KissMeData/340440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210700	81992728	1956	1956	1956	1956	278
3	20231204	210600	81992728	1956	1956	1956	1956	0
4	20231204	210500	81992728	1956	1956	1956	1956	0
5	20231204	210400	81992728	1956	1956	1956	1956	0
6	20231204	210300	81992728	1956	1956	1956	1956	0
7	20231204	210200	81992728	1956	1956	1956	1956	0
8	20231204	210100	81992728	1956	1956	1956	1956	0
9	20231204	210000	81992728	1956	1956	1956	1956	0
10	20231204	205900	81992728	1956	1956	1956	1956	0
11	20231204	205800	81992728	1956	1956	1956	1956	0
12	20231204	205700	81992728	1956	1956	1956	1956	0
13	20231204	205600	81992728	1956	1956	1956	1956	0
14	20231204	205500	81992728	1956	1956	1956	1956	0
15	20231204	205400	81992728	1956	1956	1956	1956	0
16	20231204	205300	81992728	1956	1956	1956	1956	0
17	20231204	205200	81992728	1956	1956	1956	1956	0
18	20231204	205100	81992728	1956	1956	1956	1956	0
19	20231204	205000	81992728	1956	1956	1956	1956	0
20	20231204	204900	81992728	1956	1956	1956	1956	0
21	20231204	204800	81992728	1956	1956	1956	1956	0
22	20231204	204700	81992728	1956	1956	1956	1956	0
23	20231204	204600	81992728	1956	1956	1956	1956	0
24	20231204	204500	81992728	1956	1956	1956	1956	0
25	20231204	204400	81992728	1956	1956	1956	1956	0
26	20231204	204300	81992728	1956	1956	1956	1956	0
27	20231204	204200	81992728	1956	1956	1956	1956	0
28	20231204	204100	81992728	1956	1956	1956	1956	0
29	20231204	204000	81992728	1956	1956	1956	1956	0
30	20231204	203900	81992728	1956	1956	1956	1956	0
31	20231204	203800	81992728	1956	1956	1956	1956	0
32	20231204	203700	81992728	1956	1956	1956	1956	278
33	20231204	203600	81992728	1956	1956	1956	1956	0
34	20231204	203500	81992728	1956	1956	1956	1956	0
35	20231204	203400	81992728	1956	1956	1956	1956	0
36	20231204	203300	81992728	1956	1956	1956	1956	0
37	20231204	203200	81992728	1956	1956	1956	1956	0
38	20231204	203100	81992728	1956	1956	1956	1956	0
39	20231204	203000	81992728	1956	1956	1956	1956	0
40	20231204	202900	81992728	1956	1956	1956	1956	0
41	20231204	202800	81992728	1956	1956	1956	1956	0
42	20231204	202700	81992728	1956	1956	1956	1956	0
43	20231204	202600	81992728	1956	1956	1956	1956	0
44	20231204	202500	81992728	1956	1956	1956	1956	0
45	20231204	202400	81992728	1956	1956	1956	1956	0
46	20231204	202300	81992728	1956	1956	1956	1956	0
47	20231204	202200	81992728	1956	1956	1956	1956	0
48	20231204	202100	81992728	1956	1956	1956	1956	0
49	20231204	202000	81992728	1956	1956	1956	1956	0
50	20231204	201900	81992728	1956	1956	1956	1956	0
51	20231204	201800	81992728	1956	1956	1956	1956	0
52	20231204	201700	81992728	1956	1956	1956	1956	0
53	20231204	201600	81992728	1956	1956	1956	1956	0
54	20231204	201500	81992728	1956	1956	1956	1956	0
55	20231204	201400	81992728	1956	1956	1956	1956	0
56	20231204	201300	81992728	1956	1956	1956	1956	0
57	20231204	201200	81992728	1956	1956	1956	1956	0
58	20231204	201100	81992728	1956	1956	1956	1956	0
59	20231204	201000	81992728	1956	1956	1956	1956	0
60	20231204	200900	81992728	1956	1956	1956	1956	0
61	20231204	200800	81992728	1956	1956	1956	1956	0
62	20231204	200700	81992728	1956	1956	1956	1956	278
63	20231204	200600	81992728	1956	1956	1956	1956	0
64	20231204	200500	81992728	1956	1956	1956	1956	0
65	20231204	200400	81992728	1956	1956	1956	1956	0
66	20231204	200300	81992728	1956	1956	1956	1956	0
67	20231204	200200	81992728	1956	1956	1956	1956	0
68	20231204	200100	81992728	1956	1956	1956	1956	0
69	20231204	200000	81992728	1956	1956	1956	1956	0
70	20231204	195900	81992728	1956	1956	1956	1956	0
71	20231204	195800	81992728	1956	1956	1956	1956	0
72	20231204	195700	81992728	1956	1956	1956	1956	0
73	20231204	195600	81992728	1956	1956	1956	1956	0
74	20231204	195500	81992728	1956	1956	1956	1956	0
75	20231204	195400	81992728	1956	1956	1956	1956	0
76	20231204	195300	81992728	1956	1956	1956	1956	0
77	20231204	195200	81992728	1956	1956	1956	1956	0
78	20231204	195100	81992728	1956	1956	1956	1956	0
79	20231204	195000	81992728	1956	1956	1956	1956	0
80	20231204	194900	81992728	1956	1956	1956	1956	0
81	20231204	194800	81992728	1956	1956	1956	1956	0
82	20231204	194700	81992728	1956	1956	1956	1956	0
83	20231204	194600	81992728	1956	1956	1956	1956	0
84	20231204	194500	81992728	1956	1956	1956	1956	0
85	20231204	194400	81992728	1956	1956	1956	1956	0
86	20231204	194300	81992728	1956	1956	1956	1956	0
87	20231204	194200	81992728	1956	1956	1956	1956	0
88	20231204	194100	81992728	1956	1956	1956	1956	0
89	20231204	194000	81992728	1956	1956	1956	1956	0
90	20231204	193900	81992728	1956	1956	1956	1956	0
91	20231204	193800	81992728	1956	1956	1956	1956	0
92	20231204	193700	81992728	1956	1956	1956	1956	278
93	20231204	193600	81992728	1956	1956	1956	1956	0
94	20231204	193500	81992728	1956	1956	1956	1956	0
95	20231204	193400	81992728	1956	1956	1956	1956	0
96	20231204	193300	81992728	1956	1956	1956	1956	0
97	20231204	193200	81992728	1956	1956	1956	1956	0
98	20231204	193100	81992728	1956	1956	1956	1956	0
99	20231204	193000	81992728	1956	1956	1956	1956	0
100	20231204	192900	81992728	1956	1956	1956	1956	0
101	20231204	192800	81992728	1956	1956	1956	1956	0
102	20231204	192700	81992728	1956	1956	1956	1956	0
103	20231204	192600	81992728	1956	1956	1956	1956	0
104	20231204	192500	81992728	1956	1956	1956	1956	0
105	20231204	192400	81992728	1956	1956	1956	1956	0
106	20231204	192300	81992728	1956	1956	1956	1956	0
107	20231204	192200	81992728	1956	1956	1956	1956	0
108	20231204	192100	81992728	1956	1956	1956	1956	0
109	20231204	192000	81992728	1956	1956	1956	1956	0
110	20231204	191900	81992728	1956	1956	1956	1956	0
111	20231204	191800	81992728	1956	1956	1956	1956	0
112	20231204	191700	81992728	1956	1956	1956	1956	0
113	20231204	191600	81992728	1956	1956	1956	1956	0
114	20231204	191500	81992728	1956	1956	1956	1956	0
115	20231204	191400	81992728	1956	1956	1956	1956	0
116	20231204	191300	81992728	1956	1956	1956	1956	0
117	20231204	191200	81992728	1956	1956	1956	1956	0
118	20231204	191100	81992728	1956	1956	1956	1956	0
119	20231204	191000	81992728	1956	1956	1956	1956	0
120	20231204	190900	81992728	1956	1956	1956	1956	0
121	20231204	190800	81992728	1956	1956	1956	1956	0
122	20231204	190700	81992728	1956	1956	1956	1956	278
123	20231204	190600	81992728	1956	1956	1956	1956	0
124	20231204	190500	81992728	1956	1956	1956	1956	0
125	20231204	190400	81992728	1956	1956	1956	1956	0
126	20231204	190300	81992728	1956	1956	1956	1956	0
127	20231204	190200	81992728	1956	1956	1956	1956	0
128	20231204	190100	81992728	1956	1956	1956	1956	0
129	20231204	190000	81992728	1956	1956	1956	1956	0
130	20231204	185900	81992728	1956	1956	1956	1956	0
131	20231204	185800	81992728	1956	1956	1956	1956	0
132	20231204	185700	81992728	1956	1956	1956	1956	0
133	20231204	185600	81992728	1956	1956	1956	1956	0
134	20231204	185500	81992728	1956	1956	1956	1956	0
135	20231204	185400	81992728	1956	1956	1956	1956	0
136	20231204	185300	81992728	1956	1956	1956	1956	0
137	20231204	185200	81992728	1956	1956	1956	1956	0
138	20231204	185100	81992728	1956	1956	1956	1956	0
139	20231204	185000	81992728	1956	1956	1956	1956	0
140	20231204	184900	81992728	1956	1956	1956	1956	0
141	20231204	184800	81992728	1956	1956	1956	1956	0
142	20231204	184700	81992728	1956	1956	1956	1956	0
143	20231204	184600	81992728	1956	1956	1956	1956	0
144	20231204	184500	81992728	1956	1956	1956	1956	0
145	20231204	184400	81992728	1956	1956	1956	1956	0
146	20231204	184300	81992728	1956	1956	1956	1956	0
147	20231204	184200	81992728	1956	1956	1956	1956	0
148	20231204	184100	81992728	1956	1956	1956	1956	0
149	20231204	184000	81992728	1956	1956	1956	1956	0
150	20231204	183900	81992728	1956	1956	1956	1956	0
151	20231204	183800	81992728	1956	1956	1956	1956	0
152	20231204	183700	81992728	1956	1956	1956	1956	278
153	20231204	183600	81992728	1956	1956	1956	1956	0
154	20231204	183500	81992728	1956	1956	1956	1956	0
155	20231204	183400	81992728	1956	1956	1956	1956	0
156	20231204	183300	81992728	1956	1956	1956	1956	0
157	20231204	183200	81992728	1956	1956	1956	1956	0
158	20231204	183100	81992728	1956	1956	1956	1956	0
159	20231204	183000	81992728	1956	1956	1956	1956	0
160	20231204	182900	81992728	1956	1956	1956	1956	0
161	20231204	182800	81992728	1956	1956	1956	1956	0
162	20231204	182700	81992728	1956	1956	1956	1956	0
163	20231204	182600	81992728	1956	1956	1956	1956	0
164	20231204	182500	81992728	1956	1956	1956	1956	0
165	20231204	182400	81992728	1956	1956	1956	1956	0
166	20231204	182300	81992728	1956	1956	1956	1956	0
167	20231204	182200	81992728	1956	1956	1956	1956	0
168	20231204	182100	81992728	1956	1956	1956	1956	0
169	20231204	182000	81992728	1956	1956	1956	1956	0
170	20231204	181900	81992728	1956	1956	1956	1956	0
171	20231204	181800	81992728	1956	1956	1956	1956	0
172	20231204	181700	81992728	1956	1956	1956	1956	0
173	20231204	181600	81992728	1956	1956	1956	1956	0
174	20231204	181500	81992728	1956	1956	1956	1956	0
175	20231204	181400	81992728	1956	1956	1956	1956	0
176	20231204	181300	81992728	1956	1956	1956	1956	0
177	20231204	181200	81992728	1956	1956	1956	1956	0
178	20231204	181100	81992728	1956	1956	1956	1956	0
179	20231204	181000	81992728	1956	1956	1956	1956	0
180	20231204	180900	81992728	1956	1956	1956	1956	0
181	20231204	180800	81992728	1956	1956	1956	1956	0
182	20231204	180700	81992728	1956	1956	1956	1956	278
183	20231204	180600	81992728	1956	1956	1956	1956	0
184	20231204	180500	81992728	1956	1956	1956	1956	0
185	20231204	180400	81992728	1956	1956	1956	1956	0
186	20231204	180300	81992728	1956	1956	1956	1956	0
187	20231204	180200	81992728	1956	1956	1956	1956	0
188	20231204	180100	81992728	1956	1956	1956	1956	0
189	20231204	180000	81992728	1956	1956	1956	1956	0
190	20231204	175900	81992728	1956	1956	1956	1956	0
191	20231204	175800	81992728	1956	1956	1956	1956	0
192	20231204	175700	81992728	1956	1956	1956	1956	0
193	20231204	175600	81992728	1956	1956	1956	1956	0
194	20231204	175500	81992728	1956	1956	1956	1956	0
195	20231204	175400	81992728	1956	1956	1956	1956	0
196	20231204	175300	81992728	1956	1956	1956	1956	0
197	20231204	175200	81992728	1956	1956	1956	1956	0
198	20231204	175100	81992728	1956	1956	1956	1956	0
199	20231204	175000	81992728	1956	1956	1956	1956	0
200	20231204	174900	81992728	1956	1956	1956	1956	0
201	20231204	174800	81992728	1956	1956	1956	1956	0
202	20231204	174700	81992728	1956	1956	1956	1956	0
203	20231204	174600	81992728	1956	1956	1956	1956	0
204	20231204	174500	81992728	1956	1956	1956	1956	0
205	20231204	174400	81992728	1956	1956	1956	1956	0
206	20231204	174300	81992728	1956	1956	1956	1956	0
207	20231204	174200	81992728	1956	1956	1956	1956	0
208	20231204	174100	81992728	1956	1956	1956	1956	0
209	20231204	174000	81992728	1956	1956	1956	1956	0
210	20231204	173900	81992728	1956	1956	1956	1956	0
211	20231204	173800	81992728	1956	1956	1956	1956	0
212	20231204	173700	81992728	1956	1956	1956	1956	278
213	20231204	173600	81992728	1956	1956	1956	1956	0
214	20231204	173500	81992728	1956	1956	1956	1956	0
215	20231204	173400	81992728	1956	1956	1956	1956	0
216	20231204	173300	81992728	1956	1956	1956	1956	0
217	20231204	173200	81992728	1956	1956	1956	1956	0
218	20231204	173100	81992728	1956	1956	1956	1956	0
219	20231204	173000	81992728	1956	1956	1956	1956	0
220	20231204	172900	81992728	1956	1956	1956	1956	0
221	20231204	172800	81992728	1956	1956	1956	1956	0
222	20231204	172700	81992728	1956	1956	1956	1956	0
223	20231204	172600	81992728	1956	1956	1956	1956	0
224	20231204	172500	81992728	1956	1956	1956	1956	0
225	20231204	172400	81992728	1956	1956	1956	1956	0
226	20231204	172300	81992728	1956	1956	1956	1956	0
227	20231204	172200	81992728	1956	1956	1956	1956	0
228	20231204	172100	81992728	1956	1956	1956	1956	0
229	20231204	172000	81992728	1956	1956	1956	1956	0
230	20231204	171900	81992728	1956	1956	1956	1956	0
231	20231204	171800	81992728	1956	1956	1956	1956	0
232	20231204	171700	81992728	1956	1956	1956	1956	0
233	20231204	171600	81992728	1956	1956	1956	1956	0
234	20231204	171500	81992728	1956	1956	1956	1956	0
235	20231204	171400	81992728	1956	1956	1956	1956	0
236	20231204	171300	81992728	1956	1956	1956	1956	0
237	20231204	171200	81992728	1956	1956	1956	1956	0
238	20231204	171100	81992728	1956	1956	1956	1956	0
239	20231204	171000	81992728	1956	1956	1956	1956	0
240	20231204	170900	81992728	1956	1956	1956	1956	0
241	20231204	170800	81992728	1956	1956	1956	1956	0
242	20231204	170700	81992728	1956	1956	1956	1956	278
243	20231204	170600	81992728	1956	1956	1956	1956	0
244	20231204	170500	81992728	1956	1956	1956	1956	0
245	20231204	170400	81992728	1956	1956	1956	1956	0
246	20231204	170300	81992728	1956	1956	1956	1956	0
247	20231204	170200	81992728	1956	1956	1956	1956	0
248	20231204	170100	81992728	1956	1956	1956	1956	0
249	20231204	170000	81992728	1956	1956	1956	1956	0
250	20231204	165900	81992728	1956	1956	1956	1956	0
251	20231204	165800	81992728	1956	1956	1956	1956	0
252	20231204	165700	81992728	1956	1956	1956	1956	0
253	20231204	165600	81992728	1956	1956	1956	1956	0
254	20231204	165500	81992728	1956	1956	1956	1956	0
255	20231204	165400	81992728	1956	1956	1956	1956	0
256	20231204	165300	81992728	1956	1956	1956	1956	0
257	20231204	165200	81992728	1956	1956	1956	1956	0
258	20231204	165100	81992728	1956	1956	1956	1956	0
259	20231204	165000	81992728	1956	1956	1956	1956	0
260	20231204	164900	81992728	1956	1956	1956	1956	0
261	20231204	164800	81992728	1956	1956	1956	1956	0
262	20231204	164700	81992728	1956	1956	1956	1956	0
263	20231204	164600	81992728	1956	1956	1956	1956	0
264	20231204	164500	81992728	1956	1956	1956	1956	0
265	20231204	164400	81992728	1956	1956	1956	1956	0
266	20231204	164300	81992728	1956	1956	1956	1956	0
267	20231204	164200	81992728	1956	1956	1956	1956	0
268	20231204	164100	81992728	1956	1956	1956	1956	0
269	20231204	164000	81992728	1956	1956	1956	1956	0
270	20231204	163900	81992728	1956	1956	1956	1956	0
271	20231204	163800	81992728	1956	1956	1956	1956	0
272	20231204	163700	81992728	1956	1956	1956	1956	278
273	20231204	163600	81992728	1956	1956	1956	1956	0
274	20231204	163500	81992728	1956	1956	1956	1956	0
275	20231204	163400	81992728	1956	1956	1956	1956	0
276	20231204	163300	81992728	1956	1956	1956	1956	0
277	20231204	163200	81992728	1956	1956	1956	1956	0
278	20231204	163100	81992728	1956	1956	1956	1956	0
279	20231204	163000	81992728	1956	1956	1956	1956	0
280	20231204	162900	81992728	1956	1956	1956	1956	0
281	20231204	162800	81992728	1956	1956	1956	1956	0
282	20231204	162700	81992728	1956	1956	1956	1956	0
283	20231204	162600	81992728	1956	1956	1956	1956	0
284	20231204	162500	81992728	1956	1956	1956	1956	0
285	20231204	162400	81992728	1956	1956	1956	1956	0
286	20231204	162300	81992728	1956	1956	1956	1956	0
287	20231204	162200	81992728	1956	1956	1956	1956	0
288	20231204	162100	81992728	1956	1956	1956	1956	0
289	20231204	162000	81992728	1956	1956	1956	1956	0
290	20231204	161900	81992728	1956	1956	1956	1956	0
291	20231204	161800	81992728	1956	1956	1956	1956	0
292	20231204	161700	81992728	1956	1956	1956	1956	0
293	20231204	161600	81992728	1956	1956	1956	1956	0
294	20231204	161500	81992728	1956	1956	1956	1956	0
295	20231204	161400	81992728	1956	1956	1956	1956	0
296	20231204	161300	81992728	1956	1956	1956	1956	0
297	20231204	161200	81992728	1956	1956	1956	1956	0
298	20231204	161100	81992728	1956	1956	1956	1956	0
299	20231204	161000	81992728	1956	1956	1956	1956	0
300	20231204	160900	81992728	1956	1956	1956	1956	0
301	20231204	160800	81992728	1956	1956	1956	1956	0
302	20231204	160700	81992728	1956	1956	1956	1956	278
303	20231204	160600	81992728	1956	1956	1956	1956	0
304	20231204	160500	81992728	1956	1956	1956	1956	0
305	20231204	160400	81992728	1956	1956	1956	1956	0
306	20231204	160300	81992728	1956	1956	1956	1956	0
307	20231204	160200	81992728	1956	1956	1956	1956	0
308	20231204	160100	81992728	1956	1956	1956	1956	0
309	20231204	160000	81992728	1956	1956	1956	1956	0
310	20231204	155900	81992728	1956	1956	1956	1956	0
311	20231204	155800	81992728	1956	1956	1956	1956	0
312	20231204	155700	81992728	1956	1956	1956	1956	0
313	20231204	155600	81992728	1956	1956	1956	1956	0
314	20231204	155500	81992728	1956	1956	1956	1956	0
315	20231204	155400	81992728	1956	1956	1956	1956	0
316	20231204	155300	81992728	1956	1956	1956	1956	0
317	20231204	155200	81992728	1956	1956	1956	1956	0
318	20231204	155100	81992728	1956	1956	1956	1956	0
319	20231204	155000	81992728	1956	1956	1956	1956	0
320	20231204	154900	81992728	1956	1956	1956	1956	0
321	20231204	154800	81992728	1956	1956	1956	1956	0
322	20231204	154700	81992728	1956	1956	1956	1956	0
323	20231204	154600	81992728	1956	1956	1956	1956	0
324	20231204	154500	81992728	1956	1956	1956	1956	0
325	20231204	154400	81992728	1956	1956	1956	1956	0
326	20231204	154300	81992728	1956	1956	1956	1956	0
327	20231204	154200	81992728	1956	1956	1956	1956	0
328	20231204	154100	81992728	1956	1956	1956	1956	0
329	20231204	154000	81992728	1956	1956	1956	1956	0
330	20231204	153900	81992728	1956	1956	1956	1956	0
331	20231204	153800	81992728	1956	1956	1956	1956	0
332	20231204	153700	81992728	1956	1956	1956	1956	278
333	20231204	153600	81992728	1956	1956	1956	1956	0
334	20231204	153500	81992728	1956	1956	1956	1956	0
335	20231204	153400	81992728	1956	1956	1956	1956	0
336	20231204	153300	81992728	1956	1956	1956	1956	0
337	20231204	153200	81992728	1956	1956	1956	1956	0
338	20231204	153100	81992728	1956	1956	1956	1956	0
339	20231204	153000	81992728	1956	1956	1956	1956	278
340	20231204	152900	81448960	1946	1946	1946	1946	0
341	20231204	152800	81448960	1946	1946	1946	1946	0
342	20231204	152700	81448960	1946	1946	1946	1946	0
343	20231204	152600	81448960	1946	1946	1946	1946	0
344	20231204	152500	81448960	1946	1946	1946	1946	0
345	20231204	152400	81448960	1946	1946	1946	1946	0
346	20231204	152300	81448960	1946	1946	1946	1946	0
347	20231204	152200	81448960	1946	1946	1946	1946	0
348	20231204	152100	81448960	1946	1946	1946	1946	0
349	20231204	152000	81448960	1946	1946	1946	1946	0
350	20231204	151900	81448960	1946	1946	1946	1946	1
351	20231204	151800	81447014	1946	1946	1946	1946	1
352	20231204	151700	81445068	1932	1932	1932	1932	0
353	20231204	151600	81445068	1932	1942	1942	1932	302
354	20231204	151500	80861345	1946	1946	1946	1946	46
355	20231204	151400	80771829	1942	1946	1946	1942	1400
356	20231204	151300	78052229	1942	1942	1942	1942	0
357	20231204	151200	78052229	1942	1942	1942	1942	0
358	20231204	151100	78052229	1942	1942	1942	1942	0
359	20231204	151000	78052229	1942	1942	1942	1942	0
360	20231204	150900	78052229	1942	1942	1942	1942	0
361	20231204	150800	78052229	1942	1942	1942	1942	0
362	20231204	150700	78052229	1942	1942	1942	1942	0
363	20231204	150600	78052229	1942	1942	1942	1942	127
364	20231204	150500	77805595	1942	1945	1945	1942	373
365	20231204	150400	77080722	1945	1945	1945	1945	0
366	20231204	150300	77080722	1945	1945	1945	1945	0
367	20231204	150200	77080722	1945	1945	1945	1945	300
368	20231204	150100	76497222	1945	1945	1945	1945	0
369	20231204	150000	76497222	1945	1945	1945	1945	310
370	20231204	145900	75894272	1946	1946	1946	1946	200
371	20231204	145800	75505072	1945	1945	1945	1945	4
372	20231204	145700	75497292	1945	1945	1945	1945	4
373	20231204	145600	75489512	1945	1945	1945	1945	4
374	20231204	145500	75481732	1945	1946	1946	1945	1584
375	20231204	145400	72399502	1946	1946	1946	1946	150
376	20231204	145300	72107602	1945	1945	1945	1945	0
377	20231204	145200	72107602	1945	1947	1947	1945	1530
378	20231204	145100	69129512	1956	1956	1956	1956	0
379	20231204	145000	69129512	1956	1956	1956	1956	0
380	20231204	144900	69129512	1956	1956	1956	1956	0
381	20231204	144800	69129512	1956	1956	1956	1956	0
382	20231204	144700	69129512	1956	1956	1956	1956	0
383	20231204	144600	69129512	1956	1956	1956	1956	0
384	20231204	144500	69129512	1956	1956	1956	1956	0
385	20231204	144400	69129512	1956	1956	1956	1956	0
386	20231204	144300	69129512	1956	1956	1956	1956	0
387	20231204	144200	69129512	1956	1956	1956	1956	0
388	20231204	144100	69129512	1956	1956	1956	1956	0
389	20231204	144000	69129512	1956	1956	1956	1956	12
390	20231204	143900	69106040	1956	1956	1956	1956	0
391	20231204	143800	69106040	1956	1956	1956	1956	0
392	20231204	143700	69106040	1956	1956	1956	1956	0
393	20231204	143600	69106040	1956	1956	1956	1956	0
394	20231204	143500	69106040	1956	1956	1956	1956	0
395	20231204	143400	69106040	1956	1956	1956	1956	88
396	20231204	143300	68933912	1956	1956	1956	1956	4
397	20231204	143200	68926088	1956	1954	1956	1954	708
398	20231204	143100	67541258	1954	1954	1954	1954	195
399	20231204	143000	67160228	1954	1954	1954	1954	4
400	20231204	142900	67152412	1955	1954	1955	1954	9
401	20231204	142800	67134821	1954	1954	1954	1954	156
402	20231204	142700	66829997	1956	1956	1956	1956	6
403	20231204	142600	66818261	1956	1956	1956	1956	20
404	20231204	142500	66779141	1956	1954	1956	1953	91
405	20231204	142400	66601209	1947	1947	1947	1947	10
406	20231204	142300	66581739	1956	1956	1956	1956	0
407	20231204	142200	66581739	1956	1956	1956	1956	0
408	20231204	142100	66581739	1956	1956	1956	1956	0
409	20231204	142000	66581739	1956	1956	1956	1956	0
410	20231204	141900	66581739	1956	1956	1956	1956	0
411	20231204	141800	66581739	1956	1956	1956	1956	0
412	20231204	141700	66581739	1956	1956	1956	1956	0
413	20231204	141600	66581739	1956	1956	1956	1956	0
414	20231204	141500	66581739	1956	1956	1956	1956	0
415	20231204	141400	66581739	1956	1956	1956	1956	0
416	20231204	141300	66581739	1956	1956	1956	1956	0
417	20231204	141200	66581739	1956	1956	1956	1956	0
418	20231204	141100	66581739	1956	1956	1956	1956	0
419	20231204	141000	66581739	1956	1956	1956	1956	8
420	20231204	140900	66566091	1957	1957	1957	1957	0
421	20231204	140800	66566091	1957	1957	1957	1957	0
422	20231204	140700	66566091	1957	1957	1957	1957	0
423	20231204	140600	66566091	1957	1957	1957	1957	0
424	20231204	140500	66566091	1957	1957	1957	1957	1
425	20231204	140400	66564134	1946	1946	1946	1946	0
426	20231204	140300	66564134	1946	1946	1946	1946	0
427	20231204	140200	66564134	1946	1946	1946	1946	49
428	20231204	140100	66468780	1958	1958	1958	1958	0
429	20231204	140000	66468780	1958	1958	1958	1958	0
430	20231204	135900	66468780	1958	1958	1958	1958	0
431	20231204	135800	66468780	1958	1958	1958	1958	0
432	20231204	135700	66468780	1958	1958	1958	1958	0
433	20231204	135600	66468780	1958	1958	1958	1958	50
434	20231204	135500	66370880	1952	1952	1952	1952	0
435	20231204	135400	66370880	1952	1952	1952	1952	0
436	20231204	135300	66370880	1952	1952	1952	1952	0
437	20231204	135200	66370880	1952	1952	1952	1952	0
438	20231204	135100	66370880	1952	1952	1952	1952	0
439	20231204	135000	66370880	1952	1952	1952	1952	0
440	20231204	134900	66370880	1952	1952	1952	1952	0
441	20231204	134800	66370880	1952	1952	1952	1952	0
442	20231204	134700	66370880	1952	1952	1952	1952	0
443	20231204	134600	66370880	1952	1952	1952	1952	0
444	20231204	134500	66370880	1952	1952	1952	1952	0
445	20231204	134400	66370880	1952	1952	1952	1952	0
446	20231204	134300	66370880	1952	1952	1952	1952	1
447	20231204	134200	66368928	1963	1963	1963	1963	0
448	20231204	134100	66368928	1963	1963	1963	1963	0
449	20231204	134000	66368928	1963	1963	1963	1963	0
450	20231204	133900	66368928	1963	1963	1963	1963	0
451	20231204	133800	66368928	1963	1963	1963	1963	0
452	20231204	133700	66368928	1963	1953	1963	1953	46
453	20231204	133600	66279040	1953	1953	1953	1953	0
454	20231204	133500	66279040	1953	1953	1953	1953	0
455	20231204	133400	66279040	1953	1953	1953	1953	0
456	20231204	133300	66279040	1953	1953	1953	1953	0
457	20231204	133200	66279040	1953	1953	1953	1953	0
458	20231204	133100	66279040	1953	1953	1953	1953	0
459	20231204	133000	66279040	1953	1953	1953	1953	0
460	20231204	132900	66279040	1953	1953	1953	1953	0
461	20231204	132800	66279040	1953	1953	1953	1953	0
462	20231204	132700	66279040	1953	1953	1953	1953	0
463	20231204	132600	66279040	1953	1953	1953	1953	0
464	20231204	132500	66279040	1953	1953	1953	1953	0
465	20231204	132400	66279040	1953	1953	1953	1953	0
466	20231204	132300	66279040	1953	1952	1953	1952	2
467	20231204	132200	66275135	1945	1945	1945	1945	0
468	20231204	132100	66275135	1945	1945	1945	1945	38
469	20231204	132000	66201225	1945	1945	1945	1945	0
470	20231204	131900	66201225	1945	1945	1945	1945	0
471	20231204	131800	66201225	1945	1945	1945	1945	0
472	20231204	131700	66201225	1945	1945	1945	1945	0
473	20231204	131600	66201225	1945	1945	1945	1945	0
474	20231204	131500	66201225	1945	1945	1945	1945	0
475	20231204	131400	66201225	1945	1945	1945	1945	0
476	20231204	131300	66201225	1945	1945	1945	1945	50
477	20231204	131200	66103975	1953	1953	1953	1953	0
478	20231204	131100	66103975	1953	1953	1953	1953	0
479	20231204	131000	66103975	1953	1953	1953	1953	0
480	20231204	130900	66103975	1953	1953	1953	1953	8
481	20231204	130800	66088351	1953	1953	1953	1953	0
482	20231204	130700	66088351	1953	1953	1953	1953	0
483	20231204	130600	66088351	1953	1953	1953	1953	0
484	20231204	130500	66088351	1953	1953	1953	1953	0
485	20231204	130400	66088351	1953	1953	1953	1953	0
486	20231204	130300	66088351	1953	1953	1953	1953	0
487	20231204	130200	66088351	1953	1953	1953	1953	0
488	20231204	130100	66088351	1953	1953	1953	1953	0
489	20231204	130000	66088351	1953	1953	1953	1953	0
490	20231204	125900	66088351	1953	1953	1953	1953	0
491	20231204	125800	66088351	1953	1953	1953	1953	0
492	20231204	125700	66088351	1953	1953	1953	1953	0
493	20231204	125600	66088351	1953	1953	1953	1953	0
494	20231204	125500	66088351	1953	1953	1953	1953	0
495	20231204	125400	66088351	1953	1953	1953	1953	0
496	20231204	125300	66088351	1953	1953	1953	1953	2
497	20231204	125200	66084445	1963	1963	1963	1963	0
498	20231204	125100	66084445	1963	1963	1963	1963	0
499	20231204	125000	66084445	1963	1963	1963	1963	0
500	20231204	124900	66084445	1963	1963	1963	1963	0
501	20231204	124800	66084445	1963	1963	1963	1963	0
502	20231204	124700	66084445	1963	1962	1963	1962	30
503	20231204	124600	66025583	1941	1955	1955	1941	1075
504	20231204	124500	63924980	1955	1955	1955	1955	0
505	20231204	124400	63924980	1955	1955	1955	1955	0
506	20231204	124300	63924980	1955	1955	1955	1955	0
507	20231204	124200	63924980	1955	1955	1955	1955	0
508	20231204	124100	63924980	1955	1955	1955	1955	0
509	20231204	124000	63924980	1955	1955	1955	1955	0
510	20231204	123900	63924980	1955	1955	1955	1955	0
511	20231204	123800	63924980	1955	1955	1955	1955	0
512	20231204	123700	63924980	1955	1955	1955	1955	1
513	20231204	123600	63923025	1954	1954	1954	1954	511
514	20231204	123500	62924531	1954	1954	1954	1954	0
515	20231204	123400	62924531	1954	1954	1954	1954	0
516	20231204	123300	62924531	1954	1954	1954	1954	0
517	20231204	123200	62924531	1954	1954	1954	1954	0
518	20231204	123100	62924531	1954	1945	1954	1945	1105
519	20231204	123000	60765444	1942	1939	1942	1939	35
520	20231204	122900	60697489	1936	1936	1936	1936	0
521	20231204	122800	60697489	1936	1936	1936	1936	1
522	20231204	122700	60695553	1936	1936	1936	1936	49
523	20231204	122600	60600689	1931	1931	1931	1931	0
524	20231204	122500	60600689	1931	1930	1931	1930	523
525	20231204	122400	59590799	1930	1928	1930	1928	1101
526	20231204	122300	57466843	1928	1928	1928	1928	500
527	20231204	122200	56502843	1928	1928	1928	1928	7
528	20231204	122100	56489347	1928	1928	1928	1928	0
529	20231204	122000	56489347	1928	1928	1928	1928	0
530	20231204	121900	56489347	1928	1928	1928	1928	6
531	20231204	121800	56477779	1928	1928	1928	1928	0
532	20231204	121700	56477779	1928	1928	1928	1928	3
533	20231204	121600	56471995	1928	1928	1928	1928	100
534	20231204	121500	56279195	1930	1930	1930	1930	310
535	20231204	121400	55680895	1930	1930	1930	1930	0
536	20231204	121300	55680895	1930	1930	1930	1930	3
537	20231204	121200	55675105	1930	1930	1930	1930	0
538	20231204	121100	55675105	1930	1930	1930	1930	0
539	20231204	121000	55675105	1930	1930	1930	1930	0
540	20231204	120900	55675105	1930	1930	1930	1930	0
541	20231204	120800	55675105	1930	1930	1930	1930	562
542	20231204	120700	54590445	1927	1927	1927	1927	0
543	20231204	120600	54590445	1927	1927	1927	1927	3
544	20231204	120500	54584664	1930	1930	1930	1930	40
545	20231204	120400	54507464	1929	1929	1929	1929	0
546	20231204	120300	54507464	1929	1929	1929	1929	0
547	20231204	120200	54507464	1929	1929	1929	1929	0
548	20231204	120100	54507464	1929	1929	1929	1929	400
549	20231204	120000	53735864	1928	1928	1928	1928	0
550	20231204	115900	53735864	1928	1928	1928	1928	0
551	20231204	115800	53735864	1928	1928	1928	1928	1
552	20231204	115700	53733936	1922	1922	1922	1922	0
553	20231204	115600	53733936	1922	1922	1922	1922	0
554	20231204	115500	53733936	1922	1922	1922	1922	0
555	20231204	115400	53733936	1922	1922	1922	1922	0
556	20231204	115300	53733936	1922	1922	1922	1922	0
557	20231204	115200	53733936	1922	1922	1922	1922	0
558	20231204	115100	53733936	1922	1922	1922	1922	0
559	20231204	115000	53733936	1922	1922	1922	1922	0
560	20231204	114900	53733936	1922	1922	1922	1922	0
561	20231204	114800	53733936	1922	1922	1922	1922	131
562	20231204	114700	53482154	1922	1922	1922	1922	0
563	20231204	114600	53482154	1922	1922	1922	1922	100
564	20231204	114500	53289954	1921	1921	1921	1921	0
565	20231204	114400	53289954	1921	1921	1921	1921	0
566	20231204	114300	53289954	1921	1921	1921	1921	0
567	20231204	114200	53289954	1921	1921	1921	1921	0
568	20231204	114100	53289954	1921	1921	1921	1921	1
569	20231204	114000	53288033	1920	1920	1920	1920	0
570	20231204	113900	53288033	1920	1920	1920	1920	0
571	20231204	113800	53288033	1920	1924	1924	1920	7006
572	20231204	113700	39830330	1929	1929	1929	1929	0
573	20231204	113600	39830330	1929	1929	1929	1929	0
574	20231204	113500	39830330	1929	1929	1929	1929	6
575	20231204	113400	39818756	1923	1923	1923	1923	0
576	20231204	113300	39818756	1923	1923	1923	1923	0
577	20231204	113200	39818756	1923	1923	1923	1923	0
578	20231204	113100	39818756	1923	1925	1925	1923	5100
579	20231204	113000	30010491	1925	1925	1925	1925	0
580	20231204	112900	30010491	1925	1925	1925	1925	0
581	20231204	112800	30010491	1925	1925	1925	1925	0
582	20231204	112700	30010491	1925	1925	1925	1925	0
583	20231204	112600	30010491	1925	1925	1925	1925	0
584	20231204	112500	30010491	1925	1925	1925	1925	0
585	20231204	112400	30010491	1925	1926	1926	1925	131
586	20231204	112300	29758298	1929	1929	1929	1929	0
587	20231204	112200	29758298	1929	1929	1929	1929	0
588	20231204	112100	29758298	1929	1929	1929	1929	0
589	20231204	112000	29758298	1929	1929	1929	1929	0
590	20231204	111900	29758298	1929	1929	1929	1929	0
591	20231204	111800	29758298	1929	1929	1929	1929	0
592	20231204	111700	29758298	1929	1929	1929	1929	65
593	20231204	111600	29632913	1930	1930	1930	1930	0
594	20231204	111500	29632913	1930	1930	1930	1930	0
595	20231204	111400	29632913	1930	1930	1930	1930	0
596	20231204	111300	29632913	1930	1930	1930	1930	0
597	20231204	111200	29632913	1930	1930	1930	1930	0
598	20231204	111100	29632913	1930	1930	1930	1930	0
599	20231204	111000	29632913	1930	1930	1930	1930	0
600	20231204	110900	29632913	1930	1930	1930	1930	0
601	20231204	110800	29632913	1930	1930	1930	1930	0
602	20231204	110700	29632913	1930	1930	1930	1930	8
603	20231204	110600	29617473	1930	1930	1930	1930	6
604	20231204	110500	29605893	1924	1924	1924	1924	0
605	20231204	110400	29605893	1924	1924	1924	1924	0
606	20231204	110300	29605893	1924	1924	1924	1924	0
607	20231204	110200	29605893	1924	1924	1924	1924	200
608	20231204	110100	29221093	1924	1924	1924	1924	0
609	20231204	110000	29221093	1924	1925	1925	1924	185
610	20231204	105900	28865046	1925	1925	1925	1925	0
611	20231204	105800	28865046	1925	1925	1925	1925	0
612	20231204	105700	28865046	1925	1926	1926	1925	514
613	20231204	105600	27875492	1929	1929	1929	1929	0
614	20231204	105500	27875492	1929	1929	1929	1929	0
615	20231204	105400	27875492	1929	1929	1929	1929	3
616	20231204	105300	27869705	1929	1929	1929	1929	0
617	20231204	105200	27869705	1929	1929	1929	1929	0
618	20231204	105100	27869705	1929	1929	1929	1929	197
619	20231204	105000	27489692	1929	1929	1929	1929	0
620	20231204	104900	27489692	1929	1929	1929	1929	0
621	20231204	104800	27489692	1929	1929	1929	1929	0
622	20231204	104700	27489692	1929	1929	1929	1929	0
623	20231204	104600	27489692	1929	1929	1929	1929	0
624	20231204	104500	27489692	1929	1929	1929	1929	0
625	20231204	104400	27489692	1929	1929	1929	1929	94
626	20231204	104300	27308366	1931	1931	1931	1931	0
627	20231204	104200	27308366	1931	1931	1931	1931	0
628	20231204	104100	27308366	1931	1930	1931	1930	35
629	20231204	104000	27240791	1926	1926	1926	1926	0
630	20231204	103900	27240791	1926	1926	1926	1926	0
631	20231204	103800	27240791	1926	1926	1926	1926	0
632	20231204	103700	27240791	1926	1926	1926	1926	0
633	20231204	103600	27240791	1926	1927	1927	1926	132
634	20231204	103500	26986549	1926	1926	1926	1926	0
635	20231204	103400	26986549	1926	1926	1926	1926	0
636	20231204	103300	26986549	1926	1926	1926	1926	0
637	20231204	103200	26986549	1926	1926	1926	1926	0
638	20231204	103100	26986549	1926	1926	1926	1926	0
639	20231204	103000	26986549	1926	1926	1926	1926	0
640	20231204	102900	26986549	1926	1926	1926	1926	0
641	20231204	102800	26986549	1926	1926	1926	1926	0
642	20231204	102700	26986549	1926	1926	1926	1926	0
643	20231204	102600	26986549	1926	1926	1926	1926	0
644	20231204	102500	26986549	1926	1926	1926	1926	0
645	20231204	102400	26986549	1926	1926	1926	1926	0
646	20231204	102300	26986549	1926	1926	1926	1926	0
647	20231204	102200	26986549	1926	1926	1926	1926	0
648	20231204	102100	26986549	1926	1926	1926	1926	50
649	20231204	102000	26890249	1937	1937	1937	1937	2
650	20231204	101900	26886375	1926	1926	1926	1926	0
651	20231204	101800	26886375	1926	1927	1927	1926	100
652	20231204	101700	26693763	1938	1938	1938	1938	3
653	20231204	101600	26687949	1938	1938	1938	1938	0
654	20231204	101500	26687949	1938	1938	1938	1938	0
655	20231204	101400	26687949	1938	1938	1938	1938	43
656	20231204	101300	26604615	1938	1938	1938	1938	5
657	20231204	101200	26594925	1926	1938	1938	1926	1628
658	20231204	101100	23455405	1939	1939	1939	1939	0
659	20231204	101000	23455405	1939	1939	1939	1939	5
660	20231204	100900	23445710	1939	1939	1939	1939	20
661	20231204	100800	23406930	1940	1940	1940	1940	0
662	20231204	100700	23406930	1940	1940	1940	1940	51
663	20231204	100600	23307990	1940	1940	1940	1940	8
664	20231204	100500	23292470	1940	1940	1940	1940	0
665	20231204	100400	23292470	1940	1940	1940	1940	7
666	20231204	100300	23278890	1940	1940	1940	1940	0
667	20231204	100200	23278890	1940	1940	1940	1940	10
668	20231204	100100	23259490	1938	1938	1938	1938	0
669	20231204	100000	23259490	1938	1938	1938	1938	0
670	20231204	095900	23259490	1938	1938	1938	1938	8
671	20231204	095800	23243986	1938	1938	1938	1938	0
672	20231204	095700	23243986	1938	1938	1938	1938	0
673	20231204	095600	23243986	1938	1938	1938	1938	7
674	20231204	095500	23230420	1938	1938	1938	1938	0
675	20231204	095400	23230420	1938	1938	1938	1938	0
676	20231204	095300	23230420	1938	1938	1938	1938	14
677	20231204	095200	23203288	1928	1928	1928	1928	0
678	20231204	095100	23203288	1928	1928	1928	1928	0
679	20231204	095000	23203288	1928	1928	1928	1928	0
680	20231204	094900	23203288	1928	1928	1928	1928	0
681	20231204	094800	23203288	1928	1928	1928	1928	131
682	20231204	094700	22950720	1928	1928	1928	1928	0
683	20231204	094600	22950720	1928	1928	1928	1928	13
684	20231204	094500	22925656	1941	1941	1941	1941	0
685	20231204	094400	22925656	1941	1941	1941	1941	0
686	20231204	094300	22925656	1941	1941	1941	1941	0
687	20231204	094200	22925656	1941	1941	1941	1941	1
688	20231204	094100	22923715	1941	1941	1941	1941	25
689	20231204	094000	22875190	1941	1941	1941	1941	15
690	20231204	093900	22846075	1941	1941	1941	1941	21
691	20231204	093800	22805314	1928	1928	1928	1928	0
692	20231204	093700	22805314	1928	1928	1928	1928	0
693	20231204	093600	22805314	1928	1928	1928	1928	0
694	20231204	093500	22805314	1928	1928	1928	1928	0
695	20231204	093400	22805314	1928	1934	1934	1926	2528
696	20231204	093300	17931581	1934	1950	1950	1934	62
697	20231204	093200	17811497	1955	1955	1955	1955	0
698	20231204	093100	17811497	1955	1955	1955	1955	0
699	20231204	093000	17811497	1955	1955	1955	1955	0
700	20231204	092900	17811497	1955	1955	1955	1955	0
701	20231204	092800	17811497	1955	1934	1955	1934	232
702	20231204	092700	17362788	1934	1934	1934	1934	0
703	20231204	092600	17362788	1934	1934	1934	1934	330
704	20231204	092500	16724568	1955	1956	1956	1955	127
705	20231204	092400	16476211	1933	1958	1958	1930	332
706	20231204	092300	15833665	1958	1959	1959	1958	2321
707	20231204	092200	11286845	1959	1959	1959	1959	0
708	20231204	092100	11286845	1959	1959	1959	1959	0
709	20231204	092000	11286845	1959	1959	1959	1959	0
710	20231204	091900	11286845	1959	1959	1959	1959	434
711	20231204	091800	10436639	1959	1950	1959	1950	31
712	20231204	091700	10375919	1950	1950	1950	1950	1
713	20231204	091600	10373969	1950	1950	1950	1950	400
714	20231204	091500	9593969	1950	1950	1950	1950	116
715	20231204	091400	9367769	1950	1950	1950	1950	0
716	20231204	091300	9367769	1950	1950	1950	1950	26
717	20231204	091200	9317069	1930	1930	1930	1930	0
718	20231204	091100	9317069	1930	1938	1938	1930	1600
719	20231204	091000	6218466	1951	1951	1951	1951	1
720	20231204	090900	6216515	1947	1947	1947	1947	61
721	20231204	090800	6097748	1937	1938	1940	1937	181
722	20231204	090700	5747140	1938	1938	1938	1938	10
723	20231204	090600	5727760	1954	1954	1954	1954	0
724	20231204	090500	5727760	1954	1959	1959	1942	359
725	20231204	090400	5026899	1954	1963	1963	1954	26
726	20231204	090300	4976086	1964	1964	1964	1964	5
727	20231204	090200	4966266	1964	1964	1964	1964	1
728	20231204	090100	4964302	1937	1937	1937	1937	300
729	20231204	090000	4383202	1936	1965	1965	1936	2232