KissMeData/011930/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185600	1710569457	1932	1932	1932	1932	23646
3	20231204	185500	1710569457	1932	1932	1932	1932	0
4	20231204	185400	1710569457	1932	1932	1932	1932	0
5	20231204	185300	1710569457	1932	1932	1932	1932	0
6	20231204	185200	1710569457	1932	1932	1932	1932	0
7	20231204	185100	1710569457	1932	1932	1932	1932	0
8	20231204	185000	1710569457	1932	1932	1932	1932	0
9	20231204	184900	1710569457	1932	1932	1932	1932	0
10	20231204	184800	1710569457	1932	1932	1932	1932	0
11	20231204	184700	1710569457	1932	1932	1932	1932	0
12	20231204	184600	1710569457	1932	1932	1932	1932	0
13	20231204	184500	1710569457	1932	1932	1932	1932	0
14	20231204	184400	1710569457	1932	1932	1932	1932	0
15	20231204	184300	1710569457	1932	1932	1932	1932	0
16	20231204	184200	1710569457	1932	1932	1932	1932	0
17	20231204	184100	1710569457	1932	1932	1932	1932	0
18	20231204	184000	1710569457	1932	1932	1932	1932	0
19	20231204	183900	1710569457	1932	1932	1932	1932	0
20	20231204	183800	1710569457	1932	1932	1932	1932	0
21	20231204	183700	1710569457	1932	1932	1932	1932	0
22	20231204	183600	1710569457	1932	1932	1932	1932	0
23	20231204	183500	1710569457	1932	1932	1932	1932	0
24	20231204	183400	1710569457	1932	1932	1932	1932	0
25	20231204	183300	1710569457	1932	1932	1932	1932	0
26	20231204	183200	1710569457	1932	1932	1932	1932	0
27	20231204	183100	1710569457	1932	1932	1932	1932	0
28	20231204	183000	1710569457	1932	1932	1932	1932	0
29	20231204	182900	1710569457	1932	1932	1932	1932	0
30	20231204	182800	1710569457	1932	1932	1932	1932	0
31	20231204	182700	1710569457	1932	1932	1932	1932	0
32	20231204	182600	1710569457	1932	1932	1932	1932	23646
33	20231204	182500	1710569457	1932	1932	1932	1932	0
34	20231204	182400	1710569457	1932	1932	1932	1932	0
35	20231204	182300	1710569457	1932	1932	1932	1932	0
36	20231204	182200	1710569457	1932	1932	1932	1932	0
37	20231204	182100	1710569457	1932	1932	1932	1932	0
38	20231204	182000	1710569457	1932	1932	1932	1932	0
39	20231204	181900	1710569457	1932	1932	1932	1932	0
40	20231204	181800	1710569457	1932	1932	1932	1932	0
41	20231204	181700	1710569457	1932	1932	1932	1932	0
42	20231204	181600	1710569457	1932	1932	1932	1932	0
43	20231204	181500	1710569457	1932	1932	1932	1932	0
44	20231204	181400	1710569457	1932	1932	1932	1932	0
45	20231204	181300	1710569457	1932	1932	1932	1932	0
46	20231204	181200	1710569457	1932	1932	1932	1932	0
47	20231204	181100	1710569457	1932	1932	1932	1932	0
48	20231204	181000	1710569457	1932	1932	1932	1932	0
49	20231204	180900	1710569457	1932	1932	1932	1932	0
50	20231204	180800	1710569457	1932	1932	1932	1932	0
51	20231204	180700	1710569457	1932	1932	1932	1932	0
52	20231204	180600	1710569457	1932	1932	1932	1932	0
53	20231204	180500	1710569457	1932	1932	1932	1932	0
54	20231204	180400	1710569457	1932	1932	1932	1932	0
55	20231204	180300	1710569457	1932	1932	1932	1932	0
56	20231204	180200	1710569457	1932	1932	1932	1932	0
57	20231204	180100	1710569457	1932	1932	1932	1932	0
58	20231204	180000	1710569457	1932	1932	1932	1932	0
59	20231204	175900	1710569457	1932	1932	1932	1932	0
60	20231204	175800	1710569457	1932	1932	1932	1932	0
61	20231204	175700	1710569457	1932	1932	1932	1932	0
62	20231204	175600	1710569457	1932	1932	1932	1932	23646
63	20231204	175500	1710569457	1932	1932	1932	1932	0
64	20231204	175400	1710569457	1932	1932	1932	1932	0
65	20231204	175300	1710569457	1932	1932	1932	1932	0
66	20231204	175200	1710569457	1932	1932	1932	1932	0
67	20231204	175100	1710569457	1932	1932	1932	1932	0
68	20231204	175000	1710569457	1932	1932	1932	1932	0
69	20231204	174900	1710569457	1932	1932	1932	1932	0
70	20231204	174800	1710569457	1932	1932	1932	1932	0
71	20231204	174700	1710569457	1932	1932	1932	1932	0
72	20231204	174600	1710569457	1932	1932	1932	1932	0
73	20231204	174500	1710569457	1932	1932	1932	1932	0
74	20231204	174400	1710569457	1932	1932	1932	1932	0
75	20231204	174300	1710569457	1932	1932	1932	1932	0
76	20231204	174200	1710569457	1932	1932	1932	1932	0
77	20231204	174100	1710569457	1932	1932	1932	1932	0
78	20231204	174000	1710569457	1932	1932	1932	1932	0
79	20231204	173900	1710569457	1932	1932	1932	1932	0
80	20231204	173800	1710569457	1932	1932	1932	1932	0
81	20231204	173700	1710569457	1932	1932	1932	1932	0
82	20231204	173600	1710569457	1932	1932	1932	1932	0
83	20231204	173500	1710569457	1932	1932	1932	1932	0
84	20231204	173400	1710569457	1932	1932	1932	1932	0
85	20231204	173300	1710569457	1932	1932	1932	1932	0
86	20231204	173200	1710569457	1932	1932	1932	1932	0
87	20231204	173100	1710569457	1932	1932	1932	1932	0
88	20231204	173000	1710569457	1932	1932	1932	1932	0
89	20231204	172900	1710569457	1932	1932	1932	1932	0
90	20231204	172800	1710569457	1932	1932	1932	1932	0
91	20231204	172700	1710569457	1932	1932	1932	1932	0
92	20231204	172600	1710569457	1932	1932	1932	1932	23646
93	20231204	172500	1710569457	1932	1932	1932	1932	0
94	20231204	172400	1710569457	1932	1932	1932	1932	0
95	20231204	172300	1710569457	1932	1932	1932	1932	0
96	20231204	172200	1710569457	1932	1932	1932	1932	0
97	20231204	172100	1710569457	1932	1932	1932	1932	0
98	20231204	172000	1710569457	1932	1932	1932	1932	0
99	20231204	171900	1710569457	1932	1932	1932	1932	0
100	20231204	171800	1710569457	1932	1932	1932	1932	0
101	20231204	171700	1710569457	1932	1932	1932	1932	0
102	20231204	171600	1710569457	1932	1932	1932	1932	0
103	20231204	171500	1710569457	1932	1932	1932	1932	0
104	20231204	171400	1710569457	1932	1932	1932	1932	0
105	20231204	171300	1710569457	1932	1932	1932	1932	0
106	20231204	171200	1710569457	1932	1932	1932	1932	0
107	20231204	171100	1710569457	1932	1932	1932	1932	0
108	20231204	171000	1710569457	1932	1932	1932	1932	0
109	20231204	170900	1710569457	1932	1932	1932	1932	0
110	20231204	170800	1710569457	1932	1932	1932	1932	0
111	20231204	170700	1710569457	1932	1932	1932	1932	0
112	20231204	170600	1710569457	1932	1932	1932	1932	0
113	20231204	170500	1710569457	1932	1932	1932	1932	0
114	20231204	170400	1710569457	1932	1932	1932	1932	0
115	20231204	170300	1710569457	1932	1932	1932	1932	0
116	20231204	170200	1710569457	1932	1932	1932	1932	0
117	20231204	170100	1710569457	1932	1932	1932	1932	0
118	20231204	170000	1710569457	1932	1932	1932	1932	0
119	20231204	165900	1710569457	1932	1932	1932	1932	0
120	20231204	165800	1710569457	1932	1932	1932	1932	0
121	20231204	165700	1710569457	1932	1932	1932	1932	0
122	20231204	165600	1710569457	1932	1932	1932	1932	23646
123	20231204	165500	1710569457	1932	1932	1932	1932	0
124	20231204	165400	1710569457	1932	1932	1932	1932	0
125	20231204	165300	1710569457	1932	1932	1932	1932	0
126	20231204	165200	1710569457	1932	1932	1932	1932	0
127	20231204	165100	1710569457	1932	1932	1932	1932	0
128	20231204	165000	1710569457	1932	1932	1932	1932	0
129	20231204	164900	1710569457	1932	1932	1932	1932	0
130	20231204	164800	1710569457	1932	1932	1932	1932	0
131	20231204	164700	1710569457	1932	1932	1932	1932	0
132	20231204	164600	1710569457	1932	1932	1932	1932	0
133	20231204	164500	1710569457	1932	1932	1932	1932	0
134	20231204	164400	1710569457	1932	1932	1932	1932	0
135	20231204	164300	1710569457	1932	1932	1932	1932	0
136	20231204	164200	1710569457	1932	1932	1932	1932	0
137	20231204	164100	1710569457	1932	1932	1932	1932	0
138	20231204	164000	1710569457	1932	1932	1932	1932	0
139	20231204	163900	1710569457	1932	1932	1932	1932	0
140	20231204	163800	1710569457	1932	1932	1932	1932	0
141	20231204	163700	1710569457	1932	1932	1932	1932	0
142	20231204	163600	1710569457	1932	1932	1932	1932	0
143	20231204	163500	1710569457	1932	1932	1932	1932	0
144	20231204	163400	1710569457	1932	1932	1932	1932	0
145	20231204	163300	1710569457	1932	1932	1932	1932	0
146	20231204	163200	1710569457	1932	1932	1932	1932	0
147	20231204	163100	1710569457	1932	1932	1932	1932	0
148	20231204	163000	1710569457	1932	1932	1932	1932	0
149	20231204	162900	1710569457	1932	1932	1932	1932	0
150	20231204	162800	1710569457	1932	1932	1932	1932	0
151	20231204	162700	1710569457	1932	1932	1932	1932	0
152	20231204	162600	1710569457	1932	1932	1932	1932	23646
153	20231204	162500	1710569457	1932	1932	1932	1932	0
154	20231204	162400	1710569457	1932	1932	1932	1932	0
155	20231204	162300	1710569457	1932	1932	1932	1932	0
156	20231204	162200	1710569457	1932	1932	1932	1932	0
157	20231204	162100	1710569457	1932	1932	1932	1932	0
158	20231204	162000	1710569457	1932	1932	1932	1932	0
159	20231204	161900	1710569457	1932	1932	1932	1932	0
160	20231204	161800	1710569457	1932	1932	1932	1932	0
161	20231204	161700	1710569457	1932	1932	1932	1932	0
162	20231204	161600	1710569457	1932	1932	1932	1932	0
163	20231204	161500	1710569457	1932	1932	1932	1932	0
164	20231204	161400	1710569457	1932	1932	1932	1932	0
165	20231204	161300	1710569457	1932	1932	1932	1932	0
166	20231204	161200	1710569457	1932	1932	1932	1932	0
167	20231204	161100	1710569457	1932	1932	1932	1932	0
168	20231204	161000	1710569457	1932	1932	1932	1932	0
169	20231204	160900	1710569457	1932	1932	1932	1932	0
170	20231204	160800	1710569457	1932	1932	1932	1932	0
171	20231204	160700	1710569457	1932	1932	1932	1932	0
172	20231204	160600	1710569457	1932	1932	1932	1932	0
173	20231204	160500	1710569457	1932	1932	1932	1932	0
174	20231204	160400	1710569457	1932	1932	1932	1932	0
175	20231204	160300	1710569457	1932	1932	1932	1932	0
176	20231204	160200	1710569457	1932	1932	1932	1932	0
177	20231204	160100	1710569457	1932	1932	1932	1932	0
178	20231204	160000	1710569457	1932	1932	1932	1932	0
179	20231204	155900	1710569457	1932	1932	1932	1932	0
180	20231204	155800	1710569457	1932	1932	1932	1932	0
181	20231204	155700	1710569457	1932	1932	1932	1932	0
182	20231204	155600	1710569457	1932	1932	1932	1932	23646
183	20231204	155500	1710569457	1932	1932	1932	1932	0
184	20231204	155400	1710569457	1932	1932	1932	1932	0
185	20231204	155300	1710569457	1932	1932	1932	1932	0
186	20231204	155200	1710569457	1932	1932	1932	1932	0
187	20231204	155100	1710569457	1932	1932	1932	1932	0
188	20231204	155000	1710569457	1932	1932	1932	1932	0
189	20231204	154900	1710569457	1932	1932	1932	1932	0
190	20231204	154800	1710569457	1932	1932	1932	1932	0
191	20231204	154700	1710569457	1932	1932	1932	1932	0
192	20231204	154600	1710569457	1932	1932	1932	1932	0
193	20231204	154500	1710569457	1932	1932	1932	1932	0
194	20231204	154400	1710569457	1932	1932	1932	1932	0
195	20231204	154300	1710569457	1932	1932	1932	1932	0
196	20231204	154200	1710569457	1932	1932	1932	1932	0
197	20231204	154100	1710569457	1932	1932	1932	1932	0
198	20231204	154000	1710569457	1932	1932	1932	1932	0
199	20231204	153900	1710569457	1932	1932	1932	1932	0
200	20231204	153800	1710569457	1932	1932	1932	1932	0
201	20231204	153700	1710569457	1932	1932	1932	1932	0
202	20231204	153600	1710569457	1932	1932	1932	1932	0
203	20231204	153500	1710569457	1932	1932	1932	1932	0
204	20231204	153400	1710569457	1932	1932	1932	1932	0
205	20231204	153300	1710569457	1932	1932	1932	1932	0
206	20231204	153200	1710569457	1932	1932	1932	1932	0
207	20231204	153100	1710569457	1932	1932	1932	1932	0
208	20231204	153000	1710569457	1932	1932	1932	1932	23646
209	20231204	152900	1664885385	1932	1932	1932	1932	0
210	20231204	152800	1664885385	1932	1932	1932	1932	0
211	20231204	152700	1664885385	1932	1932	1932	1932	0
212	20231204	152600	1664885385	1932	1932	1932	1932	0
213	20231204	152500	1664885385	1932	1932	1932	1932	0
214	20231204	152400	1664885385	1932	1932	1932	1932	0
215	20231204	152300	1664885385	1932	1932	1932	1932	0
216	20231204	152200	1664885385	1932	1932	1932	1932	0
217	20231204	152100	1664885385	1932	1932	1932	1932	0
218	20231204	152000	1664885385	1932	1932	1932	1932	0
219	20231204	151900	1664885385	1932	1930	1932	1930	8368
220	20231204	151800	1648725987	1930	1929	1930	1929	840
221	20231204	151700	1647105487	1930	1928	1930	1926	3690
222	20231204	151600	1639994973	1930	1928	1930	1928	1106
223	20231204	151500	1637862277	1928	1928	1928	1928	494
224	20231204	151400	1636909845	1927	1927	1928	1926	2763
225	20231204	151300	1631584977	1927	1927	1928	1926	1333
226	20231204	151200	1629016124	1927	1927	1927	1927	257
227	20231204	151100	1628520885	1927	1928	1928	1925	2054
228	20231204	151000	1624563879	1927	1927	1928	1927	463
229	20231204	150900	1623671478	1927	1928	1928	1927	510
230	20231204	150800	1622688221	1928	1929	1929	1928	40
231	20231204	150700	1622611063	1929	1927	1932	1927	7000
232	20231204	150600	1609103503	1926	1927	1927	1926	4382
233	20231204	150500	1600663502	1927	1927	1927	1926	1953
234	20231204	150400	1596901571	1927	1927	1927	1927	51
235	20231204	150300	1596803294	1926	1925	1926	1925	642
236	20231204	150200	1595566837	1926	1926	1926	1925	249
237	20231204	150100	1595087292	1926	1925	1926	1924	2686
238	20231204	150000	1589916837	1924	1924	1924	1924	459
239	20231204	145900	1589033721	1924	1925	1925	1924	886
240	20231204	145800	1587328981	1925	1925	1925	1923	695
241	20231204	145700	1585991618	1924	1923	1924	1923	1670
242	20231204	145600	1582778545	1924	1924	1924	1924	824
243	20231204	145500	1581193169	1923	1923	1925	1923	1446
244	20231204	145400	1578411063	1924	1924	1924	1923	759
245	20231204	145300	1576950748	1923	1924	1924	1923	2151
246	20231204	145200	1572812272	1924	1923	1924	1923	416
247	20231204	145100	1572011988	1924	1924	1924	1924	449
248	20231204	145000	1571148112	1924	1924	1924	1924	865
249	20231204	144900	1569483852	1924	1924	1924	1924	101
250	20231204	144800	1569289528	1924	1924	1924	1924	1
251	20231204	144700	1569287604	1924	1923	1924	1923	770
252	20231204	144600	1567806624	1924	1924	1924	1924	58
253	20231204	144500	1567695032	1924	1923	1924	1923	730
254	20231204	144400	1566291027	1923	1924	1924	1923	13900
255	20231204	144300	1539547508	1924	1925	1926	1924	2043
256	20231204	144200	1535616579	1925	1925	1925	1924	1667
257	20231204	144100	1532407680	1924	1926	1926	1924	848
258	20231204	144000	1530775427	1924	1925	1925	1924	1173
259	20231204	143900	1528518543	1925	1926	1926	1925	2875
260	20231204	143800	1522984158	1926	1925	1926	1925	988
261	20231204	143700	1521081748	1926	1925	1926	1925	1255
262	20231204	143600	1518665473	1925	1925	1925	1925	456
263	20231204	143500	1517787673	1925	1925	1925	1925	1034
264	20231204	143400	1515797223	1924	1924	1924	1924	606
265	20231204	143300	1514631279	1925	1925	1925	1924	2056
266	20231204	143200	1510674981	1925	1925	1926	1925	2070
267	20231204	143100	1506689894	1925	1926	1926	1925	1042
268	20231204	143000	1504684039	1926	1926	1926	1925	826
269	20231204	142900	1503093349	1926	1926	1926	1926	84
270	20231204	142800	1502931565	1926	1926	1926	1926	1569
271	20231204	142700	1499909671	1926	1926	1926	1926	501
272	20231204	142600	1498944745	1925	1925	1925	1925	2736
273	20231204	142500	1493677945	1925	1925	1925	1925	150
274	20231204	142400	1493389195	1925	1925	1925	1924	1611
275	20231204	142300	1490288330	1925	1925	1925	1924	2184
276	20231204	142200	1486085130	1925	1925	1926	1924	4252
277	20231204	142100	1477904025	1925	1927	1927	1925	17279
278	20231204	142000	1444639860	1927	1927	1927	1926	5399
279	20231204	141900	1434241319	1927	1926	1927	1926	404
280	20231204	141800	1433462861	1926	1926	1926	1926	2234
281	20231204	141700	1429160177	1926	1926	1926	1926	200
282	20231204	141600	1428774977	1926	1926	1927	1926	3130
283	20231204	141500	1422746477	1926	1927	1927	1926	1083
284	20231204	141400	1420660537	1927	1927	1927	1927	506
285	20231204	141300	1419685475	1927	1927	1927	1927	1159
286	20231204	141200	1417452082	1926	1926	1926	1926	5
287	20231204	141100	1417442452	1926	1926	1927	1926	4222
288	20231204	141000	1409310870	1926	1927	1927	1926	3292
289	20231204	140900	1402970278	1927	1926	1927	1926	1922
290	20231204	140800	1399268496	1926	1926	1926	1926	1250
291	20231204	140700	1396860996	1925	1925	1927	1925	1932
292	20231204	140600	1393141717	1926	1926	1926	1926	1295
293	20231204	140500	1390647547	1926	1926	1926	1926	7
294	20231204	140400	1390634065	1926	1926	1926	1926	1388
295	20231204	140300	1387960777	1926	1926	1926	1926	3
296	20231204	140200	1387954999	1926	1927	1927	1926	330
297	20231204	140100	1387319119	1927	1928	1928	1926	735
298	20231204	140000	1385903245	1927	1929	1929	1926	6028
299	20231204	135900	1374289236	1929	1929	1929	1929	50
300	20231204	135800	1374192786	1927	1928	1929	1927	442
301	20231204	135700	1373340624	1928	1928	1928	1928	591
302	20231204	135600	1372201176	1928	1928	1928	1928	3
303	20231204	135500	1372195392	1928	1928	1928	1928	60
304	20231204	135400	1372079712	1928	1927	1928	1927	1082
305	20231204	135300	1369993662	1927	1928	1928	1927	6106
306	20231204	135200	1358227294	1927	1927	1927	1927	12
307	20231204	135100	1358204170	1927	1927	1927	1927	872
308	20231204	135000	1356523826	1927	1927	1927	1927	1073
309	20231204	134900	1354456155	1926	1926	1926	1926	0
310	20231204	134800	1354456155	1926	1925	1926	1925	100
311	20231204	134700	1354263605	1926	1927	1928	1926	796
312	20231204	134600	1352730384	1928	1926	1928	1926	1669
313	20231204	134500	1349514262	1927	1926	1927	1923	26200
314	20231204	134400	1299077444	1927	1927	1927	1927	734
315	20231204	134300	1297663026	1927	1927	1927	1927	100
316	20231204	134200	1297470326	1927	1927	1927	1927	2349
317	20231204	134100	1292943803	1927	1927	1927	1927	26
318	20231204	134000	1292893701	1927	1926	1927	1926	549
319	20231204	133900	1291836308	1927	1927	1927	1926	5037
320	20231204	133800	1282135009	1927	1927	1927	1926	577
321	20231204	133700	1281023630	1926	1927	1927	1926	13
322	20231204	133600	1280998580	1927	1927	1927	1927	225
323	20231204	133500	1280565005	1927	1926	1927	1926	918
324	20231204	133400	1278796430	1925	1924	1925	1924	4944
325	20231204	133300	1269282023	1924	1924	1924	1924	212
326	20231204	133200	1268874135	1923	1924	1924	1923	2283
327	20231204	133100	1264481960	1923	1923	1923	1923	10
328	20231204	133000	1264462730	1924	1923	1924	1923	131
329	20231204	132900	1264210816	1923	1924	1925	1923	4272
330	20231204	132800	1255992430	1924	1925	1925	1924	4132
331	20231204	132700	1248042456	1925	1925	1925	1924	1801
332	20231204	132600	1244576431	1925	1925	1925	1925	337
333	20231204	132500	1243927706	1925	1925	1925	1924	1232
334	20231204	132400	1241556774	1925	1925	1925	1925	1306
335	20231204	132300	1239042724	1925	1924	1925	1924	52
336	20231204	132200	1238942625	1925	1925	1925	1924	572
337	20231204	132100	1237841530	1925	1925	1925	1925	157
338	20231204	132000	1237539305	1924	1924	1924	1923	1827
339	20231204	131900	1234024158	1924	1924	1924	1923	1433
340	20231204	131800	1231267446	1924	1924	1924	1924	293
341	20231204	131700	1230703714	1924	1925	1925	1924	2504
342	20231204	131600	1225886015	1925	1924	1925	1924	1002
343	20231204	131500	1223958165	1925	1925	1925	1925	1020
344	20231204	131400	1221994665	1925	1925	1925	1925	30
345	20231204	131300	1221936915	1924	1925	1925	1923	6184
346	20231204	131200	1210038241	1924	1925	1925	1924	1491
347	20231204	131100	1207168118	1926	1926	1926	1926	5
348	20231204	131000	1207158488	1925	1925	1925	1925	2310
349	20231204	130900	1202711738	1927	1928	1928	1924	12337
350	20231204	130800	1178963807	1925	1927	1927	1925	19425
351	20231204	130700	1141557219	1927	1928	1928	1927	665
352	20231204	130600	1140275703	1928	1928	1928	1928	29
353	20231204	130500	1140219791	1928	1928	1928	1926	8393
354	20231204	130400	1124047499	1928	1928	1928	1928	8947
355	20231204	130300	1106797683	1928	1931	1931	1928	216
356	20231204	130200	1106381200	1929	1930	1930	1929	2911
357	20231204	130100	1100765288	1930	1930	1930	1930	507
358	20231204	130000	1099786778	1930	1930	1930	1929	160
359	20231204	125900	1099478117	1929	1930	1930	1929	1545
360	20231204	125800	1096497800	1929	1929	1929	1929	4
361	20231204	125700	1096490084	1929	1930	1930	1929	250
362	20231204	125600	1096007784	1930	1929	1930	1929	311
363	20231204	125500	1095407854	1929	1929	1929	1929	1000
364	20231204	125400	1093478854	1929	1930	1930	1929	450
365	20231204	125300	1092610704	1929	1930	1930	1929	530
366	20231204	125200	1091588094	1930	1930	1930	1930	6
367	20231204	125100	1091576514	1930	1929	1930	1929	51
368	20231204	125000	1091478134	1929	1929	1929	1929	501
369	20231204	124900	1090511705	1930	1929	1930	1929	275
370	20231204	124800	1089981213	1930	1929	1930	1929	565
371	20231204	124700	1088890787	1931	1931	1932	1931	329
372	20231204	124600	1088255233	1929	1929	1929	1929	0
373	20231204	124500	1088255233	1929	1932	1932	1928	243
374	20231204	124400	1087786487	1932	1928	1932	1928	103
375	20231204	124300	1087587841	1928	1930	1930	1928	6001
376	20231204	124200	1076012079	1930	1930	1930	1930	100
377	20231204	124100	1075819079	1928	1934	1935	1928	42258
378	20231204	124000	994230831	1934	1935	1935	1934	2172
379	20231204	123900	990030170	1935	1936	1936	1935	5545
380	20231204	123800	979300494	1937	1937	1937	1937	690
381	20231204	123700	977963964	1936	1937	1937	1936	6181
382	20231204	123600	965997035	1937	1936	1937	1936	130
383	20231204	123500	965745255	1936	1936	1936	1936	20
384	20231204	123400	965706535	1937	1936	1937	1936	136
385	20231204	123300	965443233	1937	1937	1937	1937	1
386	20231204	123200	965441296	1936	1937	1937	1936	81
387	20231204	123100	965284449	1936	1937	1937	1936	208
388	20231204	123000	964881561	1938	1938	1938	1935	102
389	20231204	122900	964684035	1935	1935	1935	1935	0
390	20231204	122800	964684035	1935	1937	1937	1935	1120
391	20231204	122700	962516466	1937	1937	1937	1937	1
392	20231204	122600	962514529	1934	1934	1934	1934	1
393	20231204	122500	962512595	1933	1937	1937	1933	1015
394	20231204	122400	960549223	1934	1934	1934	1934	200
395	20231204	122300	960162423	1934	1936	1936	1933	6001
396	20231204	122200	948555474	1935	1936	1936	1935	1438
397	20231204	122100	945772506	1936	1936	1936	1936	1
398	20231204	122000	945770570	1935	1936	1936	1935	166
399	20231204	121900	945449195	1936	1936	1936	1935	536
400	20231204	121800	944411500	1936	1935	1936	1935	270
401	20231204	121700	943889030	1934	1934	1934	1934	40
402	20231204	121600	943811670	1934	1934	1934	1934	298
403	20231204	121500	943235338	1936	1935	1936	1934	1349
404	20231204	121400	940624726	1934	1936	1936	1934	107
405	20231204	121300	940417774	1934	1934	1934	1934	1
406	20231204	121200	940415840	1934	1935	1936	1934	1680
407	20231204	121100	937165169	1934	1935	1935	1934	2990
408	20231204	121000	931379601	1936	1936	1936	1936	55
409	20231204	120900	931273121	1935	1935	1935	1935	3
410	20231204	120800	931267316	1936	1935	1936	1935	892
411	20231204	120700	929541155	1936	1936	1936	1935	1961
412	20231204	120600	925745373	1936	1936	1936	1935	3306
413	20231204	120500	919346957	1936	1936	1936	1936	1265
414	20231204	120400	916897917	1936	1938	1939	1936	7059
415	20231204	120300	903227402	1939	1939	1939	1939	50
416	20231204	120200	903130452	1938	1938	1938	1938	40
417	20231204	120100	903052932	1936	1936	1936	1936	3
418	20231204	120000	903047124	1938	1937	1938	1936	6613
419	20231204	115900	890237289	1936	1936	1937	1936	701
420	20231204	115800	888880053	1936	1937	1937	1936	759
421	20231204	115700	887410120	1937	1937	1937	1937	1550
422	20231204	115600	884407770	1937	1937	1937	1937	120
423	20231204	115500	884175330	1937	1936	1937	1936	502
424	20231204	115400	883203456	1936	1936	1936	1936	269
425	20231204	115300	882682672	1936	1936	1936	1936	0
426	20231204	115200	882682672	1936	1936	1936	1936	7
427	20231204	115100	882669120	1936	1937	1937	1936	1036
428	20231204	115000	880663388	1937	1936	1937	1936	1073
429	20231204	114900	878586059	1936	1936	1936	1936	254
430	20231204	114800	878094315	1936	1936	1936	1936	70
431	20231204	114700	877958795	1936	1936	1936	1936	7
432	20231204	114600	877945243	1936	1936	1936	1936	748
433	20231204	114500	876497115	1936	1936	1936	1936	0
434	20231204	114400	876497115	1936	1936	1936	1936	42
435	20231204	114300	876415803	1936	1936	1937	1936	5
436	20231204	114200	876406122	1936	1936	1936	1936	108
437	20231204	114100	876197034	1936	1936	1936	1936	12
438	20231204	114000	876173802	1935	1935	1935	1935	51
439	20231204	113900	876075117	1935	1935	1935	1935	33
440	20231204	113800	876011262	1935	1934	1935	1933	3574
441	20231204	113700	869100049	1934	1934	1934	1934	1538
442	20231204	113600	866125557	1933	1934	1934	1933	688
443	20231204	113500	864795555	1934	1934	1934	1934	2207
444	20231204	113400	860527217	1934	1934	1934	1933	6547
445	20231204	113300	847870319	1934	1934	1934	1934	0
446	20231204	113200	847870319	1934	1934	1934	1934	1920
447	20231204	113100	844157039	1934	1935	1935	1934	1592
448	20231204	113000	841077961	1935	1935	1935	1935	746
449	20231204	112900	839634451	1935	1934	1935	1934	85
450	20231204	112800	839470006	1934	1935	1935	1934	640
451	20231204	112700	838232196	1935	1935	1935	1934	1888
452	20231204	112600	834579444	1935	1934	1935	1933	3893
453	20231204	112500	827051642	1934	1935	1935	1934	4935
454	20231204	112400	817506068	1935	1935	1935	1935	1
455	20231204	112300	817504133	1935	1936	1936	1935	10753
456	20231204	112200	796692074	1937	1937	1937	1937	154
457	20231204	112100	796393776	1936	1937	1937	1936	61
458	20231204	112000	796275659	1937	1937	1937	1937	68
459	20231204	111900	796143943	1937	1937	1937	1937	1842
460	20231204	111800	792575989	1937	1937	1937	1937	1410
461	20231204	111700	789844819	1937	1937	1937	1937	2809
462	20231204	111600	784403786	1937	1938	1938	1937	3822
463	20231204	111500	776996932	1939	1939	1939	1939	3382
464	20231204	111400	770439234	1940	1941	1941	1940	4010
465	20231204	111300	762659824	1940	1941	1941	1940	16243
466	20231204	111200	731148359	1941	1941	1942	1941	999
467	20231204	111100	729209290	1941	1941	1941	1941	516
468	20231204	111000	728207734	1941	1941	1941	1941	221
469	20231204	110900	727778773	1942	1942	1942	1942	605
470	20231204	110800	726603863	1941	1942	1942	1941	1345
471	20231204	110700	723992757	1941	1941	1942	1941	1658
472	20231204	110600	720773749	1941	1942	1942	1941	1996
473	20231204	110500	716899503	1942	1941	1942	1941	3
474	20231204	110400	716893678	1941	1942	1942	1941	265
475	20231204	110300	716379260	1941	1941	1941	1941	1946
476	20231204	110200	712602074	1941	1941	1941	1941	675
477	20231204	110100	711291899	1941	1942	1942	1941	2572
478	20231204	110000	706299240	1942	1942	1942	1942	400
479	20231204	105900	705522440	1942	1942	1942	1942	642
480	20231204	105800	704275676	1942	1943	1944	1942	1044
481	20231204	105700	702248107	1943	1943	1943	1943	41
482	20231204	105600	702168444	1944	1945	1945	1944	9
483	20231204	105500	702150947	1944	1944	1944	1944	0
484	20231204	105400	702150947	1944	1944	1944	1944	525
485	20231204	105300	701130347	1945	1945	1945	1945	1104
486	20231204	105200	698983067	1946	1945	1946	1945	364
487	20231204	105100	698275084	1940	1944	1945	1940	5733
488	20231204	105000	687144664	1944	1944	1944	1944	100
489	20231204	104900	686950264	1944	1945	1945	1944	639
490	20231204	104800	685707669	1945	1945	1945	1945	501
491	20231204	104700	684733224	1946	1946	1946	1946	11
492	20231204	104600	684711818	1946	1946	1946	1945	16
493	20231204	104500	684680683	1946	1945	1946	1945	463
494	20231204	104400	683780128	1944	1945	1945	1944	75
495	20231204	104300	683634288	1945	1942	1945	1942	418
496	20231204	104200	682822481	1942	1943	1943	1942	1656
497	20231204	104100	679606464	1942	1942	1942	1942	100
498	20231204	104000	679412264	1942	1942	1942	1941	1770
499	20231204	103900	675975554	1939	1942	1942	1939	2472
500	20231204	103800	671180540	1940	1941	1941	1940	1960
501	20231204	103700	667377369	1947	1947	1947	1947	0
502	20231204	103600	667377369	1947	1947	1947	1947	115
503	20231204	103500	667153464	1947	1948	1948	1946	373
504	20231204	103400	666427347	1948	1941	1948	1941	35380
505	20231204	103300	597735661	1941	1942	1942	1941	838
506	20231204	103200	596109099	1941	1939	1941	1939	12842
507	20231204	103100	571197147	1938	1938	1938	1938	798
508	20231204	103000	569650623	1938	1938	1938	1938	5
509	20231204	102900	569640933	1938	1938	1938	1937	736
510	20231204	102800	568214868	1938	1938	1938	1938	40
511	20231204	102700	568137348	1937	1938	1938	1937	2035
512	20231204	102600	564193529	1937	1938	1938	1937	643
513	20231204	102500	562947995	1938	1938	1938	1938	396
514	20231204	102400	562180547	1938	1938	1938	1938	153
515	20231204	102300	561884033	1939	1939	1939	1937	4763
516	20231204	102200	552653462	1938	1938	1938	1938	0
517	20231204	102100	552653462	1938	1938	1938	1937	1789
518	20231204	102000	549186381	1938	1938	1938	1937	743
519	20231204	101900	547746448	1938	1938	1938	1937	597
520	20231204	101800	546589515	1938	1938	1938	1937	3250
521	20231204	101700	540291400	1938	1938	1938	1937	91
522	20231204	101600	540115070	1938	1938	1938	1937	1483
523	20231204	101500	537241987	1938	1938	1938	1938	148
524	20231204	101400	536955163	1938	1938	1938	1937	1549
525	20231204	101300	533954202	1938	1938	1938	1938	1589
526	20231204	101200	530874720	1938	1938	1938	1938	2585
527	20231204	101100	525864990	1938	1938	1938	1937	152
528	20231204	101000	525570491	1938	1937	1938	1937	3798
529	20231204	100900	518210235	1938	1937	1938	1937	208
530	20231204	100800	517807269	1937	1938	1938	1937	350
531	20231204	100700	517128989	1938	1938	1938	1938	926
532	20231204	100600	515334401	1938	1937	1938	1936	619
533	20231204	100500	514135861	1936	1938	1938	1936	2206
534	20231204	100400	509863091	1938	1940	1940	1938	1759
535	20231204	100300	506454147	1938	1940	1940	1938	1126
536	20231204	100200	504271653	1940	1939	1940	1939	371
537	20231204	100100	503552283	1938	1938	1938	1938	270
538	20231204	100000	503029023	1938	1940	1940	1938	2894
539	20231204	095900	497419483	1940	1938	1940	1938	1467
540	20231204	095800	494574492	1938	1939	1939	1938	146
541	20231204	095700	494291419	1939	1938	1939	1938	1417
542	20231204	095600	491545253	1938	1934	1938	1933	8281
543	20231204	095500	475526630	1935	1937	1937	1933	10954
544	20231204	095400	454331071	1938	1937	1938	1937	38
545	20231204	095300	454257429	1936	1937	1938	1936	4322
546	20231204	095200	445887309	1938	1938	1938	1938	746
547	20231204	095100	444441561	1939	1939	1939	1939	4070
548	20231204	095000	436549831	1939	1939	1939	1937	439
549	20231204	094900	435699473	1936	1936	1936	1936	300
550	20231204	094800	435118673	1936	1936	1939	1936	601
551	20231204	094700	433955134	1936	1938	1938	1936	678
552	20231204	094600	432642059	1938	1939	1942	1938	739
553	20231204	094500	431208441	1938	1941	1941	1938	6270
554	20231204	094400	419052265	1942	1945	1945	1942	4485
555	20231204	094300	410336413	1945	1945	1946	1945	1373
556	20231204	094200	407665606	1946	1946	1946	1946	441
557	20231204	094100	406807420	1946	1947	1947	1946	625
558	20231204	094000	405590638	1947	1948	1948	1946	2259
559	20231204	093900	401191396	1947	1948	1948	1943	1278
560	20231204	093800	398704979	1948	1947	1948	1945	1732
561	20231204	093700	395332770	1946	1947	1947	1946	2593
562	20231204	093600	390285968	1947	1947	1947	1947	207
563	20231204	093500	389882939	1947	1945	1947	1942	4854
564	20231204	093400	380442069	1945	1943	1945	1943	6254
565	20231204	093300	368286595	1943	1943	1943	1942	263
566	20231204	093200	367775652	1943	1944	1944	1943	167
567	20231204	093100	367451128	1944	1939	1944	1936	3959
568	20231204	093000	359771287	1939	1938	1939	1937	563
569	20231204	092900	358680745	1937	1936	1937	1936	2046
570	20231204	092800	354717763	1937	1937	1938	1937	3011
571	20231204	092700	348884402	1937	1937	1939	1936	2457
572	20231204	092600	344124010	1938	1939	1939	1938	679
573	20231204	092500	342807947	1939	1941	1941	1939	2846
574	20231204	092400	337286710	1940	1940	1940	1940	211
575	20231204	092300	336877370	1934	1940	1940	1934	7140
576	20231204	092200	323054369	1938	1942	1943	1938	5817
577	20231204	092100	311769724	1942	1945	1945	1942	4194
578	20231204	092000	303618205	1944	1944	1944	1944	198
579	20231204	091900	303233293	1944	1940	1944	1940	2620
580	20231204	091800	298142300	1940	1938	1942	1938	8318
581	20231204	091700	282005115	1939	1939	1940	1939	3957
582	20231204	091600	274329352	1938	1936	1938	1936	2105
583	20231204	091500	270251352	1935	1938	1938	1935	1217
584	20231204	091400	267896453	1938	1938	1938	1938	15
585	20231204	091300	267867383	1938	1939	1939	1929	4312
586	20231204	091200	259535538	1938	1936	1938	1934	770
587	20231204	091100	258045366	1936	1931	1938	1931	9939
588	20231204	091000	238841023	1930	1928	1930	1928	3128
589	20231204	090900	232804626	1930	1927	1930	1927	267
590	20231204	090800	232290025	1927	1931	1931	1925	12037
591	20231204	090700	209088940	1931	1932	1932	1928	16380
592	20231204	090600	177485434	1932	1932	1934	1932	2988
593	20231204	090500	171709886	1932	1933	1933	1928	2642
594	20231204	090400	166611087	1929	1937	1940	1929	20725
595	20231204	090300	126526667	1936	1942	1942	1936	18240
596	20231204	090200	91139657	1942	1947	1947	1941	15072
597	20231204	090100	61811376	1947	1950	1955	1947	17519
598	20231204	090000	27671494	1950	1954	1954	1950	14170