KissMeData/031510/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191200	125395809	1980	1980	1980	1980	358
3	20231213	191100	125395809	1980	1980	1980	1980	0
4	20231213	191000	125395809	1980	1980	1980	1980	0
5	20231213	190900	125395809	1980	1980	1980	1980	0
6	20231213	190800	125395809	1980	1980	1980	1980	0
7	20231213	190700	125395809	1980	1980	1980	1980	0
8	20231213	190600	125395809	1980	1980	1980	1980	0
9	20231213	190500	125395809	1980	1980	1980	1980	0
10	20231213	190400	125395809	1980	1980	1980	1980	0
11	20231213	190300	125395809	1980	1980	1980	1980	0
12	20231213	190200	125395809	1980	1980	1980	1980	0
13	20231213	190100	125395809	1980	1980	1980	1980	0
14	20231213	190000	125395809	1980	1980	1980	1980	0
15	20231213	185900	125395809	1980	1980	1980	1980	0
16	20231213	185800	125395809	1980	1980	1980	1980	0
17	20231213	185700	125395809	1980	1980	1980	1980	0
18	20231213	185600	125395809	1980	1980	1980	1980	0
19	20231213	185500	125395809	1980	1980	1980	1980	0
20	20231213	185400	125395809	1980	1980	1980	1980	0
21	20231213	185300	125395809	1980	1980	1980	1980	0
22	20231213	185200	125395809	1980	1980	1980	1980	0
23	20231213	185100	125395809	1980	1980	1980	1980	0
24	20231213	185000	125395809	1980	1980	1980	1980	0
25	20231213	184900	125395809	1980	1980	1980	1980	0
26	20231213	184800	125395809	1980	1980	1980	1980	0
27	20231213	184700	125395809	1980	1980	1980	1980	0
28	20231213	184600	125395809	1980	1980	1980	1980	0
29	20231213	184500	125395809	1980	1980	1980	1980	0
30	20231213	184400	125395809	1980	1980	1980	1980	0
31	20231213	184300	125395809	1980	1980	1980	1980	0
32	20231213	184200	125395809	1980	1980	1980	1980	358
33	20231213	184100	125395809	1980	1980	1980	1980	0
34	20231213	184000	125395809	1980	1980	1980	1980	0
35	20231213	183900	125395809	1980	1980	1980	1980	0
36	20231213	183800	125395809	1980	1980	1980	1980	0
37	20231213	183700	125395809	1980	1980	1980	1980	0
38	20231213	183600	125395809	1980	1980	1980	1980	0
39	20231213	183500	125395809	1980	1980	1980	1980	0
40	20231213	183400	125395809	1980	1980	1980	1980	0
41	20231213	183300	125395809	1980	1980	1980	1980	0
42	20231213	183200	125395809	1980	1980	1980	1980	0
43	20231213	183100	125395809	1980	1980	1980	1980	0
44	20231213	183000	125395809	1980	1980	1980	1980	0
45	20231213	182900	125395809	1980	1980	1980	1980	0
46	20231213	182800	125395809	1980	1980	1980	1980	0
47	20231213	182700	125395809	1980	1980	1980	1980	0
48	20231213	182600	125395809	1980	1980	1980	1980	0
49	20231213	182500	125395809	1980	1980	1980	1980	0
50	20231213	182400	125395809	1980	1980	1980	1980	0
51	20231213	182300	125395809	1980	1980	1980	1980	0
52	20231213	182200	125395809	1980	1980	1980	1980	0
53	20231213	182100	125395809	1980	1980	1980	1980	0
54	20231213	182000	125395809	1980	1980	1980	1980	0
55	20231213	181900	125395809	1980	1980	1980	1980	0
56	20231213	181800	125395809	1980	1980	1980	1980	0
57	20231213	181700	125395809	1980	1980	1980	1980	0
58	20231213	181600	125395809	1980	1980	1980	1980	0
59	20231213	181500	125395809	1980	1980	1980	1980	0
60	20231213	181400	125395809	1980	1980	1980	1980	0
61	20231213	181300	125395809	1980	1980	1980	1980	0
62	20231213	181200	125395809	1980	1980	1980	1980	358
63	20231213	181100	125395809	1980	1980	1980	1980	0
64	20231213	181000	125395809	1980	1980	1980	1980	0
65	20231213	180900	125395809	1980	1980	1980	1980	0
66	20231213	180800	125395809	1980	1980	1980	1980	0
67	20231213	180700	125395809	1980	1980	1980	1980	0
68	20231213	180600	125395809	1980	1980	1980	1980	0
69	20231213	180500	125395809	1980	1980	1980	1980	0
70	20231213	180400	125395809	1980	1980	1980	1980	0
71	20231213	180300	125395809	1980	1980	1980	1980	0
72	20231213	180200	125395809	1980	1980	1980	1980	0
73	20231213	180100	125395809	1980	1980	1980	1980	0
74	20231213	180000	125395809	1980	1980	1980	1980	0
75	20231213	175900	125395809	1980	1980	1980	1980	0
76	20231213	175800	125395809	1980	1980	1980	1980	0
77	20231213	175700	125395809	1980	1980	1980	1980	0
78	20231213	175600	125395809	1980	1980	1980	1980	0
79	20231213	175500	125395809	1980	1980	1980	1980	0
80	20231213	175400	125395809	1980	1980	1980	1980	0
81	20231213	175300	125395809	1980	1980	1980	1980	0
82	20231213	175200	125395809	1980	1980	1980	1980	0
83	20231213	175100	125395809	1980	1980	1980	1980	0
84	20231213	175000	125395809	1980	1980	1980	1980	0
85	20231213	174900	125395809	1980	1980	1980	1980	0
86	20231213	174800	125395809	1980	1980	1980	1980	0
87	20231213	174700	125395809	1980	1980	1980	1980	0
88	20231213	174600	125395809	1980	1980	1980	1980	0
89	20231213	174500	125395809	1980	1980	1980	1980	0
90	20231213	174400	125395809	1980	1980	1980	1980	0
91	20231213	174300	125395809	1980	1980	1980	1980	0
92	20231213	174200	125395809	1980	1980	1980	1980	358
93	20231213	174100	125395809	1980	1980	1980	1980	0
94	20231213	174000	125395809	1980	1980	1980	1980	0
95	20231213	173900	125395809	1980	1980	1980	1980	0
96	20231213	173800	125395809	1980	1980	1980	1980	0
97	20231213	173700	125395809	1980	1980	1980	1980	0
98	20231213	173600	125395809	1980	1980	1980	1980	0
99	20231213	173500	125395809	1980	1980	1980	1980	0
100	20231213	173400	125395809	1980	1980	1980	1980	0
101	20231213	173300	125395809	1980	1980	1980	1980	0
102	20231213	173200	125395809	1980	1980	1980	1980	0
103	20231213	173100	125395809	1980	1980	1980	1980	0
104	20231213	173000	125395809	1980	1980	1980	1980	0
105	20231213	172900	125395809	1980	1980	1980	1980	0
106	20231213	172800	125395809	1980	1980	1980	1980	0
107	20231213	172700	125395809	1980	1980	1980	1980	0
108	20231213	172600	125395809	1980	1980	1980	1980	0
109	20231213	172500	125395809	1980	1980	1980	1980	0
110	20231213	172400	125395809	1980	1980	1980	1980	0
111	20231213	172300	125395809	1980	1980	1980	1980	0
112	20231213	172200	125395809	1980	1980	1980	1980	0
113	20231213	172100	125395809	1980	1980	1980	1980	0
114	20231213	172000	125395809	1980	1980	1980	1980	0
115	20231213	171900	125395809	1980	1980	1980	1980	0
116	20231213	171800	125395809	1980	1980	1980	1980	0
117	20231213	171700	125395809	1980	1980	1980	1980	0
118	20231213	171600	125395809	1980	1980	1980	1980	0
119	20231213	171500	125395809	1980	1980	1980	1980	0
120	20231213	171400	125395809	1980	1980	1980	1980	0
121	20231213	171300	125395809	1980	1980	1980	1980	0
122	20231213	171200	125395809	1980	1980	1980	1980	358
123	20231213	171100	125395809	1980	1980	1980	1980	0
124	20231213	171000	125395809	1980	1980	1980	1980	0
125	20231213	170900	125395809	1980	1980	1980	1980	0
126	20231213	170800	125395809	1980	1980	1980	1980	0
127	20231213	170700	125395809	1980	1980	1980	1980	0
128	20231213	170600	125395809	1980	1980	1980	1980	0
129	20231213	170500	125395809	1980	1980	1980	1980	0
130	20231213	170400	125395809	1980	1980	1980	1980	0
131	20231213	170300	125395809	1980	1980	1980	1980	0
132	20231213	170200	125395809	1980	1980	1980	1980	0
133	20231213	170100	125395809	1980	1980	1980	1980	0
134	20231213	170000	125395809	1980	1980	1980	1980	0
135	20231213	165900	125395809	1980	1980	1980	1980	0
136	20231213	165800	125395809	1980	1980	1980	1980	0
137	20231213	165700	125395809	1980	1980	1980	1980	0
138	20231213	165600	125395809	1980	1980	1980	1980	0
139	20231213	165500	125395809	1980	1980	1980	1980	0
140	20231213	165400	125395809	1980	1980	1980	1980	0
141	20231213	165300	125395809	1980	1980	1980	1980	0
142	20231213	165200	125395809	1980	1980	1980	1980	0
143	20231213	165100	125395809	1980	1980	1980	1980	0
144	20231213	165000	125395809	1980	1980	1980	1980	0
145	20231213	164900	125395809	1980	1980	1980	1980	0
146	20231213	164800	125395809	1980	1980	1980	1980	0
147	20231213	164700	125395809	1980	1980	1980	1980	0
148	20231213	164600	125395809	1980	1980	1980	1980	0
149	20231213	164500	125395809	1980	1980	1980	1980	0
150	20231213	164400	125395809	1980	1980	1980	1980	0
151	20231213	164300	125395809	1980	1980	1980	1980	0
152	20231213	164200	125395809	1980	1980	1980	1980	358
153	20231213	164100	125395809	1980	1980	1980	1980	0
154	20231213	164000	125395809	1980	1980	1980	1980	0
155	20231213	163900	125395809	1980	1980	1980	1980	0
156	20231213	163800	125395809	1980	1980	1980	1980	0
157	20231213	163700	125395809	1980	1980	1980	1980	0
158	20231213	163600	125395809	1980	1980	1980	1980	0
159	20231213	163500	125395809	1980	1980	1980	1980	0
160	20231213	163400	125395809	1980	1980	1980	1980	0
161	20231213	163300	125395809	1980	1980	1980	1980	0
162	20231213	163200	125395809	1980	1980	1980	1980	0
163	20231213	163100	125395809	1980	1980	1980	1980	0
164	20231213	163000	125395809	1980	1980	1980	1980	0
165	20231213	162900	125395809	1980	1980	1980	1980	0
166	20231213	162800	125395809	1980	1980	1980	1980	0
167	20231213	162700	125395809	1980	1980	1980	1980	0
168	20231213	162600	125395809	1980	1980	1980	1980	0
169	20231213	162500	125395809	1980	1980	1980	1980	0
170	20231213	162400	125395809	1980	1980	1980	1980	0
171	20231213	162300	125395809	1980	1980	1980	1980	0
172	20231213	162200	125395809	1980	1980	1980	1980	0
173	20231213	162100	125395809	1980	1980	1980	1980	0
174	20231213	162000	125395809	1980	1980	1980	1980	0
175	20231213	161900	125395809	1980	1980	1980	1980	0
176	20231213	161800	125395809	1980	1980	1980	1980	0
177	20231213	161700	125395809	1980	1980	1980	1980	0
178	20231213	161600	125395809	1980	1980	1980	1980	0
179	20231213	161500	125395809	1980	1980	1980	1980	0
180	20231213	161400	125395809	1980	1980	1980	1980	0
181	20231213	161300	125395809	1980	1980	1980	1980	0
182	20231213	161200	125395809	1980	1980	1980	1980	358
183	20231213	161100	125395809	1980	1980	1980	1980	0
184	20231213	161000	125395809	1980	1980	1980	1980	0
185	20231213	160900	125395809	1980	1980	1980	1980	0
186	20231213	160800	125395809	1980	1980	1980	1980	0
187	20231213	160700	125395809	1980	1980	1980	1980	0
188	20231213	160600	125395809	1980	1980	1980	1980	0
189	20231213	160500	125395809	1980	1980	1980	1980	0
190	20231213	160400	125395809	1980	1980	1980	1980	0
191	20231213	160300	125395809	1980	1980	1980	1980	0
192	20231213	160200	125395809	1980	1980	1980	1980	0
193	20231213	160100	125395809	1980	1980	1980	1980	0
194	20231213	160000	125395809	1980	1980	1980	1980	0
195	20231213	155900	125395809	1980	1980	1980	1980	0
196	20231213	155800	125395809	1980	1980	1980	1980	0
197	20231213	155700	125395809	1980	1980	1980	1980	0
198	20231213	155600	125395809	1980	1980	1980	1980	0
199	20231213	155500	125395809	1980	1980	1980	1980	0
200	20231213	155400	125395809	1980	1980	1980	1980	0
201	20231213	155300	125395809	1980	1980	1980	1980	0
202	20231213	155200	125395809	1980	1980	1980	1980	0
203	20231213	155100	125395809	1980	1980	1980	1980	0
204	20231213	155000	125395809	1980	1980	1980	1980	0
205	20231213	154900	125395809	1980	1980	1980	1980	0
206	20231213	154800	125395809	1980	1980	1980	1980	0
207	20231213	154700	125395809	1980	1980	1980	1980	0
208	20231213	154600	125395809	1980	1980	1980	1980	0
209	20231213	154500	125395809	1980	1980	1980	1980	0
210	20231213	154400	125395809	1980	1980	1980	1980	0
211	20231213	154300	125395809	1980	1980	1980	1980	0
212	20231213	154200	125395809	1980	1980	1980	1980	358
213	20231213	154100	125395809	1980	1980	1980	1980	0
214	20231213	154000	125395809	1980	1980	1980	1980	0
215	20231213	153900	125395809	1980	1980	1980	1980	0
216	20231213	153800	125395809	1980	1980	1980	1980	0
217	20231213	153700	125395809	1980	1980	1980	1980	0
218	20231213	153600	125395809	1980	1980	1980	1980	0
219	20231213	153500	125395809	1980	1980	1980	1980	0
220	20231213	153400	125395809	1980	1980	1980	1980	0
221	20231213	153300	125395809	1980	1980	1980	1980	0
222	20231213	153200	125395809	1980	1980	1980	1980	0
223	20231213	153100	125395809	1980	1980	1980	1980	0
224	20231213	153000	125395809	1980	1980	1980	1980	358
225	20231213	152900	124686969	1948	1948	1948	1948	0
226	20231213	152800	124686969	1948	1948	1948	1948	0
227	20231213	152700	124686969	1948	1948	1948	1948	0
228	20231213	152600	124686969	1948	1948	1948	1948	0
229	20231213	152500	124686969	1948	1948	1948	1948	0
230	20231213	152400	124686969	1948	1948	1948	1948	0
231	20231213	152300	124686969	1948	1948	1948	1948	0
232	20231213	152200	124686969	1948	1948	1948	1948	0
233	20231213	152100	124686969	1948	1948	1948	1948	0
234	20231213	152000	124686969	1948	1948	1948	1948	0
235	20231213	151900	124686969	1948	1961	1980	1948	1432
236	20231213	151800	121877796	1951	1951	1951	1951	0
237	20231213	151700	121877796	1951	1951	1951	1951	0
238	20231213	151600	121877796	1951	1951	1951	1951	0
239	20231213	151500	121877796	1951	1951	1951	1951	0
240	20231213	151400	121877796	1951	1951	1951	1951	0
241	20231213	151300	121877796	1951	1951	1951	1951	0
242	20231213	151200	121877796	1951	1951	1951	1951	0
243	20231213	151100	121877796	1951	1951	1951	1951	387
244	20231213	151000	121122759	1947	1947	1947	1947	0
245	20231213	150900	121122759	1947	1947	1947	1947	20
246	20231213	150800	121083819	1947	1948	1948	1946	4722
247	20231213	150700	111890197	1948	1948	1948	1948	0
248	20231213	150600	111890197	1948	1949	1949	1948	954
249	20231213	150500	110031351	1949	1949	1949	1949	550
250	20231213	150400	108959401	1951	1951	1951	1951	0
251	20231213	150300	108959401	1951	1951	1951	1951	0
252	20231213	150200	108959401	1951	1951	1951	1951	0
253	20231213	150100	108959401	1951	1951	1951	1951	0
254	20231213	150000	108959401	1951	1951	1951	1951	0
255	20231213	145900	108959401	1951	1951	1951	1951	0
256	20231213	145800	108959401	1951	1951	1951	1951	217
257	20231213	145700	108536034	1951	1951	1951	1951	142
258	20231213	145600	108258992	1962	1962	1962	1962	0
259	20231213	145500	108258992	1962	1962	1962	1962	0
260	20231213	145400	108258992	1962	1962	1962	1962	0
261	20231213	145300	108258992	1962	1962	1962	1962	0
262	20231213	145200	108258992	1962	1954	1962	1954	252
263	20231213	145100	107765858	1949	1949	1949	1949	0
264	20231213	145000	107765858	1949	1949	1949	1949	0
265	20231213	144900	107765858	1949	1949	1949	1949	0
266	20231213	144800	107765858	1949	1949	1949	1949	121
267	20231213	144700	107530029	1949	1949	1949	1949	199
268	20231213	144600	107142178	1949	1949	1949	1949	0
269	20231213	144500	107142178	1949	1949	1949	1949	0
270	20231213	144400	107142178	1949	1949	1949	1949	0
271	20231213	144300	107142178	1949	1949	1949	1949	0
272	20231213	144200	107142178	1949	1949	1949	1949	0
273	20231213	144100	107142178	1949	1949	1949	1949	0
274	20231213	144000	107142178	1949	1949	1949	1949	81
275	20231213	143900	106984309	1949	1949	1949	1949	0
276	20231213	143800	106984309	1949	1949	1949	1949	0
277	20231213	143700	106984309	1949	1949	1949	1949	0
278	20231213	143600	106984309	1949	1949	1949	1949	0
279	20231213	143500	106984309	1949	1949	1949	1949	42
280	20231213	143400	106902451	1949	1950	1950	1949	106
281	20231213	143300	106695826	1951	1951	1951	1951	0
282	20231213	143200	106695826	1951	1952	1952	1950	759
283	20231213	143100	105214328	1951	1951	1951	1951	0
284	20231213	143000	105214328	1951	1951	1951	1951	0
285	20231213	142900	105214328	1951	1951	1951	1951	0
286	20231213	142800	105214328	1951	1951	1951	1951	0
287	20231213	142700	105214328	1951	1951	1951	1951	325
288	20231213	142600	104580253	1958	1958	1958	1958	0
289	20231213	142500	104580253	1958	1958	1958	1958	0
290	20231213	142400	104580253	1958	1958	1958	1958	0
291	20231213	142300	104580253	1958	1958	1958	1958	0
292	20231213	142200	104580253	1958	1958	1958	1958	0
293	20231213	142100	104580253	1958	1958	1958	1958	0
294	20231213	142000	104580253	1958	1958	1958	1958	10
295	20231213	141900	104560673	1958	1957	1958	1957	20
296	20231213	141800	104521523	1951	1951	1951	1951	0
297	20231213	141700	104521523	1951	1951	1951	1951	0
298	20231213	141600	104521523	1951	1951	1951	1951	0
299	20231213	141500	104521523	1951	1955	1955	1951	42
300	20231213	141400	104439455	1960	1960	1960	1960	549
301	20231213	141300	103363415	1957	1957	1957	1957	0
302	20231213	141200	103363415	1957	1957	1957	1957	0
303	20231213	141100	103363415	1957	1957	1957	1957	0
304	20231213	141000	103363415	1957	1957	1957	1957	0
305	20231213	140900	103363415	1957	1957	1957	1957	0
306	20231213	140800	103363415	1957	1962	1962	1955	52
307	20231213	140700	103261686	1974	1974	1974	1974	0
308	20231213	140600	103261686	1974	1974	1974	1974	0
309	20231213	140500	103261686	1974	1974	1974	1974	0
310	20231213	140400	103261686	1974	1958	1974	1958	11
311	20231213	140300	103240080	1957	1956	1957	1956	3
312	20231213	140200	103234211	1974	1974	1974	1974	0
313	20231213	140100	103234211	1974	1974	1974	1974	0
314	20231213	140000	103234211	1974	1959	1974	1956	24
315	20231213	135900	103187149	1958	1963	1963	1958	59
316	20231213	135800	103071400	1964	1963	1965	1963	13
317	20231213	135700	103045869	1964	1960	1964	1960	199
318	20231213	135600	102655822	1955	1955	1955	1955	0
319	20231213	135500	102655822	1955	1955	1955	1955	42
320	20231213	135400	102573712	1967	1967	1967	1967	1
321	20231213	135300	102571745	1955	1955	1955	1955	0
322	20231213	135200	102571745	1955	1955	1955	1955	1
323	20231213	135100	102569790	1968	1968	1968	1968	0
324	20231213	135000	102569790	1968	1968	1968	1968	0
325	20231213	134900	102569790	1968	1968	1968	1968	508
326	20231213	134800	101570046	1968	1968	1968	1968	0
327	20231213	134700	101570046	1968	1969	1969	1968	126
328	20231213	134600	101322053	1971	1971	1971	1971	0
329	20231213	134500	101322053	1971	1949	1971	1949	4109
330	20231213	134400	93267641	1947	1947	1947	1947	0
331	20231213	134300	93267641	1947	1947	1947	1947	0
332	20231213	134200	93267641	1947	1947	1947	1947	0
333	20231213	134100	93267641	1947	1947	1947	1947	0
334	20231213	134000	93267641	1947	1947	1947	1947	0
335	20231213	133900	93267641	1947	1947	1947	1947	108
336	20231213	133800	93057365	1947	1947	1947	1947	0
337	20231213	133700	93057365	1947	1947	1947	1947	677
338	20231213	133600	91739246	1947	1947	1947	1947	0
339	20231213	133500	91739246	1947	1947	1947	1947	42
340	20231213	133400	91657472	1953	1953	1953	1953	0
341	20231213	133300	91657472	1953	1953	1953	1953	1
342	20231213	133200	91655519	1947	1947	1947	1947	0
343	20231213	133100	91655519	1947	1947	1947	1947	0
344	20231213	133000	91655519	1947	1947	1947	1947	0
345	20231213	132900	91655519	1947	1947	1947	1947	0
346	20231213	132800	91655519	1947	1947	1947	1947	0
347	20231213	132700	91655519	1947	1947	1947	1947	6
348	20231213	132600	91643837	1947	1947	1947	1947	0
349	20231213	132500	91643837	1947	1947	1947	1947	0
350	20231213	132400	91643837	1947	1947	1947	1947	0
351	20231213	132300	91643837	1947	1947	1947	1947	0
352	20231213	132200	91643837	1947	1947	1947	1947	0
353	20231213	132100	91643837	1947	1947	1947	1947	0
354	20231213	132000	91643837	1947	1947	1947	1947	53
355	20231213	131900	91540646	1948	1948	1948	1948	13
356	20231213	131800	91515322	1948	1948	1948	1948	0
357	20231213	131700	91515322	1948	1948	1948	1948	542
358	20231213	131600	90459506	1948	1948	1948	1948	558
359	20231213	131500	89372522	1948	1948	1948	1948	42
360	20231213	131400	89290706	1954	1954	1954	1954	1
361	20231213	131300	89288752	1948	1948	1948	1948	11
362	20231213	131200	89267324	1948	1947	1948	1947	284
363	20231213	131100	88714371	1948	1948	1948	1948	0
364	20231213	131000	88714371	1948	1948	1948	1948	0
365	20231213	130900	88714371	1948	1948	1948	1948	0
366	20231213	130800	88714371	1948	1948	1948	1948	22
367	20231213	130700	88671515	1948	1948	1948	1948	0
368	20231213	130600	88671515	1948	1948	1948	1948	0
369	20231213	130500	88671515	1948	1948	1948	1948	0
370	20231213	130400	88671515	1948	1948	1948	1948	335
371	20231213	130300	88018935	1949	1949	1949	1949	0
372	20231213	130200	88018935	1949	1949	1949	1949	568
373	20231213	130100	86911903	1948	1948	1948	1948	0
374	20231213	130000	86911903	1948	1948	1948	1948	0
375	20231213	125900	86911903	1948	1948	1948	1948	0
376	20231213	125800	86911903	1948	1948	1948	1948	0
377	20231213	125700	86911903	1948	1948	1948	1948	0
378	20231213	125600	86911903	1948	1948	1948	1948	0
379	20231213	125500	86911903	1948	1948	1948	1948	42
380	20231213	125400	86830087	1957	1957	1957	1957	0
381	20231213	125300	86830087	1957	1957	1957	1957	153
382	20231213	125200	86530666	1957	1957	1957	1957	0
383	20231213	125100	86530666	1957	1957	1957	1957	0
384	20231213	125000	86530666	1957	1957	1957	1957	0
385	20231213	124900	86530666	1957	1957	1957	1957	0
386	20231213	124800	86530666	1957	1957	1957	1957	0
387	20231213	124700	86530666	1957	1957	1957	1957	1
388	20231213	124600	86528709	1948	1948	1948	1948	0
389	20231213	124500	86528709	1948	1948	1948	1948	0
390	20231213	124400	86528709	1948	1948	1948	1948	0
391	20231213	124300	86528709	1948	1948	1948	1948	0
392	20231213	124200	86528709	1948	1948	1948	1948	23
393	20231213	124100	86483905	1948	1948	1948	1948	200
394	20231213	124000	86094305	1948	1948	1948	1948	777
395	20231213	123900	84580709	1957	1957	1957	1957	0
396	20231213	123800	84580709	1957	1957	1957	1957	0
397	20231213	123700	84580709	1957	1957	1957	1957	1
398	20231213	123600	84578752	1948	1948	1948	1948	0
399	20231213	123500	84578752	1948	1948	1948	1948	42
400	20231213	123400	84496936	1948	1948	1948	1948	0
401	20231213	123300	84496936	1948	1948	1948	1948	0
402	20231213	123200	84496936	1948	1948	1948	1948	0
403	20231213	123100	84496936	1948	1948	1948	1948	0
404	20231213	123000	84496936	1948	1948	1948	1948	0
405	20231213	122900	84496936	1948	1948	1948	1948	0
406	20231213	122800	84496936	1948	1948	1948	1948	0
407	20231213	122700	84496936	1948	1958	1958	1948	111
408	20231213	122600	84280698	1946	1946	1946	1946	0
409	20231213	122500	84280698	1946	1950	1950	1946	596
410	20231213	122400	83120249	1960	1960	1960	1960	1
411	20231213	122300	83118289	1949	1949	1949	1949	0
412	20231213	122200	83118289	1949	1955	1955	1949	52
413	20231213	122100	83016875	1960	1960	1960	1960	0
414	20231213	122000	83016875	1960	1960	1960	1960	0
415	20231213	121900	83016875	1960	1960	1960	1960	2
416	20231213	121800	83012955	1948	1948	1948	1948	0
417	20231213	121700	83012955	1948	1948	1948	1948	90
418	20231213	121600	82837635	1960	1959	1960	1959	1019
419	20231213	121500	80840808	1960	1948	1960	1948	72
420	20231213	121400	80700333	1955	1955	1955	1955	0
421	20231213	121300	80700333	1955	1955	1955	1955	102
422	20231213	121200	80500923	1959	1959	1959	1959	0
423	20231213	121100	80500923	1959	1959	1959	1959	0
424	20231213	121000	80500923	1959	1959	1959	1959	0
425	20231213	120900	80500923	1959	1959	1959	1959	0
426	20231213	120800	80500923	1959	1959	1959	1959	0
427	20231213	120700	80500923	1959	1959	1959	1959	0
428	20231213	120600	80500923	1959	1959	1959	1959	0
429	20231213	120500	80500923	1959	1959	1959	1959	0
430	20231213	120400	80500923	1959	1959	1959	1959	0
431	20231213	120300	80500923	1959	1959	1959	1959	0
432	20231213	120200	80500923	1959	1959	1959	1959	0
433	20231213	120100	80500923	1959	1959	1959	1959	0
434	20231213	120000	80500923	1959	1959	1959	1959	0
435	20231213	115900	80500923	1959	1959	1959	1959	0
436	20231213	115800	80500923	1959	1959	1959	1959	0
437	20231213	115700	80500923	1959	1959	1959	1959	50
438	20231213	115600	80402973	1948	1948	1948	1948	0
439	20231213	115500	80402973	1948	1948	1948	1948	42
440	20231213	115400	80321157	1961	1961	1961	1961	30
441	20231213	115300	80262327	1961	1961	1961	1961	0
442	20231213	115200	80262327	1961	1961	1961	1961	0
443	20231213	115100	80262327	1961	1961	1961	1961	0
444	20231213	115000	80262327	1961	1961	1961	1961	0
445	20231213	114900	80262327	1961	1961	1961	1961	0
446	20231213	114800	80262327	1961	1961	1961	1961	4
447	20231213	114700	80254483	1946	1946	1946	1946	0
448	20231213	114600	80254483	1946	1954	1954	1946	5060
449	20231213	114500	70392913	1954	1954	1954	1954	25
450	20231213	114400	70344063	1954	1954	1954	1954	54
451	20231213	114300	70238547	1954	1954	1954	1954	0
452	20231213	114200	70238547	1954	1954	1954	1954	0
453	20231213	114100	70238547	1954	1954	1954	1954	0
454	20231213	114000	70238547	1954	1956	1956	1954	300
455	20231213	113900	69652294	1954	1954	1954	1954	0
456	20231213	113800	69652294	1954	1954	1954	1954	0
457	20231213	113700	69652294	1954	1954	1954	1954	0
458	20231213	113600	69652294	1954	1954	1954	1954	1747
459	20231213	113500	66238656	1954	1954	1954	1954	42
460	20231213	113400	66156588	1953	1953	1953	1953	0
461	20231213	113300	66156588	1953	1953	1953	1953	0
462	20231213	113200	66156588	1953	1953	1953	1953	0
463	20231213	113100	66156588	1953	1953	1953	1953	0
464	20231213	113000	66156588	1953	1953	1953	1953	0
465	20231213	112900	66156588	1953	1953	1953	1953	0
466	20231213	112800	66156588	1953	1953	1953	1953	0
467	20231213	112700	66156588	1953	1953	1953	1953	0
468	20231213	112600	66156588	1953	1953	1953	1953	0
469	20231213	112500	66156588	1953	1953	1953	1953	1000
470	20231213	112400	64203588	1953	1953	1953	1953	0
471	20231213	112300	64203588	1953	1953	1953	1953	0
472	20231213	112200	64203588	1953	1953	1953	1953	0
473	20231213	112100	64203588	1953	1953	1953	1953	0
474	20231213	112000	64203588	1953	1953	1953	1953	0
475	20231213	111900	64203588	1953	1953	1953	1953	0
476	20231213	111800	64203588	1953	1953	1953	1953	0
477	20231213	111700	64203588	1953	1953	1953	1953	0
478	20231213	111600	64203588	1953	1953	1953	1953	2
479	20231213	111500	64199682	1961	1953	1961	1953	43
480	20231213	111400	64115695	1962	1962	1962	1962	0
481	20231213	111300	64115695	1962	1962	1962	1962	0
482	20231213	111200	64115695	1962	1962	1962	1962	0
483	20231213	111100	64115695	1962	1962	1962	1962	5
484	20231213	111000	64105885	1962	1962	1962	1962	0
485	20231213	110900	64105885	1962	1962	1962	1962	0
486	20231213	110800	64105885	1962	1962	1962	1962	0
487	20231213	110700	64105885	1962	1962	1962	1962	254
488	20231213	110600	63607537	1962	1962	1962	1962	0
489	20231213	110500	63607537	1962	1962	1962	1962	0
490	20231213	110400	63607537	1962	1962	1962	1962	0
491	20231213	110300	63607537	1962	1962	1962	1962	0
492	20231213	110200	63607537	1962	1962	1962	1962	103
493	20231213	110100	63405451	1962	1962	1962	1962	0
494	20231213	110000	63405451	1962	1962	1962	1962	0
495	20231213	105900	63405451	1962	1962	1962	1962	1
496	20231213	105800	63403489	1950	1950	1950	1950	0
497	20231213	105700	63403489	1950	1950	1950	1950	153
498	20231213	105600	63105139	1947	1949	1949	1947	350
499	20231213	105500	62423518	1950	1950	1950	1950	46
500	20231213	105400	62333818	1963	1963	1963	1963	0
501	20231213	105300	62333818	1963	1963	1963	1963	0
502	20231213	105200	62333818	1963	1963	1963	1963	0
503	20231213	105100	62333818	1963	1963	1963	1963	1
504	20231213	105000	62331855	1953	1953	1953	1953	1005
505	20231213	104900	60369090	1964	1956	1964	1956	5
506	20231213	104800	60359285	1953	1950	1953	1950	1400
507	20231213	104700	57626136	1950	1950	1950	1950	1
508	20231213	104600	57624186	1948	1948	1948	1948	132
509	20231213	104500	57367050	1947	1947	1947	1947	0
510	20231213	104400	57367050	1947	1947	1947	1947	0
511	20231213	104300	57367050	1947	1947	1947	1947	0
512	20231213	104200	57367050	1947	1947	1947	1947	0
513	20231213	104100	57367050	1947	1947	1947	1947	0
514	20231213	104000	57367050	1947	1947	1947	1947	0
515	20231213	103900	57367050	1947	1947	1947	1947	0
516	20231213	103800	57367050	1947	1947	1947	1947	256
517	20231213	103700	56868618	1947	1947	1947	1947	25
518	20231213	103600	56819943	1947	1948	1948	1947	2133
519	20231213	103500	52666133	1948	1950	1950	1948	43
520	20231213	103400	52582362	1952	1952	1952	1952	1109
521	20231213	103300	50417594	1952	1952	1952	1952	0
522	20231213	103200	50417594	1952	1952	1952	1952	0
523	20231213	103100	50417594	1952	1952	1952	1952	0
524	20231213	103000	50417594	1952	1952	1952	1952	1
525	20231213	102900	50415642	1951	1951	1951	1951	0
526	20231213	102800	50415642	1951	1951	1951	1951	0
527	20231213	102700	50415642	1951	1951	1951	1951	43
528	20231213	102600	50331749	1951	1951	1951	1951	257
529	20231213	102500	49830342	1952	1952	1952	1952	0
530	20231213	102400	49830342	1952	1952	1952	1952	1
531	20231213	102300	49828390	1946	1946	1946	1946	0
532	20231213	102200	49828390	1946	1946	1946	1946	0
533	20231213	102100	49828390	1946	1950	1950	1946	1300
534	20231213	102000	47295664	1946	1946	1946	1946	0
535	20231213	101900	47295664	1946	1946	1946	1946	6
536	20231213	101800	47283988	1946	1946	1946	1946	0
537	20231213	101700	47283988	1946	1946	1946	1946	0
538	20231213	101600	47283988	1946	1946	1946	1946	0
539	20231213	101500	47283988	1946	1942	1946	1940	682
540	20231213	101400	45957409	1942	1940	1942	1940	727
541	20231213	101300	44546477	1938	1938	1938	1938	0
542	20231213	101200	44546477	1938	1938	1938	1938	0
543	20231213	101100	44546477	1938	1938	1938	1938	578
544	20231213	101000	43426313	1937	1941	1943	1937	1847
545	20231213	100900	39844448	1941	1941	1941	1941	0
546	20231213	100800	39844448	1941	1942	1942	1941	3196
547	20231213	100700	33639415	1943	1943	1943	1943	1
548	20231213	100600	33637472	1942	1942	1942	1942	5
549	20231213	100500	33627762	1943	1943	1943	1943	0
550	20231213	100400	33627762	1943	1943	1943	1943	410
551	20231213	100300	32831132	1943	1943	1943	1943	1
552	20231213	100200	32829189	1944	1944	1944	1944	0
553	20231213	100100	32829189	1944	1946	1946	1944	976
554	20231213	100000	30930750	1947	1949	1949	1947	764
555	20231213	095900	29441904	1952	1952	1952	1952	0
556	20231213	095800	29441904	1952	1952	1952	1952	1
557	20231213	095700	29439952	1949	1949	1949	1949	0
558	20231213	095600	29439952	1949	1952	1952	1949	580
559	20231213	095500	28307942	1948	1948	1948	1948	43
560	20231213	095400	28224178	1948	1948	1948	1948	0
561	20231213	095300	28224178	1948	1948	1948	1948	280
562	20231213	095200	27678738	1948	1952	1952	1948	27
563	20231213	095100	27626138	1949	1949	1949	1949	0
564	20231213	095000	27626138	1949	1949	1949	1949	0
565	20231213	094900	27626138	1949	1949	1949	1949	268
566	20231213	094800	27103806	1950	1950	1950	1950	0
567	20231213	094700	27103806	1950	1954	1954	1950	372
568	20231213	094600	26378074	1952	1952	1952	1952	0
569	20231213	094500	26378074	1952	1952	1952	1952	0
570	20231213	094400	26378074	1952	1952	1952	1951	35
571	20231213	094300	26309759	1952	1953	1953	1952	476
572	20231213	094200	25380156	1953	1957	1957	1953	1625
573	20231213	094100	22203481	1958	1960	1960	1958	683
574	20231213	094000	20864891	1960	1960	1960	1960	4
575	20231213	093900	20857051	1965	1965	1965	1965	11
576	20231213	093800	20835436	1966	1966	1966	1966	3
577	20231213	093700	20829538	1968	1968	1968	1968	10
578	20231213	093600	20809858	1956	1956	1956	1956	0
579	20231213	093500	20809858	1956	1956	1956	1956	43
580	20231213	093400	20725750	1970	1970	1970	1970	0
581	20231213	093300	20725750	1970	1970	1970	1970	0
582	20231213	093200	20725750	1970	1970	1970	1970	0
583	20231213	093100	20725750	1970	1970	1970	1970	0
584	20231213	093000	20725750	1970	1954	1970	1954	1524
585	20231213	092900	17723486	1970	1970	1970	1970	0
586	20231213	092800	17723486	1970	1970	1970	1970	0
587	20231213	092700	17723486	1970	1970	1970	1970	0
588	20231213	092600	17723486	1970	1970	1970	1970	0
589	20231213	092500	17723486	1970	1970	1970	1970	2
590	20231213	092400	17719546	1951	1951	1951	1951	0
591	20231213	092300	17719546	1951	1951	1951	1951	0
592	20231213	092200	17719546	1951	1951	1951	1951	479
593	20231213	092100	16785017	1951	1951	1951	1951	61
594	20231213	092000	16666006	1951	1978	1978	1951	3330
595	20231213	091900	10154118	1968	1969	1969	1968	72
596	20231213	091800	10012362	1978	1970	1978	1970	280
597	20231213	091700	9458842	1978	1968	1978	1968	44
598	20231213	091600	9372220	1962	1962	1962	1961	242
599	20231213	091500	8897504	1962	1963	1963	1962	52
600	20231213	091400	8795438	1963	1963	1963	1963	0
601	20231213	091300	8795438	1963	1963	1963	1963	0
602	20231213	091200	8795438	1963	1963	1963	1963	0
603	20231213	091100	8795438	1963	1963	1963	1963	10
604	20231213	091000	8775808	1968	1968	1968	1968	3
605	20231213	090900	8769904	1967	1967	1967	1967	556
606	20231213	090800	7676252	1968	1978	1978	1968	304
607	20231213	090700	7077920	1980	1980	1980	1980	0
608	20231213	090600	7077920	1980	1980	1980	1980	1
609	20231213	090500	7075940	1980	1980	1980	1980	19
610	20231213	090400	7038320	1980	1980	1980	1980	0
611	20231213	090300	7038320	1980	1980	1980	1980	1
612	20231213	090200	7036340	1967	1967	1967	1967	49
613	20231213	090100	6939957	1967	1967	1967	1967	84
614	20231213	090000	6774729	1970	1981	1981	1970	200