112700	103356802	1931	1931	1931	1931	21
495	20231211	112600	103316251	1931	1931	1931	1931	0
496	20231211	112500	103316251	1931	1931	1931	1931	0
497	20231211	112400	103316251	1931	1931	1931	1930	636
498	20231211	112300	102088635	1930	1930	1930	1930	0
499	20231211	112200	102088635	1930	1927	1930	1927	2331
500	20231211	112100	97590037	1930	1930	1930	1930	57
501	20231211	112000	97480027	1930	1930	1930	1930	2
502	20231211	111900	97476167	1928	1928	1928	1928	216
503	20231211	111800	97059719	1930	1930	1930	1930	776
504	20231211	111700	95562039	1930	1929	1930	1929	619
505	20231211	111600	94367436	1928	1928	1928	1928	1000
506	20231211	111500	92439436	1928	1928	1928	1928	50
507	20231211	111400	92343036	1928	1928	1928	1928	101
508	20231211	111300	92148308	1927	1927	1927	1927	13
509	20231211	111200	92123257	1928	1928	1928	1928	0
510	20231211	111100	92123257	1928	1928	1928	1928	0
511	20231211	111000	92123257	1928	1928	1928	1928	19
512	20231211	110900	92086625	1928	1928	1928	1928	0
513	20231211	110800	92086625	1928	1928	1928	1928	0
514	20231211	110700	92086625	1928	1928	1928	1928	0
515	20231211	110600	92086625	1928	1928	1928	1928	0
516	20231211	110500	92086625	1928	1928	1928	1928	0
517	20231211	110400	92086625	1928	1928	1928	1928	0
518	20231211	110300	92086625	1928	1928	1928	1928	539
519	20231211	110200	91047433	1928	1928	1928	1928	0
520	20231211	110100	91047433	1928	1928	1928	1928	0
521	20231211	110000	91047433	1928	1928	1928	1928	0
522	20231211	105900	91047433	1928	1928	1928	1928	51
523	20231211	105800	90949105	1928	1928	1928	1928	0
524	20231211	105700	90949105	1928	1928	1928	1928	0
525	20231211	105600	90949105	1928	1928	1928	1928	51
526	20231211	105500	90850777	1927	1927	1927	1927	10
527	20231211	105400	90831507	1928	1928	1928	1928	0
528	20231211	105300	90831507	1928	1928	1928	1928	0
529	20231211	105200	90831507	1928	1928	1928	1928	0
530	20231211	105100	90831507	1928	1928	1928	1928	0
531	20231211	105000	90831507	1928	1928	1928	1928	0
532	20231211	104900	90831507	1928	1928	1928	1928	0
533	20231211	104800	90831507	1928	1928	1928	1928	0
534	20231211	104700	90831507	1928	1928	1928	1928	0
535	20231211	104600	90831507	1928	1928	1928	1928	0
536	20231211	104500	90831507	1928	1928	1928	1928	0
537	20231211	104400	90831507	1928	1928	1928	1928	0
538	20231211	104300	90831507	1928	1928	1928	1928	0
539	20231211	104200	90831507	1928	1928	1928	1928	0
540	20231211	104100	90831507	1928	1928	1928	1928	0
541	20231211	104000	90831507	1928	1928	1928	1928	0
542	20231211	103900	90831507	1928	1928	1928	1928	0
543	20231211	103800	90831507	1928	1928	1928	1928	0
544	20231211	103700	90831507	1928	1928	1928	1928	0
545	20231211	103600	90831507	1928	1928	1928	1928	0
546	20231211	103500	90831507	1928	1928	1928	1928	0
547	20231211	103400	90831507	1928	1928	1928	1928	0
548	20231211	103300	90831507	1928	1928	1928	1928	0
549	20231211	103200	90831507	1928	1928	1928	1928	99
550	20231211	103100	90640635	1928	1928	1928	1928	129
551	20231211	103000	90391923	1928	1929	1929	1928	3
552	20231211	102900	90386137	1930	1927	1930	1927	3
553	20231211	102800	90380350	1918	1918	1918	1918	0
554	20231211	102700	90380350	1918	1918	1918	1918	0
555	20231211	102600	90380350	1918	1918	1918	1918	0
556	20231211	102500	90380350	1918	1918	1918	1918	0
557	20231211	102400	90380350	1918	1918	1918	1918	0
558	20231211	102300	90380350	1918	1918	1918	1918	2000
559	20231211	102200	86544350	1918	1921	1921	1918	1298
560	20231211	102100	84051957	1921	1921	1921	1921	1
561	20231211	102000	84050036	1920	1920	1920	1920	0
562	20231211	101900	84050036	1920	1920	1920	1920	2
563	20231211	101800	84046196	1921	1921	1921	1921	0
564	20231211	101700	84046196	1921	1921	1921	1921	3211
565	20231211	101600	77877865	1921	1921	1921	1921	0
566	20231211	101500	77877865	1921	1930	1930	1921	137
567	20231211	101400	77614679	1928	1928	1928	1928	0
568	20231211	101300	77614679	1928	1928	1928	1928	233
569	20231211	101200	77165455	1930	1930	1930	1930	0
570	20231211	101100	77165455	1930	1930	1930	1930	0
571	20231211	101000	77165455	1930	1930	1930	1930	21
572	20231211	100900	77124925	1930	1930	1930	1930	0
573	20231211	100800	77124925	1930	1930	1930	1930	1
574	20231211	100700	77122995	1911	1931	1931	1911	13360
575	20231211	100600	51512537	1934	1934	1934	1934	0
576	20231211	100500	51512537	1934	1934	1934	1934	0
577	20231211	100400	51512537	1934	1933	1934	1933	30
578	20231211	100300	51454532	1934	1934	1934	1934	0
579	20231211	100200	51454532	1934	1933	1934	1931	51
580	20231211	100100	51355991	1934	1934	1934	1934	39
581	20231211	100000	51280565	1934	1935	1935	1934	1407
582	20231211	095900	48559426	1934	1930	1934	1930	594
583	20231211	095800	47410720	1930	1930	1930	1930	59
584	20231211	095700	47296850	1931	1931	1931	1931	1479
585	20231211	095600	44440901	1932	1932	1932	1932	566
586	20231211	095500	43347389	1934	1934	1934	1934	0
587	20231211	095400	43347389	1934	1934	1934	1934	1
588	20231211	095300	43345455	1934	1934	1934	1934	0
589	20231211	095200	43345455	1934	1934	1934	1934	1
590	20231211	095100	43343521	1934	1934	1934	1934	0
591	20231211	095000	43343521	1934	1934	1934	1934	10
592	20231211	094900	43324181	1935	1935	1935	1935	0
593	20231211	094800	43324181	1935	1935	1935	1935	0
594	20231211	094700	43324181	1935	1935	1935	1935	38
595	20231211	094600	43250651	1935	1935	1935	1935	0
596	20231211	094500	43250651	1935	1935	1935	1935	0
597	20231211	094400	43250651	1935	1935	1935	1935	2
598	20231211	094300	43246781	1935	1935	1935	1935	1
599	20231211	094200	43244846	1935	1935	1935	1935	7
600	20231211	094100	43231301	1935	1935	1935	1935	53
601	20231211	094000	43128746	1935	1935	1935	1935	27
602	20231211	093900	43076501	1935	1935	1935	1935	35
603	20231211	093800	43008776	1935	1935	1935	1935	0
604	20231211	093700	43008776	1935	1935	1935	1935	0
605	20231211	093600	43008776	1935	1935	1935	1935	300
606	20231211	093500	42428276	1937	1937	1937	1937	0
607	20231211	093400	42428276	1937	1937	1937	1937	1
608	20231211	093300	42426339	1938	1938	1938	1938	0
609	20231211	093200	42426339	1938	1937	1938	1936	190
610	20231211	093100	42058132	1936	1936	1936	1936	2007
611	20231211	093000	38172580	1935	1930	1935	1930	5790
612	20231211	092900	26979148	1931	1930	1931	1930	134
613	20231211	092800	26720395	1928	1928	1928	1927	554
614	20231211	092700	25652820	1927	1927	1927	1927	0
615	20231211	092600	25652820	1927	1927	1927	1927	0
616	20231211	092500	25652820	1927	1927	1927	1927	0
617	20231211	092400	25652820	1927	1927	1927	1927	0
618	20231211	092300	25652820	1927	1927	1927	1927	1
619	20231211	092200	25650893	1927	1931	1931	1927	251
620	20231211	092100	25166816	1931	1931	1931	1931	500
621	20231211	092000	24201316	1931	1927	1931	1927	524
622	20231211	091900	23190660	1926	1922	1926	1922	2475
623	20231211	091800	18431702	1922	1922	1922	1922	111
624	20231211	091700	18218360	1923	1923	1923	1923	0
625	20231211	091600	18218360	1923	1923	1923	1923	0
626	20231211	091500	18218360	1923	1923	1923	1923	0
627	20231211	091400	18218360	1923	1923	1923	1923	0
628	20231211	091300	18218360	1923	1923	1923	1923	0
629	20231211	091200	18218360	1923	1923	1923	1923	17
630	20231211	091100	18185669	1920	1920	1920	1920	0
631	20231211	091000	18185669	1920	1920	1920	1920	40
632	20231211	090900	18108869	1924	1921	1924	1921	175
633	20231211	090800	17772396	1915	1915	1915	1915	0
634	20231211	090700	17772396	1915	1918	1918	1915	68
635	20231211	090600	17642089	1919	1920	1921	1919	115
636	20231211	090500	17421322	1919	1912	1920	1912	2541
637	20231211	090400	12551259	1912	1911	1912	1911	6
638	20231211	090300	12539788	1910	1910	1910	1910	4
639	20231211	090200	12532148	1911	1914	1914	1911	3
640	20231211	090100	12526412	1914	1914	1914	1914	0
641	20231211	090000	12526412	1914	1915	1916	1914	6544