KissMeData/347000/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212200	121510131	1950	1950	1950	1950	398
3	20241203	212100	121510131	1950	1950	1950	1950	0
4	20241203	212000	121510131	1950	1950	1950	1950	0
5	20241203	211900	121510131	1950	1950	1950	1950	0
6	20241203	211800	121510131	1950	1950	1950	1950	0
7	20241203	211700	121510131	1950	1950	1950	1950	0
8	20241203	211600	121510131	1950	1950	1950	1950	0
9	20241203	211500	121510131	1950	1950	1950	1950	0
10	20241203	211400	121510131	1950	1950	1950	1950	0
11	20241203	211300	121510131	1950	1950	1950	1950	0
12	20241203	211200	121510131	1950	1950	1950	1950	0
13	20241203	211100	121510131	1950	1950	1950	1950	0
14	20241203	211000	121510131	1950	1950	1950	1950	0
15	20241203	210900	121510131	1950	1950	1950	1950	0
16	20241203	210800	121510131	1950	1950	1950	1950	0
17	20241203	210700	121510131	1950	1950	1950	1950	0
18	20241203	210600	121510131	1950	1950	1950	1950	0
19	20241203	210500	121510131	1950	1950	1950	1950	0
20	20241203	210400	121510131	1950	1950	1950	1950	0
21	20241203	210300	121510131	1950	1950	1950	1950	0
22	20241203	210200	121510131	1950	1950	1950	1950	0
23	20241203	210100	121510131	1950	1950	1950	1950	0
24	20241203	210000	121510131	1950	1950	1950	1950	0
25	20241203	205900	121510131	1950	1950	1950	1950	0
26	20241203	205800	121510131	1950	1950	1950	1950	0
27	20241203	205700	121510131	1950	1950	1950	1950	0
28	20241203	205600	121510131	1950	1950	1950	1950	0
29	20241203	205500	121510131	1950	1950	1950	1950	0
30	20241203	205400	121510131	1950	1950	1950	1950	0
31	20241203	205300	121510131	1950	1950	1950	1950	0
32	20241203	205200	121510131	1950	1950	1950	1950	398
33	20241203	205100	121510131	1950	1950	1950	1950	0
34	20241203	205000	121510131	1950	1950	1950	1950	0
35	20241203	204900	121510131	1950	1950	1950	1950	0
36	20241203	204800	121510131	1950	1950	1950	1950	0
37	20241203	204700	121510131	1950	1950	1950	1950	0
38	20241203	204600	121510131	1950	1950	1950	1950	0
39	20241203	204500	121510131	1950	1950	1950	1950	0
40	20241203	204400	121510131	1950	1950	1950	1950	0
41	20241203	204300	121510131	1950	1950	1950	1950	0
42	20241203	204200	121510131	1950	1950	1950	1950	0
43	20241203	204100	121510131	1950	1950	1950	1950	0
44	20241203	204000	121510131	1950	1950	1950	1950	0
45	20241203	203900	121510131	1950	1950	1950	1950	0
46	20241203	203800	121510131	1950	1950	1950	1950	0
47	20241203	203700	121510131	1950	1950	1950	1950	0
48	20241203	203600	121510131	1950	1950	1950	1950	0
49	20241203	203500	121510131	1950	1950	1950	1950	0
50	20241203	203400	121510131	1950	1950	1950	1950	0
51	20241203	203300	121510131	1950	1950	1950	1950	0
52	20241203	203200	121510131	1950	1950	1950	1950	0
53	20241203	203100	121510131	1950	1950	1950	1950	0
54	20241203	203000	121510131	1950	1950	1950	1950	0
55	20241203	202900	121510131	1950	1950	1950	1950	0
56	20241203	202800	121510131	1950	1950	1950	1950	0
57	20241203	202700	121510131	1950	1950	1950	1950	0
58	20241203	202600	121510131	1950	1950	1950	1950	0
59	20241203	202500	121510131	1950	1950	1950	1950	0
60	20241203	202400	121510131	1950	1950	1950	1950	0
61	20241203	202300	121510131	1950	1950	1950	1950	0
62	20241203	202200	121510131	1950	1950	1950	1950	398
63	20241203	202100	121510131	1950	1950	1950	1950	0
64	20241203	202000	121510131	1950	1950	1950	1950	0
65	20241203	201900	121510131	1950	1950	1950	1950	0
66	20241203	201800	121510131	1950	1950	1950	1950	0
67	20241203	201700	121510131	1950	1950	1950	1950	0
68	20241203	201600	121510131	1950	1950	1950	1950	0
69	20241203	201500	121510131	1950	1950	1950	1950	0
70	20241203	201400	121510131	1950	1950	1950	1950	0
71	20241203	201300	121510131	1950	1950	1950	1950	0
72	20241203	201200	121510131	1950	1950	1950	1950	0
73	20241203	201100	121510131	1950	1950	1950	1950	0
74	20241203	201000	121510131	1950	1950	1950	1950	0
75	20241203	200900	121510131	1950	1950	1950	1950	0
76	20241203	200800	121510131	1950	1950	1950	1950	0
77	20241203	200700	121510131	1950	1950	1950	1950	0
78	20241203	200600	121510131	1950	1950	1950	1950	0
79	20241203	200500	121510131	1950	1950	1950	1950	0
80	20241203	200400	121510131	1950	1950	1950	1950	0
81	20241203	200300	121510131	1950	1950	1950	1950	0
82	20241203	200200	121510131	1950	1950	1950	1950	0
83	20241203	200100	121510131	1950	1950	1950	1950	0
84	20241203	200000	121510131	1950	1950	1950	1950	0
85	20241203	195900	121510131	1950	1950	1950	1950	0
86	20241203	195800	121510131	1950	1950	1950	1950	0
87	20241203	195700	121510131	1950	1950	1950	1950	0
88	20241203	195600	121510131	1950	1950	1950	1950	0
89	20241203	195500	121510131	1950	1950	1950	1950	0
90	20241203	195400	121510131	1950	1950	1950	1950	0
91	20241203	195300	121510131	1950	1950	1950	1950	0
92	20241203	195200	121510131	1950	1950	1950	1950	398
93	20241203	195100	121510131	1950	1950	1950	1950	0
94	20241203	195000	121510131	1950	1950	1950	1950	0
95	20241203	194900	121510131	1950	1950	1950	1950	0
96	20241203	194800	121510131	1950	1950	1950	1950	0
97	20241203	194700	121510131	1950	1950	1950	1950	0
98	20241203	194600	121510131	1950	1950	1950	1950	0
99	20241203	194500	121510131	1950	1950	1950	1950	0
100	20241203	194400	121510131	1950	1950	1950	1950	0
101	20241203	194300	121510131	1950	1950	1950	1950	0
102	20241203	194200	121510131	1950	1950	1950	1950	0
103	20241203	194100	121510131	1950	1950	1950	1950	0
104	20241203	194000	121510131	1950	1950	1950	1950	0
105	20241203	193900	121510131	1950	1950	1950	1950	0
106	20241203	193800	121510131	1950	1950	1950	1950	0
107	20241203	193700	121510131	1950	1950	1950	1950	0
108	20241203	193600	121510131	1950	1950	1950	1950	0
109	20241203	193500	121510131	1950	1950	1950	1950	0
110	20241203	193400	121510131	1950	1950	1950	1950	0
111	20241203	193300	121510131	1950	1950	1950	1950	0
112	20241203	193200	121510131	1950	1950	1950	1950	0
113	20241203	193100	121510131	1950	1950	1950	1950	0
114	20241203	193000	121510131	1950	1950	1950	1950	0
115	20241203	192900	121510131	1950	1950	1950	1950	0
116	20241203	192800	121510131	1950	1950	1950	1950	0
117	20241203	192700	121510131	1950	1950	1950	1950	0
118	20241203	192600	121510131	1950	1950	1950	1950	0
119	20241203	192500	121510131	1950	1950	1950	1950	0
120	20241203	192400	121510131	1950	1950	1950	1950	0
121	20241203	192300	121510131	1950	1950	1950	1950	0
122	20241203	192200	121510131	1950	1950	1950	1950	398
123	20241203	192100	121510131	1950	1950	1950	1950	0
124	20241203	192000	121510131	1950	1950	1950	1950	0
125	20241203	191900	121510131	1950	1950	1950	1950	0
126	20241203	191800	121510131	1950	1950	1950	1950	0
127	20241203	191700	121510131	1950	1950	1950	1950	0
128	20241203	191600	121510131	1950	1950	1950	1950	0
129	20241203	191500	121510131	1950	1950	1950	1950	0
130	20241203	191400	121510131	1950	1950	1950	1950	0
131	20241203	191300	121510131	1950	1950	1950	1950	0
132	20241203	191200	121510131	1950	1950	1950	1950	0
133	20241203	191100	121510131	1950	1950	1950	1950	0
134	20241203	191000	121510131	1950	1950	1950	1950	0
135	20241203	190900	121510131	1950	1950	1950	1950	0
136	20241203	190800	121510131	1950	1950	1950	1950	0
137	20241203	190700	121510131	1950	1950	1950	1950	0
138	20241203	190600	121510131	1950	1950	1950	1950	0
139	20241203	190500	121510131	1950	1950	1950	1950	0
140	20241203	190400	121510131	1950	1950	1950	1950	0
141	20241203	190300	121510131	1950	1950	1950	1950	0
142	20241203	190200	121510131	1950	1950	1950	1950	0
143	20241203	190100	121510131	1950	1950	1950	1950	0
144	20241203	190000	121510131	1950	1950	1950	1950	0
145	20241203	185900	121510131	1950	1950	1950	1950	0
146	20241203	185800	121510131	1950	1950	1950	1950	0
147	20241203	185700	121510131	1950	1950	1950	1950	0
148	20241203	185600	121510131	1950	1950	1950	1950	0
149	20241203	185500	121510131	1950	1950	1950	1950	0
150	20241203	185400	121510131	1950	1950	1950	1950	0
151	20241203	185300	121510131	1950	1950	1950	1950	0
152	20241203	185200	121510131	1950	1950	1950	1950	398
153	20241203	185100	121510131	1950	1950	1950	1950	0
154	20241203	185000	121510131	1950	1950	1950	1950	0
155	20241203	184900	121510131	1950	1950	1950	1950	0
156	20241203	184800	121510131	1950	1950	1950	1950	0
157	20241203	184700	121510131	1950	1950	1950	1950	0
158	20241203	184600	121510131	1950	1950	1950	1950	0
159	20241203	184500	121510131	1950	1950	1950	1950	0
160	20241203	184400	121510131	1950	1950	1950	1950	0
161	20241203	184300	121510131	1950	1950	1950	1950	0
162	20241203	184200	121510131	1950	1950	1950	1950	0
163	20241203	184100	121510131	1950	1950	1950	1950	0
164	20241203	184000	121510131	1950	1950	1950	1950	0
165	20241203	183900	121510131	1950	1950	1950	1950	0
166	20241203	183800	121510131	1950	1950	1950	1950	0
167	20241203	183700	121510131	1950	1950	1950	1950	0
168	20241203	183600	121510131	1950	1950	1950	1950	0
169	20241203	183500	121510131	1950	1950	1950	1950	0
170	20241203	183400	121510131	1950	1950	1950	1950	0
171	20241203	183300	121510131	1950	1950	1950	1950	0
172	20241203	183200	121510131	1950	1950	1950	1950	0
173	20241203	183100	121510131	1950	1950	1950	1950	0
174	20241203	183000	121510131	1950	1950	1950	1950	0
175	20241203	182900	121510131	1950	1950	1950	1950	0
176	20241203	182800	121510131	1950	1950	1950	1950	0
177	20241203	182700	121510131	1950	1950	1950	1950	0
178	20241203	182600	121510131	1950	1950	1950	1950	0
179	20241203	182500	121510131	1950	1950	1950	1950	0
180	20241203	182400	121510131	1950	1950	1950	1950	0
181	20241203	182300	121510131	1950	1950	1950	1950	0
182	20241203	182200	121510131	1950	1950	1950	1950	398
183	20241203	182100	121510131	1950	1950	1950	1950	0
184	20241203	182000	121510131	1950	1950	1950	1950	0
185	20241203	181900	121510131	1950	1950	1950	1950	0
186	20241203	181800	121510131	1950	1950	1950	1950	0
187	20241203	181700	121510131	1950	1950	1950	1950	0
188	20241203	181600	121510131	1950	1950	1950	1950	0
189	20241203	181500	121510131	1950	1950	1950	1950	0
190	20241203	181400	121510131	1950	1950	1950	1950	0
191	20241203	181300	121510131	1950	1950	1950	1950	0
192	20241203	181200	121510131	1950	1950	1950	1950	0
193	20241203	181100	121510131	1950	1950	1950	1950	0
194	20241203	181000	121510131	1950	1950	1950	1950	0
195	20241203	180900	121510131	1950	1950	1950	1950	0
196	20241203	180800	121510131	1950	1950	1950	1950	0
197	20241203	180700	121510131	1950	1950	1950	1950	0
198	20241203	180600	121510131	1950	1950	1950	1950	0
199	20241203	180500	121510131	1950	1950	1950	1950	0
200	20241203	180400	121510131	1950	1950	1950	1950	0
201	20241203	180300	121510131	1950	1950	1950	1950	0
202	20241203	180200	121510131	1950	1950	1950	1950	0
203	20241203	180100	121510131	1950	1950	1950	1950	0
204	20241203	180000	121510131	1950	1950	1950	1950	0
205	20241203	175900	121510131	1950	1950	1950	1950	0
206	20241203	175800	121510131	1950	1950	1950	1950	0
207	20241203	175700	121510131	1950	1950	1950	1950	0
208	20241203	175600	121510131	1950	1950	1950	1950	0
209	20241203	175500	121510131	1950	1950	1950	1950	0
210	20241203	175400	121510131	1950	1950	1950	1950	0
211	20241203	175300	121510131	1950	1950	1950	1950	0
212	20241203	175200	121510131	1950	1950	1950	1950	398
213	20241203	175100	121510131	1950	1950	1950	1950	0
214	20241203	175000	121510131	1950	1950	1950	1950	0
215	20241203	174900	121510131	1950	1950	1950	1950	0
216	20241203	174800	121510131	1950	1950	1950	1950	0
217	20241203	174700	121510131	1950	1950	1950	1950	0
218	20241203	174600	121510131	1950	1950	1950	1950	0
219	20241203	174500	121510131	1950	1950	1950	1950	0
220	20241203	174400	121510131	1950	1950	1950	1950	0
221	20241203	174300	121510131	1950	1950	1950	1950	0
222	20241203	174200	121510131	1950	1950	1950	1950	0
223	20241203	174100	121510131	1950	1950	1950	1950	0
224	20241203	174000	121510131	1950	1950	1950	1950	0
225	20241203	173900	121510131	1950	1950	1950	1950	0
226	20241203	173800	121510131	1950	1950	1950	1950	0
227	20241203	173700	121510131	1950	1950	1950	1950	0
228	20241203	173600	121510131	1950	1950	1950	1950	0
229	20241203	173500	121510131	1950	1950	1950	1950	0
230	20241203	173400	121510131	1950	1950	1950	1950	0
231	20241203	173300	121510131	1950	1950	1950	1950	0
232	20241203	173200	121510131	1950	1950	1950	1950	0
233	20241203	173100	121510131	1950	1950	1950	1950	0
234	20241203	173000	121510131	1950	1950	1950	1950	0
235	20241203	172900	121510131	1950	1950	1950	1950	0
236	20241203	172800	121510131	1950	1950	1950	1950	0
237	20241203	172700	121510131	1950	1950	1950	1950	0
238	20241203	172600	121510131	1950	1950	1950	1950	0
239	20241203	172500	121510131	1950	1950	1950	1950	0
240	20241203	172400	121510131	1950	1950	1950	1950	0
241	20241203	172300	121510131	1950	1950	1950	1950	0
242	20241203	172200	121510131	1950	1950	1950	1950	398
243	20241203	172100	121510131	1950	1950	1950	1950	0
244	20241203	172000	121510131	1950	1950	1950	1950	0
245	20241203	171900	121510131	1950	1950	1950	1950	0
246	20241203	171800	121510131	1950	1950	1950	1950	0
247	20241203	171700	121510131	1950	1950	1950	1950	0
248	20241203	171600	121510131	1950	1950	1950	1950	0
249	20241203	171500	121510131	1950	1950	1950	1950	0
250	20241203	171400	121510131	1950	1950	1950	1950	0
251	20241203	171300	121510131	1950	1950	1950	1950	0
252	20241203	171200	121510131	1950	1950	1950	1950	0
253	20241203	171100	121510131	1950	1950	1950	1950	0
254	20241203	171000	121510131	1950	1950	1950	1950	0
255	20241203	170900	121510131	1950	1950	1950	1950	0
256	20241203	170800	121510131	1950	1950	1950	1950	0
257	20241203	170700	121510131	1950	1950	1950	1950	0
258	20241203	170600	121510131	1950	1950	1950	1950	0
259	20241203	170500	121510131	1950	1950	1950	1950	0
260	20241203	170400	121510131	1950	1950	1950	1950	0
261	20241203	170300	121510131	1950	1950	1950	1950	0
262	20241203	170200	121510131	1950	1950	1950	1950	0
263	20241203	170100	121510131	1950	1950	1950	1950	0
264	20241203	170000	121510131	1950	1950	1950	1950	0
265	20241203	165900	121510131	1950	1950	1950	1950	0
266	20241203	165800	121510131	1950	1950	1950	1950	0
267	20241203	165700	121510131	1950	1950	1950	1950	0
268	20241203	165600	121510131	1950	1950	1950	1950	0
269	20241203	165500	121510131	1950	1950	1950	1950	0
270	20241203	165400	121510131	1950	1950	1950	1950	0
271	20241203	165300	121510131	1950	1950	1950	1950	0
272	20241203	165200	121510131	1950	1950	1950	1950	398
273	20241203	165100	121510131	1950	1950	1950	1950	0
274	20241203	165000	121510131	1950	1950	1950	1950	0
275	20241203	164900	121510131	1950	1950	1950	1950	0
276	20241203	164800	121510131	1950	1950	1950	1950	0
277	20241203	164700	121510131	1950	1950	1950	1950	0
278	20241203	164600	121510131	1950	1950	1950	1950	0
279	20241203	164500	121510131	1950	1950	1950	1950	0
280	20241203	164400	121510131	1950	1950	1950	1950	0
281	20241203	164300	121510131	1950	1950	1950	1950	0
282	20241203	164200	121510131	1950	1950	1950	1950	0
283	20241203	164100	121510131	1950	1950	1950	1950	0
284	20241203	164000	121510131	1950	1950	1950	1950	0
285	20241203	163900	121510131	1950	1950	1950	1950	0
286	20241203	163800	121510131	1950	1950	1950	1950	0
287	20241203	163700	121510131	1950	1950	1950	1950	0
288	20241203	163600	121510131	1950	1950	1950	1950	0
289	20241203	163500	121510131	1950	1950	1950	1950	0
290	20241203	163400	121510131	1950	1950	1950	1950	0
291	20241203	163300	121510131	1950	1950	1950	1950	0
292	20241203	163200	121510131	1950	1950	1950	1950	0
293	20241203	163100	121510131	1950	1950	1950	1950	0
294	20241203	163000	121510131	1950	1950	1950	1950	0
295	20241203	162900	121510131	1950	1950	1950	1950	0
296	20241203	162800	121510131	1950	1950	1950	1950	0
297	20241203	162700	121510131	1950	1950	1950	1950	0
298	20241203	162600	121510131	1950	1950	1950	1950	0
299	20241203	162500	121510131	1950	1950	1950	1950	0
300	20241203	162400	121510131	1950	1950	1950	1950	0
301	20241203	162300	121510131	1950	1950	1950	1950	0
302	20241203	162200	121510131	1950	1950	1950	1950	398
303	20241203	162100	121510131	1950	1950	1950	1950	0
304	20241203	162000	121510131	1950	1950	1950	1950	0
305	20241203	161900	121510131	1950	1950	1950	1950	0
306	20241203	161800	121510131	1950	1950	1950	1950	0
307	20241203	161700	121510131	1950	1950	1950	1950	0
308	20241203	161600	121510131	1950	1950	1950	1950	0
309	20241203	161500	121510131	1950	1950	1950	1950	0
310	20241203	161400	121510131	1950	1950	1950	1950	0
311	20241203	161300	121510131	1950	1950	1950	1950	0
312	20241203	161200	121510131	1950	1950	1950	1950	0
313	20241203	161100	121510131	1950	1950	1950	1950	0
314	20241203	161000	121510131	1950	1950	1950	1950	0
315	20241203	160900	121510131	1950	1950	1950	1950	0
316	20241203	160800	121510131	1950	1950	1950	1950	0
317	20241203	160700	121510131	1950	1950	1950	1950	0
318	20241203	160600	121510131	1950	1950	1950	1950	0
319	20241203	160500	121510131	1950	1950	1950	1950	0
320	20241203	160400	121510131	1950	1950	1950	1950	0
321	20241203	160300	121510131	1950	1950	1950	1950	0
322	20241203	160200	121510131	1950	1950	1950	1950	0
323	20241203	160100	121510131	1950	1950	1950	1950	0
324	20241203	160000	121510131	1950	1950	1950	1950	0
325	20241203	155900	121510131	1950	1950	1950	1950	0
326	20241203	155800	121510131	1950	1950	1950	1950	0
327	20241203	155700	121510131	1950	1950	1950	1950	0
328	20241203	155600	121510131	1950	1950	1950	1950	0
329	20241203	155500	121510131	1950	1950	1950	1950	0
330	20241203	155400	121510131	1950	1950	1950	1950	0
331	20241203	155300	121510131	1950	1950	1950	1950	0
332	20241203	155200	121510131	1950	1950	1950	1950	398
333	20241203	155100	121510131	1950	1950	1950	1950	0
334	20241203	155000	121510131	1950	1950	1950	1950	0
335	20241203	154900	121510131	1950	1950	1950	1950	0
336	20241203	154800	121510131	1950	1950	1950	1950	0
337	20241203	154700	121510131	1950	1950	1950	1950	0
338	20241203	154600	121510131	1950	1950	1950	1950	0
339	20241203	154500	121510131	1950	1950	1950	1950	0
340	20241203	154400	121510131	1950	1950	1950	1950	0
341	20241203	154300	121510131	1950	1950	1950	1950	0
342	20241203	154200	121510131	1950	1950	1950	1950	0
343	20241203	154100	121510131	1950	1950	1950	1950	0
344	20241203	154000	121510131	1950	1950	1950	1950	0
345	20241203	153900	121510131	1950	1950	1950	1950	0
346	20241203	153800	121510131	1950	1950	1950	1950	0
347	20241203	153700	121510131	1950	1950	1950	1950	0
348	20241203	153600	121510131	1950	1950	1950	1950	0
349	20241203	153500	121510131	1950	1950	1950	1950	0
350	20241203	153400	121510131	1950	1950	1950	1950	0
351	20241203	153300	121510131	1950	1950	1950	1950	0
352	20241203	153200	121510131	1950	1950	1950	1950	0
353	20241203	153100	121510131	1950	1950	1950	1950	0
354	20241203	153000	121510131	1950	1950	1950	1950	398
355	20241203	152900	120734031	1950	1950	1950	1950	0
356	20241203	152800	120734031	1950	1950	1950	1950	0
357	20241203	152700	120734031	1950	1950	1950	1950	0
358	20241203	152600	120734031	1950	1950	1950	1950	0
359	20241203	152500	120734031	1950	1950	1950	1950	0
360	20241203	152400	120734031	1950	1950	1950	1950	0
361	20241203	152300	120734031	1950	1950	1950	1950	0
362	20241203	152200	120734031	1950	1950	1950	1950	0
363	20241203	152100	120734031	1950	1950	1950	1950	0
364	20241203	152000	120734031	1950	1950	1950	1950	0
365	20241203	151900	120734031	1950	1950	1950	1950	1227
366	20241203	151800	118341381	1959	1959	1959	1959	0
367	20241203	151700	118341381	1959	1959	1959	1959	0
368	20241203	151600	118341381	1959	1959	1959	1959	0
369	20241203	151500	118341381	1959	1959	1959	1959	0
370	20241203	151400	118341381	1959	1959	1959	1959	0
371	20241203	151300	118341381	1959	1959	1959	1959	0
372	20241203	151200	118341381	1959	1959	1959	1959	0
373	20241203	151100	118341381	1959	1950	1959	1950	1110
374	20241203	151000	116175891	1950	1950	1950	1950	6
375	20241203	150900	116164191	1959	1959	1959	1959	41
376	20241203	150800	116083872	1950	1950	1950	1950	359
377	20241203	150700	115383822	1950	1950	1950	1950	0
378	20241203	150600	115383822	1950	1950	1950	1950	0
379	20241203	150500	115383822	1950	1950	1950	1950	13
380	20241203	150400	115358472	1950	1950	1950	1950	0
381	20241203	150300	115358472	1950	1950	1950	1950	0
382	20241203	150200	115358472	1950	1950	1950	1950	60
383	20241203	150100	115241472	1960	1960	1960	1960	0
384	20241203	150000	115241472	1960	1960	1960	1960	0
385	20241203	145900	115241472	1960	1960	1960	1960	0
386	20241203	145800	115241472	1960	1960	1960	1960	0
387	20241203	145700	115241472	1960	1960	1960	1960	0
388	20241203	145600	115241472	1960	1960	1960	1960	0
389	20241203	145500	115241472	1960	1960	1960	1960	0
390	20241203	145400	115241472	1960	1960	1960	1960	0
391	20241203	145300	115241472	1960	1960	1960	1960	200
392	20241203	145200	114849472	1960	1960	1960	1960	50
393	20241203	145100	114751472	1960	1960	1960	1960	20
394	20241203	145000	114712272	1960	1960	1960	1960	0
395	20241203	144900	114712272	1960	1960	1960	1960	1
396	20241203	144800	114710312	1960	1960	1960	1960	0
397	20241203	144700	114710312	1960	1960	1960	1960	0
398	20241203	144600	114710312	1960	1960	1960	1960	0
399	20241203	144500	114710312	1960	1960	1960	1960	0
400	20241203	144400	114710312	1960	1960	1960	1960	0
401	20241203	144300	114710312	1960	1960	1960	1960	200
402	20241203	144200	114318312	1960	1960	1960	1960	1
403	20241203	144100	114316352	1963	1963	1963	1963	0
404	20241203	144000	114316352	1963	1963	1963	1963	0
405	20241203	143900	114316352	1963	1963	1963	1963	0
406	20241203	143800	114316352	1963	1963	1963	1963	20
407	20241203	143700	114277092	1963	1956	1963	1956	87
408	20241203	143600	114106403	1956	1956	1956	1956	0
409	20241203	143500	114106403	1956	1956	1956	1956	0
410	20241203	143400	114106403	1956	1956	1956	1956	0
411	20241203	143300	114106403	1956	1956	1956	1956	0
412	20241203	143200	114106403	1956	1956	1956	1956	0
413	20241203	143100	114106403	1956	1956	1956	1956	0
414	20241203	143000	114106403	1956	1956	1956	1956	0
415	20241203	142900	114106403	1956	1956	1956	1956	0
416	20241203	142800	114106403	1956	1956	1956	1956	0
417	20241203	142700	114106403	1956	1956	1956	1956	0
418	20241203	142600	114106403	1956	1956	1956	1956	0
419	20241203	142500	114106403	1956	1956	1956	1956	0
420	20241203	142400	114106403	1956	1956	1956	1956	0
421	20241203	142300	114106403	1956	1956	1956	1956	0
422	20241203	142200	114106403	1956	1956	1956	1956	10
423	20241203	142100	114086843	1959	1959	1959	1959	0
424	20241203	142000	114086843	1959	1959	1959	1959	0
425	20241203	141900	114086843	1959	1959	1959	1959	0
426	20241203	141800	114086843	1959	1959	1959	1959	0
427	20241203	141700	114086843	1959	1959	1959	1959	0
428	20241203	141600	114086843	1959	1959	1959	1959	0
429	20241203	141500	114086843	1959	1959	1959	1959	1
430	20241203	141400	114084884	1959	1959	1959	1959	12
431	20241203	141300	114061376	1965	1965	1965	1965	0
432	20241203	141200	114061376	1965	1965	1965	1965	0
433	20241203	141100	114061376	1965	1959	1965	1959	5
434	20241203	141000	114051562	1947	1947	1947	1947	25
435	20241203	140900	114002887	1947	1968	1970	1947	141
436	20241203	140800	113726976	1968	1969	1969	1968	14
437	20241203	140700	113699412	1968	1960	1968	1960	65
438	20241203	140600	113571997	1950	1953	1959	1950	13
439	20241203	140500	113546629	1950	1950	1950	1950	0
440	20241203	140400	113546629	1950	1944	1950	1944	116
441	20241203	140300	113320468	1941	1940	1941	1940	7242
442	20241203	140200	99264948	1940	1940	1940	1940	0
443	20241203	140100	99264948	1940	1940	1940	1940	0
444	20241203	140000	99264948	1940	1935	1940	1935	1098
445	20241203	135900	97137780	1935	1933	1935	1933	375
446	20241203	135800	96412691	1934	1934	1934	1934	0
447	20241203	135700	96412691	1934	1934	1934	1934	0
448	20241203	135600	96412691	1934	1934	1934	1934	0
449	20241203	135500	96412691	1934	1934	1935	1934	11
450	20241203	135400	96391416	1934	1934	1934	1934	0
451	20241203	135300	96391416	1934	1934	1934	1934	0
452	20241203	135200	96391416	1934	1934	1934	1934	3
453	20241203	135100	96385614	1934	1934	1934	1934	0
454	20241203	135000	96385614	1934	1934	1934	1934	0
455	20241203	134900	96385614	1934	1934	1934	1934	534
456	20241203	134800	95352858	1934	1934	1934	1934	0
457	20241203	134700	95352858	1934	1934	1934	1934	0
458	20241203	134600	95352858	1934	1933	1934	1933	123
459	20241203	134500	95115071	1933	1933	1933	1933	0
460	20241203	134400	95115071	1933	1933	1933	1933	0
461	20241203	134300	95115071	1933	1933	1933	1933	0
462	20241203	134200	95115071	1933	1933	1933	1933	0
463	20241203	134100	95115071	1933	1933	1933	1933	0
464	20241203	134000	95115071	1933	1933	1933	1933	0
465	20241203	133900	95115071	1933	1933	1933	1933	1
466	20241203	133800	95113138	1920	1920	1920	1920	26
467	20241203	133700	95063218	1920	1920	1920	1920	0
468	20241203	133600	95063218	1920	1920	1920	1920	393
469	20241203	133500	94308658	1925	1925	1925	1925	0
470	20241203	133400	94308658	1925	1925	1925	1925	0
471	20241203	133300	94308658	1925	1925	1925	1925	0
472	20241203	133200	94308658	1925	1930	1930	1925	973
473	20241203	133100	92435451	1930	1930	1930	1930	0
474	20241203	133000	92435451	1930	1930	1930	1930	10
475	20241203	132900	92416151	1935	1936	1936	1935	13
476	20241203	132800	92390990	1937	1937	1937	1937	0
477	20241203	132700	92390990	1937	1937	1937	1937	0
478	20241203	132600	92390990	1937	1937	1937	1937	0
479	20241203	132500	92390990	1937	1937	1937	1937	0
480	20241203	132400	92390990	1937	1937	1937	1937	0
481	20241203	132300	92390990	1937	1937	1937	1937	0
482	20241203	132200	92390990	1937	1937	1937	1937	0
483	20241203	132100	92390990	1937	1937	1937	1937	0
484	20241203	132000	92390990	1937	1937	1937	1937	0
485	20241203	131900	92390990	1937	1937	1937	1937	0
486	20241203	131800	92390990	1937	1937	1937	1937	0
487	20241203	131700	92390990	1937	1937	1937	1937	0
488	20241203	131600	92390990	1937	1937	1937	1937	0
489	20241203	131500	92390990	1937	1937	1937	1937	0
490	20241203	131400	92390990	1937	1937	1937	1937	0
491	20241203	131300	92390990	1937	1937	1937	1937	0
492	20241203	131200	92390990	1937	1937	1937	1937	0
493	20241203	131100	92390990	1937	1937	1937	1937	15
494	20241203	131000	92361935	1937	1937	1937	1937	0
495	20241203	130900	92361935	1937	1937	1937	1937	0
496	20241203	130800	92361935	1937	1937	1937	1937	0
497	20241203	130700	92361935	1937	1937	1937	1937	0
498	20241203	130600	92361935	1937	1937	1937	1937	0
499	20241203	130500	92361935	1937	1937	1937	1937	0
500	20241203	130400	92361935	1937	1937	1937	1937	0
501	20241203	130300	92361935	1937	1937	1937	1937	0
502	20241203	130200	92361935	1937	1937	1937	1937	10
503	20241203	130100	92342565	1937	1937	1937	1937	12
504	20241203	130000	92319321	1937	1937	1937	1937	9
505	20241203	125900	92301888	1936	1936	1936	1936	0
506	20241203	125800	92301888	1936	1937	1937	1936	3
507	20241203	125700	92296079	1937	1937	1937	1937	404
508	20241203	125600	91513531	1937	1919	1937	1919	2597
509	20241203	125500	86483183	1937	1937	1937	1937	0
510	20241203	125400	86483183	1937	1937	1937	1937	0
511	20241203	125300	86483183	1937	1937	1937	1937	0
512	20241203	125200	86483183	1937	1937	1937	1937	0
513	20241203	125100	86483183	1937	1937	1937	1937	0
514	20241203	125000	86483183	1937	1931	1937	1931	1717
515	20241203	124900	83161160	1929	1929	1929	1929	80
516	20241203	124800	83006840	1930	1923	1930	1923	11753
517	20241203	124700	60332834	1914	1914	1914	1914	0
518	20241203	124600	60332834	1914	1914	1914	1914	0
519	20241203	124500	60332834	1914	1918	1918	1914	399
520	20241203	124400	59568402	1918	1918	1918	1918	0
521	20241203	124300	59568402	1918	1918	1918	1918	0
522	20241203	124200	59568402	1918	1918	1918	1918	20
523	20241203	124100	59530042	1918	1918	1918	1918	735
524	20241203	124000	58120312	1918	1918	1918	1918	0
525	20241203	123900	58120312	1918	1918	1918	1918	0
526	20241203	123800	58120312	1918	1918	1918	1918	0
527	20241203	123700	58120312	1918	1918	1918	1918	100
528	20241203	123600	57928512	1928	1928	1928	1928	0
529	20241203	123500	57928512	1928	1928	1928	1928	0
530	20241203	123400	57928512	1928	1928	1928	1928	0
531	20241203	123300	57928512	1928	1928	1928	1928	3
532	20241203	123200	57922728	1928	1928	1928	1928	0
533	20241203	123100	57922728	1928	1928	1928	1928	0
534	20241203	123000	57922728	1928	1928	1928	1928	0
535	20241203	122900	57922728	1928	1928	1928	1928	0
536	20241203	122800	57922728	1928	1928	1928	1928	200
537	20241203	122700	57537128	1928	1928	1928	1928	0
538	20241203	122600	57537128	1928	1928	1928	1928	0
539	20241203	122500	57537128	1928	1928	1928	1928	0
540	20241203	122400	57537128	1928	1928	1928	1928	40
541	20241203	122300	57460008	1928	1928	1928	1928	0
542	20241203	122200	57460008	1928	1928	1928	1928	4
543	20241203	122100	57452296	1928	1928	1928	1928	0
544	20241203	122000	57452296	1928	1928	1928	1928	0
545	20241203	121900	57452296	1928	1928	1928	1928	0
546	20241203	121800	57452296	1928	1928	1928	1928	0
547	20241203	121700	57452296	1928	1928	1928	1928	0
548	20241203	121600	57452296	1928	1928	1928	1928	0
549	20241203	121500	57452296	1928	1928	1928	1928	0
550	20241203	121400	57452296	1928	1928	1928	1928	0
551	20241203	121300	57452296	1928	1928	1928	1928	0
552	20241203	121200	57452296	1928	1928	1928	1928	0
553	20241203	121100	57452296	1928	1928	1928	1928	0
554	20241203	121000	57452296	1928	1928	1928	1928	0
555	20241203	120900	57452296	1928	1928	1928	1928	300
556	20241203	120800	56873896	1929	1929	1929	1929	0
557	20241203	120700	56873896	1929	1929	1929	1929	0
558	20241203	120600	56873896	1929	1929	1929	1929	0
559	20241203	120500	56873896	1929	1929	1929	1929	0
560	20241203	120400	56873896	1929	1929	1929	1929	0
561	20241203	120300	56873896	1929	1929	1929	1929	0
562	20241203	120200	56873896	1929	1929	1929	1929	0
563	20241203	120100	56873896	1929	1929	1929	1929	0
564	20241203	120000	56873896	1929	1929	1929	1929	0
565	20241203	115900	56873896	1929	1929	1929	1929	0
566	20241203	115800	56873896	1929	1929	1929	1929	0
567	20241203	115700	56873896	1929	1929	1929	1929	0
568	20241203	115600	56873896	1929	1929	1929	1929	0
569	20241203	115500	56873896	1929	1929	1929	1929	0
570	20241203	115400	56873896	1929	1929	1929	1929	0
571	20241203	115300	56873896	1929	1929	1929	1929	0
572	20241203	115200	56873896	1929	1929	1929	1929	0
573	20241203	115100	56873896	1929	1929	1929	1929	0
574	20241203	115000	56873896	1929	1929	1929	1929	0
575	20241203	114900	56873896	1929	1929	1929	1929	0
576	20241203	114800	56873896	1929	1929	1929	1929	0
577	20241203	114700	56873896	1929	1929	1929	1929	0
578	20241203	114600	56873896	1929	1929	1929	1929	0
579	20241203	114500	56873896	1929	1929	1929	1929	0
580	20241203	114400	56873896	1929	1929	1929	1929	0
581	20241203	114300	56873896	1929	1929	1929	1929	0
582	20241203	114200	56873896	1929	1929	1929	1929	0
583	20241203	114100	56873896	1929	1929	1929	1929	1
584	20241203	114000	56871967	1929	1920	1929	1920	3076
585	20241203	113900	50960280	1920	1920	1920	1920	0
586	20241203	113800	50960280	1920	1920	1920	1920	0
587	20241203	113700	50960280	1920	1920	1920	1920	0
588	20241203	113600	50960280	1920	1920	1920	1920	0
589	20241203	113500	50960280	1920	1920	1920	1920	0
590	20241203	113400	50960280	1920	1920	1920	1920	0
591	20241203	113300	50960280	1920	1920	1920	1920	3
592	20241203	113200	50954520	1920	1920	1920	1920	2
593	20241203	113100	50950680	1920	1920	1920	1920	2
594	20241203	113000	50946840	1920	1920	1920	1920	0
595	20241203	112900	50946840	1920	1920	1920	1920	0
596	20241203	112800	50946840	1920	1920	1920	1920	0
597	20241203	112700	50946840	1920	1920	1920	1920	0
598	20241203	112600	50946840	1920	1920	1920	1920	1
599	20241203	112500	50944920	1920	1920	1920	1920	0
600	20241203	112400	50944920	1920	1920	1920	1920	0
601	20241203	112300	50944920	1920	1920	1920	1920	0
602	20241203	112200	50944920	1920	1920	1920	1920	1
603	20241203	112100	50943000	1920	1920	1920	1920	0
604	20241203	112000	50943000	1920	1920	1920	1920	0
605	20241203	111900	50943000	1920	1920	1920	1920	900
606	20241203	111800	49215000	1920	1920	1920	1920	0
607	20241203	111700	49215000	1920	1920	1920	1920	0
608	20241203	111600	49215000	1920	1919	1920	1919	52
609	20241203	111500	49115161	1920	1920	1920	1920	0
610	20241203	111400	49115161	1920	1920	1920	1920	0
611	20241203	111300	49115161	1920	1920	1920	1920	30
612	20241203	111200	49057561	1920	1920	1920	1920	0
613	20241203	111100	49057561	1920	1920	1920	1920	0
614	20241203	111000	49057561	1920	1920	1920	1920	47
615	20241203	110900	48967321	1920	1920	1920	1920	455
616	20241203	110800	48093721	1913	1913	1913	1913	0
617	20241203	110700	48093721	1913	1913	1913	1913	0
618	20241203	110600	48093721	1913	1913	1913	1913	0
619	20241203	110500	48093721	1913	1913	1913	1913	0
620	20241203	110400	48093721	1913	1914	1914	1913	380
621	20241203	110300	47366728	1920	1920	1920	1920	101
622	20241203	110200	47172808	1914	1914	1914	1914	0
623	20241203	110100	47172808	1914	1914	1914	1914	0
624	20241203	110000	47172808	1914	1914	1914	1914	0
625	20241203	105900	47172808	1914	1914	1914	1914	161
626	20241203	105800	46864654	1915	1915	1915	1915	49
627	20241203	105700	46770819	1913	1913	1913	1913	0
628	20241203	105600	46770819	1913	1913	1913	1913	0
629	20241203	105500	46770819	1913	1913	1913	1913	0
630	20241203	105400	46770819	1913	1913	1913	1913	0
631	20241203	105300	46770819	1913	1913	1913	1913	0
632	20241203	105200	46770819	1913	1913	1913	1913	0
633	20241203	105100	46770819	1913	1913	1913	1913	0
634	20241203	105000	46770819	1913	1913	1913	1913	0
635	20241203	104900	46770819	1913	1913	1913	1913	0
636	20241203	104800	46770819	1913	1913	1913	1913	0
637	20241203	104700	46770819	1913	1913	1913	1913	1344
638	20241203	104600	44199747	1913	1913	1913	1913	6
639	20241203	104500	44188269	1914	1915	1915	1914	76
640	20241203	104400	44042755	1915	1915	1915	1915	0
641	20241203	104300	44042755	1915	1915	1915	1915	0
642	20241203	104200	44042755	1915	1915	1915	1915	0
643	20241203	104100	44042755	1915	1915	1915	1915	867
644	20241203	104000	42382450	1916	1916	1916	1916	23
645	20241203	103900	42338382	1919	1919	1919	1919	0
646	20241203	103800	42338382	1919	1919	1919	1919	0
647	20241203	103700	42338382	1919	1919	1919	1919	0
648	20241203	103600	42338382	1919	1919	1919	1919	0
649	20241203	103500	42338382	1919	1919	1919	1919	0
650	20241203	103400	42338382	1919	1919	1919	1919	300
651	20241203	103300	41762682	1919	1919	1919	1919	0
652	20241203	103200	41762682	1919	1919	1919	1919	1
653	20241203	103100	41760763	1915	1915	1915	1915	0
654	20241203	103000	41760763	1915	1916	1916	1915	261
655	20241203	102900	41260909	1916	1919	1919	1916	1641
656	20241203	102800	38114388	1919	1919	1919	1919	200
657	20241203	102700	37730588	1919	1919	1919	1919	0
658	20241203	102600	37730588	1919	1921	1921	1919	440
659	20241203	102500	36886009	1920	1920	1920	1920	0
660	20241203	102400	36886009	1920	1920	1920	1920	0
661	20241203	102300	36886009	1920	1920	1920	1920	0
662	20241203	102200	36886009	1920	1920	1920	1920	0
663	20241203	102100	36886009	1920	1920	1920	1920	0
664	20241203	102000	36886009	1920	1920	1920	1920	5
665	20241203	101900	36876409	1920	1920	1920	1920	75
666	20241203	101800	36732409	1925	1925	1925	1925	0
667	20241203	101700	36732409	1925	1926	1926	1925	1084
668	20241203	101600	34644631	1926	1926	1926	1926	0
669	20241203	101500	34644631	1926	1928	1928	1926	211
670	20241203	101400	34237845	1927	1927	1927	1927	0
671	20241203	101300	34237845	1927	1927	1927	1927	11
672	20241203	101200	34216648	1928	1928	1928	1928	0
673	20241203	101100	34216648	1928	1928	1928	1928	100
674	20241203	101000	34023848	1929	1929	1929	1929	0
675	20241203	100900	34023848	1929	1929	1929	1929	0
676	20241203	100800	34023848	1929	1929	1929	1929	0
677	20241203	100700	34023848	1929	1929	1929	1929	0
678	20241203	100600	34023848	1929	1929	1929	1929	1
679	20241203	100500	34021919	1929	1929	1929	1929	0
680	20241203	100400	34021919	1929	1929	1929	1929	100
681	20241203	100300	33829019	1929	1929	1929	1929	1
682	20241203	100200	33827090	1920	1920	1920	1920	0
683	20241203	100100	33827090	1920	1923	1923	1920	233
684	20241203	100000	33379073	1923	1923	1923	1923	11
685	20241203	095900	33357920	1929	1929	1929	1929	105
686	20241203	095800	33155375	1923	1923	1923	1923	0
687	20241203	095700	33155375	1923	1923	1923	1923	1
688	20241203	095600	33153452	1929	1929	1929	1929	0
689	20241203	095500	33153452	1929	1929	1929	1929	0
690	20241203	095400	33153452	1929	1929	1929	1929	0
691	20241203	095300	33153452	1929	1929	1929	1929	0
692	20241203	095200	33153452	1929	1929	1929	1929	1
693	20241203	095100	33151523	1929	1929	1929	1929	10
694	20241203	095000	33132233	1929	1929	1929	1929	0
695	20241203	094900	33132233	1929	1929	1929	1929	0
696	20241203	094800	33132233	1929	1929	1929	1929	0
697	20241203	094700	33132233	1929	1929	1929	1929	0
698	20241203	094600	33132233	1929	1929	1929	1929	0
699	20241203	094500	33132233	1929	1929	1929	1929	0
700	20241203	094400	33132233	1929	1929	1929	1929	0
701	20241203	094300	33132233	1929	1929	1929	1929	10
702	20241203	094200	33112943	1929	1929	1929	1928	13
703	20241203	094100	33087869	1929	1929	1929	1929	0
704	20241203	094000	33087869	1929	1929	1929	1929	0
705	20241203	093900	33087869	1929	1929	1929	1929	0
706	20241203	093800	33087869	1929	1929	1929	1929	0
707	20241203	093700	33087869	1929	1929	1929	1929	0
708	20241203	093600	33087869	1929	1929	1929	1929	200
709	20241203	093500	32702069	1930	1930	1930	1930	0
710	20241203	093400	32702069	1930	1930	1930	1930	0
711	20241203	093300	32702069	1930	1930	1930	1930	0
712	20241203	093200	32702069	1930	1930	1930	1930	0
713	20241203	093100	32702069	1930	1930	1930	1930	0
714	20241203	093000	32702069	1930	1930	1930	1930	0
715	20241203	092900	32702069	1930	1930	1930	1930	5
716	20241203	092800	32692419	1935	1935	1935	1935	0
717	20241203	092700	32692419	1935	1935	1935	1935	0
718	20241203	092600	32692419	1935	1935	1935	1935	0
719	20241203	092500	32692419	1935	1935	1935	1935	0
720	20241203	092400	32692419	1935	1935	1935	1935	0
721	20241203	092300	32692419	1935	1935	1935	1935	0
722	20241203	092200	32692419	1935	1935	1935	1935	50
723	20241203	092100	32595669	1936	1936	1936	1936	0
724	20241203	092000	32595669	1936	1936	1936	1936	20
725	20241203	091900	32556949	1936	1936	1936	1936	0
726	20241203	091800	32556949	1936	1936	1936	1936	3
727	20241203	091700	32551141	1936	1935	1936	1935	855
728	20241203	091600	30896216	1936	1936	1936	1936	100
729	20241203	091500	30702616	1936	1929	1936	1929	100
730	20241203	091400	30509086	1929	1929	1929	1929	100
731	20241203	091300	30316186	1912	1912	1912	1912	0
732	20241203	091200	30316186	1912	1936	1937	1912	522
733	20241203	091100	29312259	1937	1936	1937	1936	200
734	20241203	091000	28924869	1937	1920	1937	1920	1212
735	20241203	090900	26596645	1919	1919	1919	1919	5198
736	20241203	090800	16621683	1920	1920	1920	1920	10
737	20241203	090700	16602483	1920	1914	1920	1910	3021
738	20241203	090600	10832137	1920	1920	1920	1920	0
739	20241203	090500	10832137	1920	1915	1920	1915	201
740	20241203	090400	10447217	1904	1904	1904	1904	0
741	20241203	090300	10447217	1904	1904	1904	1904	358
742	20241203	090200	9765585	1903	1903	1903	1903	0
743	20241203	090100	9765585	1903	1903	1903	1903	800
744	20241203	090000	8243185	1906	1905	1906	1905	4327