KissMeData/032280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191200	79659915	1951	1951	1951	1951	497
3	20231204	191100	79659915	1951	1951	1951	1951	0
4	20231204	191000	79659915	1951	1951	1951	1951	0
5	20231204	190900	79659915	1951	1951	1951	1951	0
6	20231204	190800	79659915	1951	1951	1951	1951	0
7	20231204	190700	79659915	1951	1951	1951	1951	0
8	20231204	190600	79659915	1951	1951	1951	1951	0
9	20231204	190500	79659915	1951	1951	1951	1951	0
10	20231204	190400	79659915	1951	1951	1951	1951	0
11	20231204	190300	79659915	1951	1951	1951	1951	0
12	20231204	190200	79659915	1951	1951	1951	1951	0
13	20231204	190100	79659915	1951	1951	1951	1951	0
14	20231204	190000	79659915	1951	1951	1951	1951	0
15	20231204	185900	79659915	1951	1951	1951	1951	0
16	20231204	185800	79659915	1951	1951	1951	1951	0
17	20231204	185700	79659915	1951	1951	1951	1951	0
18	20231204	185600	79659915	1951	1951	1951	1951	0
19	20231204	185500	79659915	1951	1951	1951	1951	0
20	20231204	185400	79659915	1951	1951	1951	1951	0
21	20231204	185300	79659915	1951	1951	1951	1951	0
22	20231204	185200	79659915	1951	1951	1951	1951	0
23	20231204	185100	79659915	1951	1951	1951	1951	0
24	20231204	185000	79659915	1951	1951	1951	1951	0
25	20231204	184900	79659915	1951	1951	1951	1951	0
26	20231204	184800	79659915	1951	1951	1951	1951	0
27	20231204	184700	79659915	1951	1951	1951	1951	0
28	20231204	184600	79659915	1951	1951	1951	1951	0
29	20231204	184500	79659915	1951	1951	1951	1951	0
30	20231204	184400	79659915	1951	1951	1951	1951	0
31	20231204	184300	79659915	1951	1951	1951	1951	0
32	20231204	184200	79659915	1951	1951	1951	1951	497
33	20231204	184100	79659915	1951	1951	1951	1951	0
34	20231204	184000	79659915	1951	1951	1951	1951	0
35	20231204	183900	79659915	1951	1951	1951	1951	0
36	20231204	183800	79659915	1951	1951	1951	1951	0
37	20231204	183700	79659915	1951	1951	1951	1951	0
38	20231204	183600	79659915	1951	1951	1951	1951	0
39	20231204	183500	79659915	1951	1951	1951	1951	0
40	20231204	183400	79659915	1951	1951	1951	1951	0
41	20231204	183300	79659915	1951	1951	1951	1951	0
42	20231204	183200	79659915	1951	1951	1951	1951	0
43	20231204	183100	79659915	1951	1951	1951	1951	0
44	20231204	183000	79659915	1951	1951	1951	1951	0
45	20231204	182900	79659915	1951	1951	1951	1951	0
46	20231204	182800	79659915	1951	1951	1951	1951	0
47	20231204	182700	79659915	1951	1951	1951	1951	0
48	20231204	182600	79659915	1951	1951	1951	1951	0
49	20231204	182500	79659915	1951	1951	1951	1951	0
50	20231204	182400	79659915	1951	1951	1951	1951	0
51	20231204	182300	79659915	1951	1951	1951	1951	0
52	20231204	182200	79659915	1951	1951	1951	1951	0
53	20231204	182100	79659915	1951	1951	1951	1951	0
54	20231204	182000	79659915	1951	1951	1951	1951	0
55	20231204	181900	79659915	1951	1951	1951	1951	0
56	20231204	181800	79659915	1951	1951	1951	1951	0
57	20231204	181700	79659915	1951	1951	1951	1951	0
58	20231204	181600	79659915	1951	1951	1951	1951	0
59	20231204	181500	79659915	1951	1951	1951	1951	0
60	20231204	181400	79659915	1951	1951	1951	1951	0
61	20231204	181300	79659915	1951	1951	1951	1951	0
62	20231204	181200	79659915	1951	1951	1951	1951	497
63	20231204	181100	79659915	1951	1951	1951	1951	0
64	20231204	181000	79659915	1951	1951	1951	1951	0
65	20231204	180900	79659915	1951	1951	1951	1951	0
66	20231204	180800	79659915	1951	1951	1951	1951	0
67	20231204	180700	79659915	1951	1951	1951	1951	0
68	20231204	180600	79659915	1951	1951	1951	1951	0
69	20231204	180500	79659915	1951	1951	1951	1951	0
70	20231204	180400	79659915	1951	1951	1951	1951	0
71	20231204	180300	79659915	1951	1951	1951	1951	0
72	20231204	180200	79659915	1951	1951	1951	1951	0
73	20231204	180100	79659915	1951	1951	1951	1951	0
74	20231204	180000	79659915	1951	1951	1951	1951	0
75	20231204	175900	79659915	1951	1951	1951	1951	0
76	20231204	175800	79659915	1951	1951	1951	1951	0
77	20231204	175700	79659915	1951	1951	1951	1951	0
78	20231204	175600	79659915	1951	1951	1951	1951	0
79	20231204	175500	79659915	1951	1951	1951	1951	0
80	20231204	175400	79659915	1951	1951	1951	1951	0
81	20231204	175300	79659915	1951	1951	1951	1951	0
82	20231204	175200	79659915	1951	1951	1951	1951	0
83	20231204	175100	79659915	1951	1951	1951	1951	0
84	20231204	175000	79659915	1951	1951	1951	1951	0
85	20231204	174900	79659915	1951	1951	1951	1951	0
86	20231204	174800	79659915	1951	1951	1951	1951	0
87	20231204	174700	79659915	1951	1951	1951	1951	0
88	20231204	174600	79659915	1951	1951	1951	1951	0
89	20231204	174500	79659915	1951	1951	1951	1951	0
90	20231204	174400	79659915	1951	1951	1951	1951	0
91	20231204	174300	79659915	1951	1951	1951	1951	0
92	20231204	174200	79659915	1951	1951	1951	1951	497
93	20231204	174100	79659915	1951	1951	1951	1951	0
94	20231204	174000	79659915	1951	1951	1951	1951	0
95	20231204	173900	79659915	1951	1951	1951	1951	0
96	20231204	173800	79659915	1951	1951	1951	1951	0
97	20231204	173700	79659915	1951	1951	1951	1951	0
98	20231204	173600	79659915	1951	1951	1951	1951	0
99	20231204	173500	79659915	1951	1951	1951	1951	0
100	20231204	173400	79659915	1951	1951	1951	1951	0
101	20231204	173300	79659915	1951	1951	1951	1951	0
102	20231204	173200	79659915	1951	1951	1951	1951	0
103	20231204	173100	79659915	1951	1951	1951	1951	0
104	20231204	173000	79659915	1951	1951	1951	1951	0
105	20231204	172900	79659915	1951	1951	1951	1951	0
106	20231204	172800	79659915	1951	1951	1951	1951	0
107	20231204	172700	79659915	1951	1951	1951	1951	0
108	20231204	172600	79659915	1951	1951	1951	1951	0
109	20231204	172500	79659915	1951	1951	1951	1951	0
110	20231204	172400	79659915	1951	1951	1951	1951	0
111	20231204	172300	79659915	1951	1951	1951	1951	0
112	20231204	172200	79659915	1951	1951	1951	1951	0
113	20231204	172100	79659915	1951	1951	1951	1951	0
114	20231204	172000	79659915	1951	1951	1951	1951	0
115	20231204	171900	79659915	1951	1951	1951	1951	0
116	20231204	171800	79659915	1951	1951	1951	1951	0
117	20231204	171700	79659915	1951	1951	1951	1951	0
118	20231204	171600	79659915	1951	1951	1951	1951	0
119	20231204	171500	79659915	1951	1951	1951	1951	0
120	20231204	171400	79659915	1951	1951	1951	1951	0
121	20231204	171300	79659915	1951	1951	1951	1951	0
122	20231204	171200	79659915	1951	1951	1951	1951	497
123	20231204	171100	79659915	1951	1951	1951	1951	0
124	20231204	171000	79659915	1951	1951	1951	1951	0
125	20231204	170900	79659915	1951	1951	1951	1951	0
126	20231204	170800	79659915	1951	1951	1951	1951	0
127	20231204	170700	79659915	1951	1951	1951	1951	0
128	20231204	170600	79659915	1951	1951	1951	1951	0
129	20231204	170500	79659915	1951	1951	1951	1951	0
130	20231204	170400	79659915	1951	1951	1951	1951	0
131	20231204	170300	79659915	1951	1951	1951	1951	0
132	20231204	170200	79659915	1951	1951	1951	1951	0
133	20231204	170100	79659915	1951	1951	1951	1951	0
134	20231204	170000	79659915	1951	1951	1951	1951	0
135	20231204	165900	79659915	1951	1951	1951	1951	0
136	20231204	165800	79659915	1951	1951	1951	1951	0
137	20231204	165700	79659915	1951	1951	1951	1951	0
138	20231204	165600	79659915	1951	1951	1951	1951	0
139	20231204	165500	79659915	1951	1951	1951	1951	0
140	20231204	165400	79659915	1951	1951	1951	1951	0
141	20231204	165300	79659915	1951	1951	1951	1951	0
142	20231204	165200	79659915	1951	1951	1951	1951	0
143	20231204	165100	79659915	1951	1951	1951	1951	0
144	20231204	165000	79659915	1951	1951	1951	1951	0
145	20231204	164900	79659915	1951	1951	1951	1951	0
146	20231204	164800	79659915	1951	1951	1951	1951	0
147	20231204	164700	79659915	1951	1951	1951	1951	0
148	20231204	164600	79659915	1951	1951	1951	1951	0
149	20231204	164500	79659915	1951	1951	1951	1951	0
150	20231204	164400	79659915	1951	1951	1951	1951	0
151	20231204	164300	79659915	1951	1951	1951	1951	0
152	20231204	164200	79659915	1951	1951	1951	1951	497
153	20231204	164100	79659915	1951	1951	1951	1951	0
154	20231204	164000	79659915	1951	1951	1951	1951	0
155	20231204	163900	79659915	1951	1951	1951	1951	0
156	20231204	163800	79659915	1951	1951	1951	1951	0
157	20231204	163700	79659915	1951	1951	1951	1951	0
158	20231204	163600	79659915	1951	1951	1951	1951	0
159	20231204	163500	79659915	1951	1951	1951	1951	0
160	20231204	163400	79659915	1951	1951	1951	1951	0
161	20231204	163300	79659915	1951	1951	1951	1951	0
162	20231204	163200	79659915	1951	1951	1951	1951	0
163	20231204	163100	79659915	1951	1951	1951	1951	0
164	20231204	163000	79659915	1951	1951	1951	1951	0
165	20231204	162900	79659915	1951	1951	1951	1951	0
166	20231204	162800	79659915	1951	1951	1951	1951	0
167	20231204	162700	79659915	1951	1951	1951	1951	0
168	20231204	162600	79659915	1951	1951	1951	1951	0
169	20231204	162500	79659915	1951	1951	1951	1951	0
170	20231204	162400	79659915	1951	1951	1951	1951	0
171	20231204	162300	79659915	1951	1951	1951	1951	0
172	20231204	162200	79659915	1951	1951	1951	1951	0
173	20231204	162100	79659915	1951	1951	1951	1951	0
174	20231204	162000	79659915	1951	1951	1951	1951	0
175	20231204	161900	79659915	1951	1951	1951	1951	0
176	20231204	161800	79659915	1951	1951	1951	1951	0
177	20231204	161700	79659915	1951	1951	1951	1951	0
178	20231204	161600	79659915	1951	1951	1951	1951	0
179	20231204	161500	79659915	1951	1951	1951	1951	0
180	20231204	161400	79659915	1951	1951	1951	1951	0
181	20231204	161300	79659915	1951	1951	1951	1951	0
182	20231204	161200	79659915	1951	1951	1951	1951	497
183	20231204	161100	79659915	1951	1951	1951	1951	0
184	20231204	161000	79659915	1951	1951	1951	1951	0
185	20231204	160900	79659915	1951	1951	1951	1951	0
186	20231204	160800	79659915	1951	1951	1951	1951	0
187	20231204	160700	79659915	1951	1951	1951	1951	0
188	20231204	160600	79659915	1951	1951	1951	1951	0
189	20231204	160500	79659915	1951	1951	1951	1951	0
190	20231204	160400	79659915	1951	1951	1951	1951	0
191	20231204	160300	79659915	1951	1951	1951	1951	0
192	20231204	160200	79659915	1951	1951	1951	1951	0
193	20231204	160100	79659915	1951	1951	1951	1951	0
194	20231204	160000	79659915	1951	1951	1951	1951	0
195	20231204	155900	79659915	1951	1951	1951	1951	0
196	20231204	155800	79659915	1951	1951	1951	1951	0
197	20231204	155700	79659915	1951	1951	1951	1951	0
198	20231204	155600	79659915	1951	1951	1951	1951	0
199	20231204	155500	79659915	1951	1951	1951	1951	0
200	20231204	155400	79659915	1951	1951	1951	1951	0
201	20231204	155300	79659915	1951	1951	1951	1951	0
202	20231204	155200	79659915	1951	1951	1951	1951	0
203	20231204	155100	79659915	1951	1951	1951	1951	0
204	20231204	155000	79659915	1951	1951	1951	1951	0
205	20231204	154900	79659915	1951	1951	1951	1951	0
206	20231204	154800	79659915	1951	1951	1951	1951	0
207	20231204	154700	79659915	1951	1951	1951	1951	0
208	20231204	154600	79659915	1951	1951	1951	1951	0
209	20231204	154500	79659915	1951	1951	1951	1951	0
210	20231204	154400	79659915	1951	1951	1951	1951	0
211	20231204	154300	79659915	1951	1951	1951	1951	0
212	20231204	154200	79659915	1951	1951	1951	1951	497
213	20231204	154100	79659915	1951	1951	1951	1951	0
214	20231204	154000	79659915	1951	1951	1951	1951	0
215	20231204	153900	79659915	1951	1951	1951	1951	0
216	20231204	153800	79659915	1951	1951	1951	1951	0
217	20231204	153700	79659915	1951	1951	1951	1951	0
218	20231204	153600	79659915	1951	1951	1951	1951	0
219	20231204	153500	79659915	1951	1951	1951	1951	0
220	20231204	153400	79659915	1951	1951	1951	1951	0
221	20231204	153300	79659915	1951	1951	1951	1951	0
222	20231204	153200	79659915	1951	1951	1951	1951	0
223	20231204	153100	79659915	1951	1951	1951	1951	0
224	20231204	153000	79659915	1951	1951	1951	1951	497
225	20231204	152900	78690268	1958	1958	1958	1958	0
226	20231204	152800	78690268	1958	1958	1958	1958	0
227	20231204	152700	78690268	1958	1958	1958	1958	0
228	20231204	152600	78690268	1958	1958	1958	1958	0
229	20231204	152500	78690268	1958	1958	1958	1958	0
230	20231204	152400	78690268	1958	1958	1958	1958	0
231	20231204	152300	78690268	1958	1958	1958	1958	0
232	20231204	152200	78690268	1958	1958	1958	1958	0
233	20231204	152100	78690268	1958	1958	1958	1958	0
234	20231204	152000	78690268	1958	1958	1958	1958	0
235	20231204	151900	78690268	1958	1958	1958	1958	2
236	20231204	151800	78686352	1958	1958	1958	1958	1
237	20231204	151700	78684394	1958	1958	1958	1958	1
238	20231204	151600	78682436	1958	1958	1958	1958	1
239	20231204	151500	78680478	1958	1958	1958	1958	2
240	20231204	151400	78676562	1958	1958	1958	1958	1
241	20231204	151300	78674604	1958	1958	1958	1958	1
242	20231204	151200	78672646	1958	1958	1958	1958	1
243	20231204	151100	78670688	1959	1952	1959	1951	165
244	20231204	151000	78348629	1952	1952	1952	1950	4
245	20231204	150900	78340823	1952	1950	1953	1950	305
246	20231204	150800	77745465	1952	1958	1958	1952	105
247	20231204	150700	77540397	1959	1959	1959	1959	1
248	20231204	150600	77538438	1959	1959	1959	1959	2
249	20231204	150500	77534520	1959	1959	1959	1959	52
250	20231204	150400	77432652	1959	1959	1959	1959	1
251	20231204	150300	77430693	1959	1959	1959	1959	1
252	20231204	150200	77428734	1959	1959	1959	1959	1
253	20231204	150100	77426775	1959	1959	1959	1959	2
254	20231204	150000	77422857	1959	1959	1959	1959	1
255	20231204	145900	77420898	1959	1959	1959	1959	1
256	20231204	145800	77418939	1959	1959	1959	1959	1
257	20231204	145700	77416980	1959	1959	1959	1959	103
258	20231204	145600	77215203	1959	1959	1959	1959	2
259	20231204	145500	77211285	1959	1962	1962	1959	6
260	20231204	145400	77199528	1962	1962	1962	1962	1
261	20231204	145300	77197566	1962	1962	1962	1962	1
262	20231204	145200	77195604	1962	1962	1962	1962	2
263	20231204	145100	77191680	1962	1962	1962	1962	1
264	20231204	145000	77189718	1962	1962	1962	1962	1
265	20231204	144900	77187756	1962	1962	1962	1962	1
266	20231204	144800	77185794	1962	1962	1962	1962	1
267	20231204	144700	77183832	1962	1962	1962	1962	2
268	20231204	144600	77179908	1962	1962	1962	1962	1
269	20231204	144500	77177946	1962	1962	1962	1962	1
270	20231204	144400	77175984	1962	1962	1962	1962	1
271	20231204	144300	77174022	1962	1962	1962	1962	1
272	20231204	144200	77172060	1962	1962	1962	1962	2
273	20231204	144100	77168136	1962	1962	1962	1962	1
274	20231204	144000	77166174	1962	1962	1963	1962	80
275	20231204	143900	77009136	1962	1962	1962	1962	1
276	20231204	143800	77007174	1963	1963	1963	1963	2
277	20231204	143700	77003248	1959	1963	1963	1959	56
278	20231204	143600	76893325	1963	1963	1963	1963	1
279	20231204	143500	76891362	1963	1963	1963	1963	1
280	20231204	143400	76889399	1963	1963	1963	1963	1
281	20231204	143300	76887436	1963	1963	1963	1963	2
282	20231204	143200	76883510	1963	1963	1963	1963	1
283	20231204	143100	76881547	1963	1963	1963	1963	1
284	20231204	143000	76879584	1963	1963	1963	1963	1
285	20231204	142900	76877621	1963	1963	1963	1963	2
286	20231204	142800	76873695	1963	1963	1963	1963	1
287	20231204	142700	76871732	1963	1963	1963	1963	1
288	20231204	142600	76869769	1962	1962	1962	1962	121
289	20231204	142500	76632367	1962	1962	1963	1962	72
290	20231204	142400	76491102	1962	1962	1962	1962	2
291	20231204	142300	76487178	1962	1962	1962	1962	1
292	20231204	142200	76485216	1962	1962	1962	1962	1
293	20231204	142100	76483254	1962	1961	1962	1961	4
294	20231204	142000	76475409	1962	1962	1962	1962	80
295	20231204	141900	76318449	1963	1963	1963	1963	27
296	20231204	141800	76265448	1963	1963	1963	1963	1
297	20231204	141700	76263485	1963	1951	1963	1951	175
298	20231204	141600	75922048	1951	1964	1964	1951	5826
299	20231204	141500	64551868	1967	1966	1967	1966	4
300	20231204	141400	64544002	1966	1966	1966	1966	0
301	20231204	141300	64544002	1966	1966	1966	1966	1
302	20231204	141200	64542036	1964	1964	1964	1964	0
303	20231204	141100	64542036	1964	1964	1964	1964	0
304	20231204	141000	64542036	1964	1964	1964	1964	0
305	20231204	140900	64542036	1964	1964	1964	1964	0
306	20231204	140800	64542036	1964	1964	1964	1964	0
307	20231204	140700	64542036	1964	1964	1964	1964	0
308	20231204	140600	64542036	1964	1964	1964	1964	0
309	20231204	140500	64542036	1964	1964	1964	1964	0
310	20231204	140400	64542036	1964	1964	1964	1964	0
311	20231204	140300	64542036	1964	1964	1964	1964	0
312	20231204	140200	64542036	1964	1964	1964	1964	3
313	20231204	140100	64536144	1964	1964	1964	1964	1
314	20231204	140000	64534180	1967	1966	1967	1966	79
315	20231204	135900	64378845	1964	1964	1964	1964	1
316	20231204	135800	64376881	1966	1964	1966	1964	2
317	20231204	135700	64372951	1964	1964	1964	1964	1
318	20231204	135600	64370987	1964	1964	1964	1964	2
319	20231204	135500	64367059	1964	1964	1964	1964	4
320	20231204	135400	64359203	1967	1967	1967	1967	0
321	20231204	135300	64359203	1967	1967	1967	1967	0
322	20231204	135200	64359203	1967	1967	1967	1967	1
323	20231204	135100	64357236	1964	1964	1964	1964	2
324	20231204	135000	64353308	1953	1964	1964	1953	568
325	20231204	134900	63243993	1953	1964	1964	1953	413
326	20231204	134800	62437329	1964	1964	1964	1964	15
327	20231204	134700	62407869	1964	1964	1964	1964	0
328	20231204	134600	62407869	1964	1964	1964	1964	0
329	20231204	134500	62407869	1964	1964	1964	1964	1
330	20231204	134400	62405905	1968	1968	1968	1968	0
331	20231204	134300	62405905	1968	1968	1968	1968	0
332	20231204	134200	62405905	1968	1968	1968	1968	0
333	20231204	134100	62405905	1968	1968	1968	1964	14
334	20231204	134000	62378357	1964	1968	1968	1964	83
335	20231204	133900	62215025	1968	1968	1968	1968	0
336	20231204	133800	62215025	1968	1968	1968	1968	0
337	20231204	133700	62215025	1968	1964	1968	1964	3
338	20231204	133600	62209129	1968	1968	1968	1968	3
339	20231204	133500	62203225	1955	1955	1955	1955	865
340	20231204	133400	60512150	1955	1964	1964	1955	1135
341	20231204	133300	58289581	1968	1968	1968	1968	20
342	20231204	133200	58250221	1967	1967	1967	1967	209
343	20231204	133100	57839118	1967	1967	1967	1967	0
344	20231204	133000	57839118	1967	1967	1967	1967	0
345	20231204	132900	57839118	1967	1967	1967	1967	50
346	20231204	132800	57740768	1967	1967	1967	1967	0
347	20231204	132700	57740768	1967	1967	1967	1967	0
348	20231204	132600	57740768	1967	1966	1967	1965	102
349	20231204	132500	57540305	1966	1966	1966	1966	200
350	20231204	132400	57147105	1967	1967	1967	1967	0
351	20231204	132300	57147105	1967	1967	1967	1967	0
352	20231204	132200	57147105	1967	1967	1967	1967	0
353	20231204	132100	57147105	1967	1967	1967	1967	0
354	20231204	132000	57147105	1967	1967	1967	1967	80
355	20231204	131900	56989745	1967	1967	1967	1967	0
356	20231204	131800	56989745	1967	1967	1967	1967	0
357	20231204	131700	56989745	1967	1967	1967	1967	50
358	20231204	131600	56891395	1967	1967	1967	1967	0
359	20231204	131500	56891395	1967	1967	1967	1967	0
360	20231204	131400	56891395	1967	1967	1967	1967	0
361	20231204	131300	56891395	1967	1967	1967	1967	0
362	20231204	131200	56891395	1967	1967	1967	1967	0
363	20231204	131100	56891395	1967	1967	1967	1967	0
364	20231204	131000	56891395	1967	1964	1967	1964	2
365	20231204	130900	56887464	1964	1964	1964	1964	9
366	20231204	130800	56869788	1967	1967	1967	1967	0
367	20231204	130700	56869788	1967	1967	1967	1967	0
368	20231204	130600	56869788	1967	1967	1967	1967	0
369	20231204	130500	56869788	1967	1967	1967	1967	0
370	20231204	130400	56869788	1967	1967	1967	1967	0
371	20231204	130300	56869788	1967	1967	1967	1967	0
372	20231204	130200	56869788	1967	1964	1967	1964	2
373	20231204	130100	56865857	1964	1964	1964	1964	32
374	20231204	130000	56803009	1964	1964	1964	1964	90
375	20231204	125900	56626249	1964	1964	1964	1964	1
376	20231204	125800	56624285	1964	1964	1964	1964	7
377	20231204	125700	56610537	1964	1964	1964	1964	5
378	20231204	125600	56600717	1964	1964	1964	1964	6
379	20231204	125500	56588933	1964	1964	1964	1964	6
380	20231204	125400	56577149	1964	1964	1964	1964	107
381	20231204	125300	56367001	1964	1964	1964	1964	6
382	20231204	125200	56355217	1964	1964	1964	1964	7
383	20231204	125100	56341469	1963	1956	1963	1956	1244
384	20231204	125000	53904047	1956	1956	1956	1956	229
385	20231204	124900	53456123	1956	1956	1956	1956	5
386	20231204	124800	53446343	1956	1956	1956	1956	48
387	20231204	124700	53352455	1956	1956	1956	1956	352
388	20231204	124600	52663943	1956	1956	1956	1956	7
389	20231204	124500	52650251	1956	1956	1956	1956	5
390	20231204	124400	52640471	1956	1956	1956	1956	5
391	20231204	124300	52630691	1956	1956	1956	1956	5
392	20231204	124200	52620911	1956	1956	1956	1956	116
393	20231204	124100	52394015	1956	1956	1956	1956	11
394	20231204	124000	52372499	1956	1956	1956	1956	85
395	20231204	123900	52206239	1956	1956	1956	1956	1
396	20231204	123800	52204283	1956	1956	1956	1956	1
397	20231204	123700	52202327	1956	1956	1956	1956	2
398	20231204	123600	52198415	1956	1956	1956	1956	7
399	20231204	123500	52184723	1956	1956	1956	1956	1
400	20231204	123400	52182767	1956	1956	1956	1956	1
401	20231204	123300	52180811	1956	1956	1956	1956	2
402	20231204	123200	52176899	1956	1956	1956	1956	1
403	20231204	123100	52174943	1956	1956	1956	1956	1
404	20231204	123000	52172987	1956	1956	1956	1956	1
405	20231204	122900	52171031	1956	1956	1956	1956	1
406	20231204	122800	52169075	1956	1956	1956	1956	2
407	20231204	122700	52165163	1956	1956	1956	1956	1
408	20231204	122600	52163207	1956	1956	1956	1956	101
409	20231204	122500	51965651	1956	1956	1956	1956	1
410	20231204	122400	51963695	1956	1956	1956	1956	1
411	20231204	122300	51961739	1956	1956	1956	1956	2
412	20231204	122200	51957827	1956	1953	1956	1952	544
413	20231204	122100	50895930	1953	1954	1954	1953	344
414	20231204	122000	50224092	1954	1955	1955	1954	137
415	20231204	121900	49956309	1955	1955	1955	1955	7
416	20231204	121800	49942624	1955	1955	1955	1955	6
417	20231204	121700	49930894	1955	1956	1956	1955	276
418	20231204	121600	49391313	1956	1956	1956	1956	8
419	20231204	121500	49375665	1956	1956	1956	1956	1
420	20231204	121400	49373709	1956	1956	1956	1956	2
421	20231204	121300	49369797	1956	1956	1956	1956	1
422	20231204	121200	49367841	1956	1956	1956	1956	4
423	20231204	121100	49360017	1956	1956	1956	1956	8
424	20231204	121000	49344369	1956	1956	1956	1956	1
425	20231204	120900	49342413	1956	1956	1956	1956	2
426	20231204	120800	49338501	1956	1956	1956	1956	1
427	20231204	120700	49336545	1956	1956	1956	1956	6
428	20231204	120600	49324809	1956	1956	1956	1956	13
429	20231204	120500	49299381	1956	1956	1956	1956	35
430	20231204	120400	49230921	1956	1956	1956	1956	544
431	20231204	120300	48166857	1956	1956	1956	1956	219
432	20231204	120200	47738493	1956	1956	1956	1956	9
433	20231204	120100	47720889	1956	1963	1963	1956	9
434	20231204	120000	47703278	1963	1963	1963	1963	82
435	20231204	115900	47542312	1963	1963	1963	1963	1
436	20231204	115800	47540349	1963	1963	1963	1963	1
437	20231204	115700	47538386	1955	1963	1963	1955	24
438	20231204	115600	47491457	1963	1963	1963	1963	2
439	20231204	115500	47487531	1963	1963	1963	1963	1
440	20231204	115400	47485568	1963	1963	1963	1963	1
441	20231204	115300	47483605	1963	1963	1963	1963	1
442	20231204	115200	47481642	1963	1963	1963	1963	1
443	20231204	115100	47479679	1963	1963	1963	1963	27
444	20231204	115000	47426678	1963	1963	1963	1963	1
445	20231204	114900	47424715	1963	1963	1963	1963	1
446	20231204	114800	47422752	1963	1963	1963	1963	1
447	20231204	114700	47420789	1963	1963	1963	1963	1
448	20231204	114600	47418826	1963	1963	1963	1963	2
449	20231204	114500	47414900	1963	1963	1963	1963	1
450	20231204	114400	47412937	1963	1953	1963	1953	250
451	20231204	114300	46924677	1953	1963	1963	1953	289
452	20231204	114200	46359829	1962	1963	1963	1962	317
453	20231204	114100	45737873	1963	1963	1963	1963	1
454	20231204	114000	45735910	1963	1963	1963	1963	81
455	20231204	113900	45576907	1962	1962	1962	1962	84
456	20231204	113800	45412099	1959	1955	1959	1955	505
457	20231204	113700	44424820	1962	1962	1962	1962	2
458	20231204	113600	44420896	1964	1964	1964	1964	2
459	20231204	113500	44416968	1951	1951	1951	1951	0
460	20231204	113400	44416968	1951	1964	1964	1951	1339
461	20231204	113300	41803039	1968	1968	1968	1968	0
462	20231204	113200	41803039	1968	1968	1968	1968	16
463	20231204	113100	41771551	1968	1968	1968	1968	0
464	20231204	113000	41771551	1968	1968	1968	1968	0
465	20231204	112900	41771551	1968	1968	1968	1968	0
466	20231204	112800	41771551	1968	1968	1968	1968	1
467	20231204	112700	41769583	1968	1968	1968	1968	0
468	20231204	112600	41769583	1968	1968	1968	1968	0
469	20231204	112500	41769583	1968	1968	1968	1968	0
470	20231204	112400	41769583	1968	1968	1968	1968	0
471	20231204	112300	41769583	1968	1968	1968	1968	0
472	20231204	112200	41769583	1968	1968	1968	1968	10
473	20231204	112100	41749903	1968	1967	1968	1967	500
474	20231204	112000	40766103	1968	1968	1968	1952	1370
475	20231204	111900	38084375	1968	1968	1968	1968	0
476	20231204	111800	38084375	1968	1968	1968	1968	0
477	20231204	111700	38084375	1968	1968	1968	1968	0
478	20231204	111600	38084375	1968	1968	1968	1968	0
479	20231204	111500	38084375	1968	1968	1968	1968	11
480	20231204	111400	38062727	1968	1968	1968	1968	0
481	20231204	111300	38062727	1968	1968	1968	1968	0
482	20231204	111200	38062727	1968	1968	1968	1968	0
483	20231204	111100	38062727	1968	1968	1968	1968	0
484	20231204	111000	38062727	1968	1968	1968	1968	0
485	20231204	110900	38062727	1968	1968	1968	1968	0
486	20231204	110800	38062727	1968	1968	1968	1968	0
487	20231204	110700	38062727	1968	1968	1968	1968	0
488	20231204	110600	38062727	1968	1968	1968	1968	0
489	20231204	110500	38062727	1968	1968	1968	1968	0
490	20231204	110400	38062727	1968	1964	1968	1964	2
491	20231204	110300	38058795	1964	1964	1964	1964	1
492	20231204	110200	38056831	1968	1964	1968	1964	3
493	20231204	110100	38050931	1964	1964	1964	1964	1
494	20231204	110000	38048967	1964	1968	1968	1964	81
495	20231204	105900	37889563	1968	1964	1968	1964	4
496	20231204	105800	37881695	1964	1964	1964	1964	1
497	20231204	105700	37879731	1968	1968	1968	1968	0
498	20231204	105600	37879731	1968	1968	1968	1968	100
499	20231204	105500	37682931	1968	1968	1968	1968	2
500	20231204	105400	37678995	1968	1968	1968	1968	0
501	20231204	105300	37678995	1968	1968	1968	1968	0
502	20231204	105200	37678995	1968	1968	1968	1968	0
503	20231204	105100	37678995	1968	1968	1968	1968	0
504	20231204	105000	37678995	1968	1968	1968	1968	2
505	20231204	104900	37675059	1964	1964	1964	1964	33
506	20231204	104800	37610247	1964	1964	1964	1964	18
507	20231204	104700	37574895	1964	1964	1964	1964	1
508	20231204	104600	37572931	1964	1964	1964	1964	1
509	20231204	104500	37570967	1964	1964	1964	1964	1
510	20231204	104400	37569003	1964	1964	1964	1964	1
511	20231204	104300	37567039	1968	1964	1968	1964	6
512	20231204	104200	37555235	1964	1964	1964	1964	1
513	20231204	104100	37553271	1964	1964	1964	1964	1
514	20231204	104000	37551307	1968	1964	1968	1956	85
515	20231204	103900	37384071	1964	1955	1964	1955	2
516	20231204	103800	37380152	1961	1956	1964	1955	26
517	20231204	103700	37329240	1952	1969	1969	1952	1762
518	20231204	103600	33874171	1968	1968	1968	1968	79
519	20231204	103500	33718699	1968	1968	1968	1968	0
520	20231204	103400	33718699	1968	1968	1968	1968	0
521	20231204	103300	33718699	1968	1968	1968	1968	0
522	20231204	103200	33718699	1968	1968	1968	1968	0
523	20231204	103100	33718699	1968	1968	1968	1968	2
524	20231204	103000	33714763	1965	1965	1965	1965	0
525	20231204	102900	33714763	1965	1965	1965	1965	0
526	20231204	102800	33714763	1965	1965	1965	1965	7
527	20231204	102700	33701008	1969	1969	1969	1969	2
528	20231204	102600	33697070	1965	1965	1965	1965	0
529	20231204	102500	33697070	1965	1965	1965	1965	105
530	20231204	102400	33490745	1965	1965	1965	1965	1
531	20231204	102300	33488780	1965	1965	1965	1965	1
532	20231204	102200	33486815	1965	1965	1965	1965	1
533	20231204	102100	33484850	1965	1965	1965	1965	1
534	20231204	102000	33482885	1969	1968	1969	1965	82
535	20231204	101900	33321451	1965	1965	1965	1965	1
536	20231204	101800	33319486	1965	1965	1965	1965	101
537	20231204	101700	33121021	1965	1969	1969	1965	2
538	20231204	101600	33117087	1965	1965	1965	1965	1
539	20231204	101500	33115122	1969	1969	1969	1969	0
540	20231204	101400	33115122	1969	1969	1969	1969	0
541	20231204	101300	33115122	1969	1969	1969	1969	0
542	20231204	101200	33115122	1969	1969	1969	1968	632
543	20231204	101100	31870715	1969	1969	1969	1969	18
544	20231204	101000	31835273	1964	1969	1969	1964	201
545	20231204	100900	31440504	1964	1964	1964	1964	237
546	20231204	100800	30975036	1970	1970	1970	1970	0
547	20231204	100700	30975036	1970	1970	1970	1970	0
548	20231204	100600	30975036	1970	1970	1970	1970	1
549	20231204	100500	30973066	1964	1964	1964	1964	1
550	20231204	100400	30971102	1964	1964	1964	1964	3
551	20231204	100300	30965210	1964	1964	1964	1964	1
552	20231204	100200	30963246	1970	1964	1970	1964	248
553	20231204	100100	30475621	1964	1964	1964	1955	52
554	20231204	100000	30373502	1964	1964	1966	1963	341
555	20231204	095900	29703769	1954	1964	1964	1954	2
556	20231204	095800	29699851	1954	1964	1964	1954	2
557	20231204	095700	29695933	1954	1964	1964	1954	2
558	20231204	095600	29692015	1954	1963	1963	1954	2
559	20231204	095500	29688098	1953	1964	1964	1953	404
560	20231204	095400	28899064	1964	1964	1964	1964	1
561	20231204	095300	28897100	1964	1964	1964	1964	1
562	20231204	095200	28895136	1964	1964	1964	1964	1
563	20231204	095100	28893172	1964	1964	1964	1964	1
564	20231204	095000	28891208	1964	1964	1964	1964	2
565	20231204	094900	28887280	1951	1964	1964	1951	644
566	20231204	094800	27629731	1964	1964	1964	1964	1
567	20231204	094700	27627767	1964	1964	1964	1964	1
568	20231204	094600	27625803	1964	1964	1964	1964	5
569	20231204	094500	27615983	1964	1964	1964	1964	1
570	20231204	094400	27614019	1955	1964	1964	1955	4
571	20231204	094300	27606172	1964	1964	1964	1964	1
572	20231204	094200	27604208	1964	1964	1964	1964	1
573	20231204	094100	27602244	1965	1966	1966	1965	2
574	20231204	094000	27598313	1966	1965	1966	1964	89
575	20231204	093900	27423420	1965	1955	1965	1955	3
576	20231204	093800	27417535	1965	1964	1965	1955	67
577	20231204	093700	27286268	1964	1955	1964	1955	234
578	20231204	093600	26826701	1964	1955	1964	1955	2
579	20231204	093500	26822782	1964	1964	1964	1964	1
580	20231204	093400	26820818	1964	1964	1964	1964	1
581	20231204	093300	26818854	1964	1964	1964	1964	1
582	20231204	093200	26816890	1964	1964	1964	1964	2
583	20231204	093100	26812962	1964	1953	1964	1952	10
584	20231204	093000	26793428	1952	1952	1952	1951	1169
585	20231204	092900	24511968	1952	1952	1952	1952	44
586	20231204	092800	24426080	1952	1952	1952	1951	987
587	20231204	092700	22500400	1952	1957	1957	1952	3172
588	20231204	092600	16308004	1964	1964	1964	1964	1
589	20231204	092500	16306040	1964	1957	1964	1957	2
590	20231204	092400	16302119	1964	1957	1964	1957	2
591	20231204	092300	16298198	1964	1957	1964	1957	3
592	20231204	092200	16292313	1964	1957	1964	1957	2
593	20231204	092100	16288392	1964	1956	1964	1956	2
594	20231204	092000	16284472	1964	1964	1964	1956	82
595	20231204	091900	16123432	1956	1956	1964	1956	97
596	20231204	091800	15933692	1964	1956	1964	1956	3
597	20231204	091700	15927808	1956	1956	1964	1956	297
598	20231204	091600	15346852	1964	1956	1964	1956	9
599	20231204	091500	15329240	1964	1964	1964	1964	1
600	20231204	091400	15327276	1964	1964	1964	1964	396
601	20231204	091300	14549532	1964	1964	1964	1964	2
602	20231204	091200	14545604	1956	1964	1964	1954	403
603	20231204	091100	13757672	1964	1964	1964	1964	1
604	20231204	091000	13755708	1964	1964	1964	1964	1
605	20231204	090900	13753744	1964	1964	1964	1964	2
606	20231204	090800	13749816	1951	1953	1964	1951	75
607	20231204	090700	13603425	1964	1964	1964	1964	1
608	20231204	090600	13601461	1964	1964	1964	1964	1
609	20231204	090500	13599497	1964	1953	1964	1952	1095
610	20231204	090400	11461725	1953	1953	1953	1953	118
611	20231204	090300	11231271	1953	1953	1953	1952	980
612	20231204	090200	9318201	1964	1964	1964	1964	1
613	20231204	090100	9316237	1952	1969	1969	1952	1429
614	20231204	090000	6515776	1952	1952	1952	1952	3338