KissMeData/063440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193800	353616830	1948	1948	1948	1948	11067
3	20231204	193700	353616830	1948	1948	1948	1948	0
4	20231204	193600	353616830	1948	1948	1948	1948	0
5	20231204	193500	353616830	1948	1948	1948	1948	0
6	20231204	193400	353616830	1948	1948	1948	1948	0
7	20231204	193300	353616830	1948	1948	1948	1948	0
8	20231204	193200	353616830	1948	1948	1948	1948	0
9	20231204	193100	353616830	1948	1948	1948	1948	0
10	20231204	193000	353616830	1948	1948	1948	1948	0
11	20231204	192900	353616830	1948	1948	1948	1948	0
12	20231204	192800	353616830	1948	1948	1948	1948	0
13	20231204	192700	353616830	1948	1948	1948	1948	0
14	20231204	192600	353616830	1948	1948	1948	1948	0
15	20231204	192500	353616830	1948	1948	1948	1948	0
16	20231204	192400	353616830	1948	1948	1948	1948	0
17	20231204	192300	353616830	1948	1948	1948	1948	0
18	20231204	192200	353616830	1948	1948	1948	1948	0
19	20231204	192100	353616830	1948	1948	1948	1948	0
20	20231204	192000	353616830	1948	1948	1948	1948	0
21	20231204	191900	353616830	1948	1948	1948	1948	0
22	20231204	191800	353616830	1948	1948	1948	1948	0
23	20231204	191700	353616830	1948	1948	1948	1948	0
24	20231204	191600	353616830	1948	1948	1948	1948	0
25	20231204	191500	353616830	1948	1948	1948	1948	0
26	20231204	191400	353616830	1948	1948	1948	1948	0
27	20231204	191300	353616830	1948	1948	1948	1948	0
28	20231204	191200	353616830	1948	1948	1948	1948	0
29	20231204	191100	353616830	1948	1948	1948	1948	0
30	20231204	191000	353616830	1948	1948	1948	1948	0
31	20231204	190900	353616830	1948	1948	1948	1948	0
32	20231204	190800	353616830	1948	1948	1948	1948	11067
33	20231204	190700	353616830	1948	1948	1948	1948	0
34	20231204	190600	353616830	1948	1948	1948	1948	0
35	20231204	190500	353616830	1948	1948	1948	1948	0
36	20231204	190400	353616830	1948	1948	1948	1948	0
37	20231204	190300	353616830	1948	1948	1948	1948	0
38	20231204	190200	353616830	1948	1948	1948	1948	0
39	20231204	190100	353616830	1948	1948	1948	1948	0
40	20231204	190000	353616830	1948	1948	1948	1948	0
41	20231204	185900	353616830	1948	1948	1948	1948	0
42	20231204	185800	353616830	1948	1948	1948	1948	0
43	20231204	185700	353616830	1948	1948	1948	1948	0
44	20231204	185600	353616830	1948	1948	1948	1948	0
45	20231204	185500	353616830	1948	1948	1948	1948	0
46	20231204	185400	353616830	1948	1948	1948	1948	0
47	20231204	185300	353616830	1948	1948	1948	1948	0
48	20231204	185200	353616830	1948	1948	1948	1948	0
49	20231204	185100	353616830	1948	1948	1948	1948	0
50	20231204	185000	353616830	1948	1948	1948	1948	0
51	20231204	184900	353616830	1948	1948	1948	1948	0
52	20231204	184800	353616830	1948	1948	1948	1948	0
53	20231204	184700	353616830	1948	1948	1948	1948	0
54	20231204	184600	353616830	1948	1948	1948	1948	0
55	20231204	184500	353616830	1948	1948	1948	1948	0
56	20231204	184400	353616830	1948	1948	1948	1948	0
57	20231204	184300	353616830	1948	1948	1948	1948	0
58	20231204	184200	353616830	1948	1948	1948	1948	0
59	20231204	184100	353616830	1948	1948	1948	1948	0
60	20231204	184000	353616830	1948	1948	1948	1948	0
61	20231204	183900	353616830	1948	1948	1948	1948	0
62	20231204	183800	353616830	1948	1948	1948	1948	11067
63	20231204	183700	353616830	1948	1948	1948	1948	0
64	20231204	183600	353616830	1948	1948	1948	1948	0
65	20231204	183500	353616830	1948	1948	1948	1948	0
66	20231204	183400	353616830	1948	1948	1948	1948	0
67	20231204	183300	353616830	1948	1948	1948	1948	0
68	20231204	183200	353616830	1948	1948	1948	1948	0
69	20231204	183100	353616830	1948	1948	1948	1948	0
70	20231204	183000	353616830	1948	1948	1948	1948	0
71	20231204	182900	353616830	1948	1948	1948	1948	0
72	20231204	182800	353616830	1948	1948	1948	1948	0
73	20231204	182700	353616830	1948	1948	1948	1948	0
74	20231204	182600	353616830	1948	1948	1948	1948	0
75	20231204	182500	353616830	1948	1948	1948	1948	0
76	20231204	182400	353616830	1948	1948	1948	1948	0
77	20231204	182300	353616830	1948	1948	1948	1948	0
78	20231204	182200	353616830	1948	1948	1948	1948	0
79	20231204	182100	353616830	1948	1948	1948	1948	0
80	20231204	182000	353616830	1948	1948	1948	1948	0
81	20231204	181900	353616830	1948	1948	1948	1948	0
82	20231204	181800	353616830	1948	1948	1948	1948	0
83	20231204	181700	353616830	1948	1948	1948	1948	0
84	20231204	181600	353616830	1948	1948	1948	1948	0
85	20231204	181500	353616830	1948	1948	1948	1948	0
86	20231204	181400	353616830	1948	1948	1948	1948	0
87	20231204	181300	353616830	1948	1948	1948	1948	0
88	20231204	181200	353616830	1948	1948	1948	1948	0
89	20231204	181100	353616830	1948	1948	1948	1948	0
90	20231204	181000	353616830	1948	1948	1948	1948	0
91	20231204	180900	353616830	1948	1948	1948	1948	0
92	20231204	180800	353616830	1948	1948	1948	1948	11067
93	20231204	180700	353616830	1948	1948	1948	1948	0
94	20231204	180600	353616830	1948	1948	1948	1948	0
95	20231204	180500	353616830	1948	1948	1948	1948	0
96	20231204	180400	353616830	1948	1948	1948	1948	0
97	20231204	180300	353616830	1948	1948	1948	1948	0
98	20231204	180200	353616830	1948	1948	1948	1948	0
99	20231204	180100	353616830	1948	1948	1948	1948	0
100	20231204	180000	353616830	1948	1948	1948	1948	0
101	20231204	175900	353616830	1948	1948	1948	1948	0
102	20231204	175800	353616830	1948	1948	1948	1948	0
103	20231204	175700	353616830	1948	1948	1948	1948	0
104	20231204	175600	353616830	1948	1948	1948	1948	0
105	20231204	175500	353616830	1948	1948	1948	1948	0
106	20231204	175400	353616830	1948	1948	1948	1948	0
107	20231204	175300	353616830	1948	1948	1948	1948	0
108	20231204	175200	353616830	1948	1948	1948	1948	0
109	20231204	175100	353616830	1948	1948	1948	1948	0
110	20231204	175000	353616830	1948	1948	1948	1948	0
111	20231204	174900	353616830	1948	1948	1948	1948	0
112	20231204	174800	353616830	1948	1948	1948	1948	0
113	20231204	174700	353616830	1948	1948	1948	1948	0
114	20231204	174600	353616830	1948	1948	1948	1948	0
115	20231204	174500	353616830	1948	1948	1948	1948	0
116	20231204	174400	353616830	1948	1948	1948	1948	0
117	20231204	174300	353616830	1948	1948	1948	1948	0
118	20231204	174200	353616830	1948	1948	1948	1948	0
119	20231204	174100	353616830	1948	1948	1948	1948	0
120	20231204	174000	353616830	1948	1948	1948	1948	0
121	20231204	173900	353616830	1948	1948	1948	1948	0
122	20231204	173800	353616830	1948	1948	1948	1948	11067
123	20231204	173700	353616830	1948	1948	1948	1948	0
124	20231204	173600	353616830	1948	1948	1948	1948	0
125	20231204	173500	353616830	1948	1948	1948	1948	0
126	20231204	173400	353616830	1948	1948	1948	1948	0
127	20231204	173300	353616830	1948	1948	1948	1948	0
128	20231204	173200	353616830	1948	1948	1948	1948	0
129	20231204	173100	353616830	1948	1948	1948	1948	0
130	20231204	173000	353616830	1948	1948	1948	1948	0
131	20231204	172900	353616830	1948	1948	1948	1948	0
132	20231204	172800	353616830	1948	1948	1948	1948	0
133	20231204	172700	353616830	1948	1948	1948	1948	0
134	20231204	172600	353616830	1948	1948	1948	1948	0
135	20231204	172500	353616830	1948	1948	1948	1948	0
136	20231204	172400	353616830	1948	1948	1948	1948	0
137	20231204	172300	353616830	1948	1948	1948	1948	0
138	20231204	172200	353616830	1948	1948	1948	1948	0
139	20231204	172100	353616830	1948	1948	1948	1948	0
140	20231204	172000	353616830	1948	1948	1948	1948	0
141	20231204	171900	353616830	1948	1948	1948	1948	0
142	20231204	171800	353616830	1948	1948	1948	1948	0
143	20231204	171700	353616830	1948	1948	1948	1948	0
144	20231204	171600	353616830	1948	1948	1948	1948	0
145	20231204	171500	353616830	1948	1948	1948	1948	0
146	20231204	171400	353616830	1948	1948	1948	1948	0
147	20231204	171300	353616830	1948	1948	1948	1948	0
148	20231204	171200	353616830	1948	1948	1948	1948	0
149	20231204	171100	353616830	1948	1948	1948	1948	0
150	20231204	171000	353616830	1948	1948	1948	1948	0
151	20231204	170900	353616830	1948	1948	1948	1948	0
152	20231204	170800	353616830	1948	1948	1948	1948	11067
153	20231204	170700	353616830	1948	1948	1948	1948	0
154	20231204	170600	353616830	1948	1948	1948	1948	0
155	20231204	170500	353616830	1948	1948	1948	1948	0
156	20231204	170400	353616830	1948	1948	1948	1948	0
157	20231204	170300	353616830	1948	1948	1948	1948	0
158	20231204	170200	353616830	1948	1948	1948	1948	0
159	20231204	170100	353616830	1948	1948	1948	1948	0
160	20231204	170000	353616830	1948	1948	1948	1948	0
161	20231204	165900	353616830	1948	1948	1948	1948	0
162	20231204	165800	353616830	1948	1948	1948	1948	0
163	20231204	165700	353616830	1948	1948	1948	1948	0
164	20231204	165600	353616830	1948	1948	1948	1948	0
165	20231204	165500	353616830	1948	1948	1948	1948	0
166	20231204	165400	353616830	1948	1948	1948	1948	0
167	20231204	165300	353616830	1948	1948	1948	1948	0
168	20231204	165200	353616830	1948	1948	1948	1948	0
169	20231204	165100	353616830	1948	1948	1948	1948	0
170	20231204	165000	353616830	1948	1948	1948	1948	0
171	20231204	164900	353616830	1948	1948	1948	1948	0
172	20231204	164800	353616830	1948	1948	1948	1948	0
173	20231204	164700	353616830	1948	1948	1948	1948	0
174	20231204	164600	353616830	1948	1948	1948	1948	0
175	20231204	164500	353616830	1948	1948	1948	1948	0
176	20231204	164400	353616830	1948	1948	1948	1948	0
177	20231204	164300	353616830	1948	1948	1948	1948	0
178	20231204	164200	353616830	1948	1948	1948	1948	0
179	20231204	164100	353616830	1948	1948	1948	1948	0
180	20231204	164000	353616830	1948	1948	1948	1948	0
181	20231204	163900	353616830	1948	1948	1948	1948	0
182	20231204	163800	353616830	1948	1948	1948	1948	11067
183	20231204	163700	353616830	1948	1948	1948	1948	0
184	20231204	163600	353616830	1948	1948	1948	1948	0
185	20231204	163500	353616830	1948	1948	1948	1948	0
186	20231204	163400	353616830	1948	1948	1948	1948	0
187	20231204	163300	353616830	1948	1948	1948	1948	0
188	20231204	163200	353616830	1948	1948	1948	1948	0
189	20231204	163100	353616830	1948	1948	1948	1948	0
190	20231204	163000	353616830	1948	1948	1948	1948	0
191	20231204	162900	353616830	1948	1948	1948	1948	0
192	20231204	162800	353616830	1948	1948	1948	1948	0
193	20231204	162700	353616830	1948	1948	1948	1948	0
194	20231204	162600	353616830	1948	1948	1948	1948	0
195	20231204	162500	353616830	1948	1948	1948	1948	0
196	20231204	162400	353616830	1948	1948	1948	1948	0
197	20231204	162300	353616830	1948	1948	1948	1948	0
198	20231204	162200	353616830	1948	1948	1948	1948	0
199	20231204	162100	353616830	1948	1948	1948	1948	0
200	20231204	162000	353616830	1948	1948	1948	1948	0
201	20231204	161900	353616830	1948	1948	1948	1948	0
202	20231204	161800	353616830	1948	1948	1948	1948	0
203	20231204	161700	353616830	1948	1948	1948	1948	0
204	20231204	161600	353616830	1948	1948	1948	1948	0
205	20231204	161500	353616830	1948	1948	1948	1948	0
206	20231204	161400	353616830	1948	1948	1948	1948	0
207	20231204	161300	353616830	1948	1948	1948	1948	0
208	20231204	161200	353616830	1948	1948	1948	1948	0
209	20231204	161100	353616830	1948	1948	1948	1948	0
210	20231204	161000	353616830	1948	1948	1948	1948	0
211	20231204	160900	353616830	1948	1948	1948	1948	0
212	20231204	160800	353616830	1948	1948	1948	1948	11067
213	20231204	160700	353616830	1948	1948	1948	1948	0
214	20231204	160600	353616830	1948	1948	1948	1948	0
215	20231204	160500	353616830	1948	1948	1948	1948	0
216	20231204	160400	353616830	1948	1948	1948	1948	0
217	20231204	160300	353616830	1948	1948	1948	1948	0
218	20231204	160200	353616830	1948	1948	1948	1948	0
219	20231204	160100	353616830	1948	1948	1948	1948	0
220	20231204	160000	353616830	1948	1948	1948	1948	0
221	20231204	155900	353616830	1948	1948	1948	1948	0
222	20231204	155800	353616830	1948	1948	1948	1948	0
223	20231204	155700	353616830	1948	1948	1948	1948	0
224	20231204	155600	353616830	1948	1948	1948	1948	0
225	20231204	155500	353616830	1948	1948	1948	1948	0
226	20231204	155400	353616830	1948	1948	1948	1948	0
227	20231204	155300	353616830	1948	1948	1948	1948	0
228	20231204	155200	353616830	1948	1948	1948	1948	0
229	20231204	155100	353616830	1948	1948	1948	1948	0
230	20231204	155000	353616830	1948	1948	1948	1948	0
231	20231204	154900	353616830	1948	1948	1948	1948	0
232	20231204	154800	353616830	1948	1948	1948	1948	0
233	20231204	154700	353616830	1948	1948	1948	1948	0
234	20231204	154600	353616830	1948	1948	1948	1948	0
235	20231204	154500	353616830	1948	1948	1948	1948	0
236	20231204	154400	353616830	1948	1948	1948	1948	0
237	20231204	154300	353616830	1948	1948	1948	1948	0
238	20231204	154200	353616830	1948	1948	1948	1948	0
239	20231204	154100	353616830	1948	1948	1948	1948	0
240	20231204	154000	353616830	1948	1948	1948	1948	0
241	20231204	153900	353616830	1948	1948	1948	1948	0
242	20231204	153800	353616830	1948	1948	1948	1948	11067
243	20231204	153700	353616830	1948	1948	1948	1948	0
244	20231204	153600	353616830	1948	1948	1948	1948	0
245	20231204	153500	353616830	1948	1948	1948	1948	0
246	20231204	153400	353616830	1948	1948	1948	1948	0
247	20231204	153300	353616830	1948	1948	1948	1948	0
248	20231204	153200	353616830	1948	1948	1948	1948	0
249	20231204	153100	353616830	1948	1948	1948	1948	0
250	20231204	153000	353616830	1948	1948	1948	1948	11067
251	20231204	152900	332058314	1945	1945	1945	1945	0
252	20231204	152800	332058314	1945	1945	1945	1945	0
253	20231204	152700	332058314	1945	1945	1945	1945	0
254	20231204	152600	332058314	1945	1945	1945	1945	0
255	20231204	152500	332058314	1945	1945	1945	1945	0
256	20231204	152400	332058314	1945	1945	1945	1945	0
257	20231204	152300	332058314	1945	1945	1945	1945	0
258	20231204	152200	332058314	1945	1945	1945	1945	0
259	20231204	152100	332058314	1945	1945	1945	1945	0
260	20231204	152000	332058314	1945	1945	1945	1945	0
261	20231204	151900	332058314	1945	1948	1948	1945	114
262	20231204	151800	331836431	1945	1948	1948	1945	576
263	20231204	151700	330715247	1948	1948	1948	1948	288
264	20231204	151600	330154223	1945	1945	1945	1945	48
265	20231204	151500	330060863	1948	1948	1948	1948	350
266	20231204	151400	329379063	1948	1945	1948	1945	488
267	20231204	151300	328429039	1948	1948	1948	1948	51
268	20231204	151200	328329691	1948	1948	1948	1948	0
269	20231204	151100	328329691	1948	1948	1948	1948	0
270	20231204	151000	328329691	1948	1948	1948	1948	0
271	20231204	150900	328329691	1948	1948	1948	1948	0
272	20231204	150800	328329691	1948	1948	1948	1948	155
273	20231204	150700	328027751	1943	1947	1947	1943	275
274	20231204	150600	327492406	1947	1944	1947	1944	1252
275	20231204	150500	325057090	1943	1943	1943	1943	0
276	20231204	150400	325057090	1943	1943	1944	1942	585
277	20231204	150300	323920383	1940	1940	1940	1940	0
278	20231204	150200	323920383	1940	1940	1940	1940	0
279	20231204	150100	323920383	1940	1940	1940	1940	0
280	20231204	150000	323920383	1940	1940	1940	1940	0
281	20231204	145900	323920383	1940	1940	1940	1940	0
282	20231204	145800	323920383	1940	1940	1940	1940	0
283	20231204	145700	323920383	1940	1940	1940	1940	0
284	20231204	145600	323920383	1940	1940	1940	1940	0
285	20231204	145500	323920383	1940	1940	1940	1940	0
286	20231204	145400	323920383	1940	1940	1940	1940	1
287	20231204	145300	323918443	1940	1939	1940	1939	696
288	20231204	145200	322568209	1938	1938	1938	1938	0
289	20231204	145100	322568209	1938	1938	1938	1938	0
290	20231204	145000	322568209	1938	1938	1938	1938	0
291	20231204	144900	322568209	1938	1938	1938	1938	0
292	20231204	144800	322568209	1938	1935	1938	1935	10924
293	20231204	144700	301400347	1935	1931	1935	1931	30001
294	20231204	144600	243349322	1931	1934	1934	1931	4233
295	20231204	144500	235169684	1934	1934	1934	1934	4
296	20231204	144400	235161948	1935	1935	1935	1935	2
297	20231204	144300	235158078	1933	1933	1933	1933	0
298	20231204	144200	235158078	1933	1933	1933	1933	0
299	20231204	144100	235158078	1933	1933	1933	1933	0
300	20231204	144000	235158078	1933	1933	1933	1933	0
301	20231204	143900	235158078	1933	1933	1933	1933	0
302	20231204	143800	235158078	1933	1933	1933	1933	0
303	20231204	143700	235158078	1933	1933	1933	1933	0
304	20231204	143600	235158078	1933	1933	1933	1933	0
305	20231204	143500	235158078	1933	1933	1933	1933	0
306	20231204	143400	235158078	1933	1933	1933	1933	500
307	20231204	143300	234191578	1932	1932	1932	1932	0
308	20231204	143200	234191578	1932	1932	1932	1932	0
309	20231204	143100	234191578	1932	1932	1932	1932	0
310	20231204	143000	234191578	1932	1933	1933	1932	47
311	20231204	142900	234100729	1931	1931	1931	1931	0
312	20231204	142800	234100729	1931	1931	1931	1931	0
313	20231204	142700	234100729	1931	1931	1931	1931	0
314	20231204	142600	234100729	1931	1931	1931	1931	0
315	20231204	142500	234100729	1931	1931	1931	1931	0
316	20231204	142400	234100729	1931	1931	1931	1931	0
317	20231204	142300	234100729	1931	1935	1935	1931	3944
318	20231204	142200	226475256	1936	1935	1936	1935	175
319	20231204	142100	226136581	1935	1936	1936	1935	106
320	20231204	142000	225931428	1936	1937	1937	1936	174
321	20231204	141900	225594561	1937	1937	1937	1937	0
322	20231204	141800	225594561	1937	1937	1937	1937	0
323	20231204	141700	225594561	1937	1937	1937	1937	242
324	20231204	141600	225125807	1934	1934	1934	1934	0
325	20231204	141500	225125807	1934	1934	1934	1934	0
326	20231204	141400	225125807	1934	1934	1934	1934	0
327	20231204	141300	225125807	1934	1937	1937	1934	611
328	20231204	141200	223942982	1936	1936	1936	1936	1
329	20231204	141100	223941046	1936	1936	1936	1936	0
330	20231204	141000	223941046	1936	1937	1937	1936	3187
331	20231204	140900	217770877	1938	1940	1940	1938	1400
332	20231204	140800	215054923	1941	1941	1941	1941	2389
333	20231204	140700	210417874	1942	1942	1942	1942	250
334	20231204	140600	209932374	1942	1942	1942	1942	75
335	20231204	140500	209786724	1942	1943	1943	1942	1628
336	20231204	140400	206623603	1942	1942	1942	1942	50
337	20231204	140300	206526503	1942	1942	1942	1942	0
338	20231204	140200	206526503	1942	1942	1942	1942	1
339	20231204	140100	206524561	1941	1941	1941	1941	0
340	20231204	140000	206524561	1941	1941	1941	1941	0
341	20231204	135900	206524561	1941	1941	1941	1941	0
342	20231204	135800	206524561	1941	1941	1941	1941	0
343	20231204	135700	206524561	1941	1941	1941	1941	177
344	20231204	135600	206181004	1941	1941	1941	1941	1110
345	20231204	135500	204026494	1941	1943	1943	1941	1473
346	20231204	135400	201167065	1942	1943	1943	1942	3254
347	20231204	135300	194846808	1943	1943	1943	1943	0
348	20231204	135200	194846808	1943	1943	1943	1943	500
349	20231204	135100	193875308	1944	1944	1944	1944	30
350	20231204	135000	193816988	1944	1944	1944	1944	0
351	20231204	134900	193816988	1944	1944	1944	1944	0
352	20231204	134800	193816988	1944	1944	1944	1944	20
353	20231204	134700	193778108	1944	1944	1944	1944	5
354	20231204	134600	193768388	1943	1943	1943	1943	0
355	20231204	134500	193768388	1943	1944	1944	1943	73
356	20231204	134400	193626521	1945	1944	1945	1944	26
357	20231204	134300	193575957	1944	1944	1944	1944	0
358	20231204	134200	193575957	1944	1944	1944	1944	0
359	20231204	134100	193575957	1944	1944	1944	1944	25
360	20231204	134000	193527357	1945	1943	1945	1943	1012
361	20231204	133900	191561017	1944	1944	1944	1944	10
362	20231204	133800	191541577	1943	1943	1943	1943	0
363	20231204	133700	191541577	1943	1943	1943	1943	0
364	20231204	133600	191541577	1943	1943	1943	1943	150
365	20231204	133500	191250127	1943	1944	1944	1943	288
366	20231204	133400	190690451	1945	1944	1945	1944	13
367	20231204	133300	190665178	1945	1945	1945	1945	5
368	20231204	133200	190655453	1944	1944	1944	1944	102
369	20231204	133100	190457165	1944	1945	1945	1944	153
370	20231204	133000	190159712	1945	1945	1945	1945	0
371	20231204	132900	190159712	1945	1945	1945	1945	0
372	20231204	132800	190159712	1945	1945	1945	1945	15
373	20231204	132700	190130537	1944	1945	1945	1944	404
374	20231204	132600	189344771	1945	1945	1945	1945	0
375	20231204	132500	189344771	1945	1945	1945	1945	0
376	20231204	132400	189344771	1945	1945	1945	1945	0
377	20231204	132300	189344771	1945	1945	1945	1945	0
378	20231204	132200	189344771	1945	1945	1945	1945	0
379	20231204	132100	189344771	1945	1945	1945	1945	0
380	20231204	132000	189344771	1945	1945	1945	1945	0
381	20231204	131900	189344771	1945	1945	1945	1945	0
382	20231204	131800	189344771	1945	1946	1946	1945	704
383	20231204	131700	187974943	1946	1947	1947	1946	294
384	20231204	131600	187402576	1947	1947	1947	1947	0
385	20231204	131500	187402576	1947	1947	1947	1947	49
386	20231204	131400	187307173	1947	1947	1947	1947	51
387	20231204	131300	187207876	1947	1947	1947	1947	0
388	20231204	131200	187207876	1947	1947	1947	1947	0
389	20231204	131100	187207876	1947	1947	1948	1947	17
390	20231204	131000	187174772	1947	1947	1947	1947	0
391	20231204	130900	187174772	1947	1947	1947	1947	54
392	20231204	130800	187069634	1947	1948	1948	1947	533
393	20231204	130700	186031389	1948	1949	1949	1947	1882
394	20231204	130600	182364090	1951	1951	1951	1951	0
395	20231204	130500	182364090	1951	1951	1951	1951	3
396	20231204	130400	182358237	1949	1949	1949	1949	0
397	20231204	130300	182358237	1949	1949	1949	1949	51
398	20231204	130200	182258838	1949	1949	1949	1949	0
399	20231204	130100	182258838	1949	1949	1949	1949	0
400	20231204	130000	182258838	1949	1950	1950	1949	68
401	20231204	125900	182126278	1950	1950	1950	1950	170
402	20231204	125800	181794778	1950	1950	1950	1950	0
403	20231204	125700	181794778	1950	1950	1950	1950	0
404	20231204	125600	181794778	1950	1950	1950	1950	51
405	20231204	125500	181695328	1950	1950	1950	1950	0
406	20231204	125400	181695328	1950	1950	1950	1950	0
407	20231204	125300	181695328	1950	1950	1950	1950	156
408	20231204	125200	181391128	1950	1950	1950	1950	0
409	20231204	125100	181391128	1950	1950	1950	1950	60
410	20231204	125000	181274128	1950	1950	1950	1950	10
411	20231204	124900	181254628	1950	1950	1950	1950	100
412	20231204	124800	181059628	1950	1950	1950	1950	0
413	20231204	124700	181059628	1950	1950	1950	1950	0
414	20231204	124600	181059628	1950	1951	1951	1950	503
415	20231204	124500	180078278	1951	1951	1951	1951	500
416	20231204	124400	179102778	1950	1950	1950	1950	100
417	20231204	124300	178907778	1951	1950	1951	1950	211
418	20231204	124200	178496325	1950	1950	1950	1950	0
419	20231204	124100	178496325	1950	1950	1950	1950	0
420	20231204	124000	178496325	1950	1950	1950	1950	0
421	20231204	123900	178496325	1950	1951	1951	1950	44
422	20231204	123800	178410524	1950	1950	1950	1950	0
423	20231204	123700	178410524	1950	1950	1950	1950	0
424	20231204	123600	178410524	1950	1950	1950	1950	0
425	20231204	123500	178410524	1950	1951	1951	1950	18
426	20231204	123400	178375414	1951	1951	1951	1951	0
427	20231204	123300	178375414	1951	1951	1951	1951	2
428	20231204	123200	178371512	1950	1950	1950	1950	82
429	20231204	123100	178211612	1950	1952	1952	1950	586
430	20231204	123000	177068065	1951	1951	1951	1951	0
431	20231204	122900	177068065	1951	1951	1951	1951	0
432	20231204	122800	177068065	1951	1951	1951	1951	0
433	20231204	122700	177068065	1951	1951	1951	1951	0
434	20231204	122600	177068065	1951	1951	1951	1951	0
435	20231204	122500	177068065	1951	1951	1951	1951	0
436	20231204	122400	177068065	1951	1951	1951	1951	0
437	20231204	122300	177068065	1951	1951	1951	1951	0
438	20231204	122200	177068065	1951	1951	1951	1951	0
439	20231204	122100	177068065	1951	1951	1951	1951	4
440	20231204	122000	177060261	1951	1951	1951	1951	0
441	20231204	121900	177060261	1951	1951	1951	1951	1
442	20231204	121800	177058310	1951	1951	1951	1951	0
443	20231204	121700	177058310	1951	1951	1951	1951	1
444	20231204	121600	177056359	1950	1950	1950	1950	0
445	20231204	121500	177056359	1950	1957	1957	1950	49
446	20231204	121400	176960795	1957	1957	1957	1957	0
447	20231204	121300	176960795	1957	1957	1957	1957	2
448	20231204	121200	176956881	1957	1957	1957	1957	0
449	20231204	121100	176956881	1957	1957	1957	1957	0
450	20231204	121000	176956881	1957	1957	1957	1957	0
451	20231204	120900	176956881	1957	1957	1957	1957	1
452	20231204	120800	176954924	1957	1957	1957	1957	20
453	20231204	120700	176915784	1958	1958	1958	1958	0
454	20231204	120600	176915784	1958	1958	1958	1958	0
455	20231204	120500	176915784	1958	1958	1958	1958	0
456	20231204	120400	176915784	1958	1958	1958	1958	0
457	20231204	120300	176915784	1958	1958	1958	1958	0
458	20231204	120200	176915784	1958	1958	1958	1958	0
459	20231204	120100	176915784	1958	1958	1958	1958	0
460	20231204	120000	176915784	1958	1958	1958	1958	0
461	20231204	115900	176915784	1958	1958	1958	1958	0
462	20231204	115800	176915784	1958	1958	1958	1958	0
463	20231204	115700	176915784	1958	1958	1958	1958	0
464	20231204	115600	176915784	1958	1958	1958	1958	0
465	20231204	115500	176915784	1958	1958	1958	1958	0
466	20231204	115400	176915784	1958	1958	1958	1958	0
467	20231204	115300	176915784	1958	1958	1958	1958	0
468	20231204	115200	176915784	1958	1949	1958	1949	1096
469	20231204	115100	174775630	1949	1949	1949	1949	5
470	20231204	115000	174765885	1949	1949	1949	1949	0
471	20231204	114900	174765885	1949	1949	1949	1949	12
472	20231204	114800	174742497	1949	1949	1949	1949	82
473	20231204	114700	174582679	1949	1949	1949	1949	255
474	20231204	114600	174085684	1949	1950	1950	1949	2000
475	20231204	114500	170187634	1949	1949	1949	1949	0
476	20231204	114400	170187634	1949	1949	1949	1949	0
477	20231204	114300	170187634	1949	1951	1951	1949	976
478	20231204	114200	168284671	1958	1958	1958	1958	0
479	20231204	114100	168284671	1958	1958	1958	1958	0
480	20231204	114000	168284671	1958	1958	1958	1958	0
481	20231204	113900	168284671	1958	1958	1958	1958	0
482	20231204	113800	168284671	1958	1958	1958	1958	378
483	20231204	113700	167544547	1958	1958	1958	1958	134
484	20231204	113600	167282175	1950	1950	1950	1950	0
485	20231204	113500	167282175	1950	1950	1950	1950	1
486	20231204	113400	167280225	1958	1958	1958	1958	1
487	20231204	113300	167278267	1949	1949	1949	1949	0
488	20231204	113200	167278267	1949	1949	1949	1949	0
489	20231204	113100	167278267	1949	1949	1949	1949	0
490	20231204	113000	167278267	1949	1949	1949	1949	192
491	20231204	112900	166904059	1949	1949	1949	1949	100
492	20231204	112800	166709159	1949	1952	1952	1949	2773
493	20231204	112700	161301226	1952	1952	1952	1952	0
494	20231204	112600	161301226	1952	1952	1952	1952	0
495	20231204	112500	161301226	1952	1952	1952	1952	1
496	20231204	112400	161299274	1958	1958	1958	1958	1
497	20231204	112300	161297316	1959	1959	1959	1959	0
498	20231204	112200	161297316	1959	1959	1959	1959	0
499	20231204	112100	161297316	1959	1959	1959	1959	0
500	20231204	112000	161297316	1959	1959	1959	1959	0
501	20231204	111900	161297316	1959	1959	1959	1959	0
502	20231204	111800	161297316	1959	1959	1959	1959	0
503	20231204	111700	161297316	1959	1959	1959	1959	0
504	20231204	111600	161297316	1959	1959	1959	1959	0
505	20231204	111500	161297316	1959	1959	1959	1959	0
506	20231204	111400	161297316	1959	1959	1959	1959	0
507	20231204	111300	161297316	1959	1959	1959	1959	0
508	20231204	111200	161297316	1959	1959	1959	1959	0
509	20231204	111100	161297316	1959	1959	1959	1959	1
510	20231204	111000	161295357	1950	1950	1950	1950	0
511	20231204	110900	161295357	1950	1950	1950	1950	0
512	20231204	110800	161295357	1950	1950	1950	1950	923
513	20231204	110700	159495507	1959	1959	1959	1959	9
514	20231204	110600	159477876	1960	1960	1960	1960	4
515	20231204	110500	159470036	1950	1950	1950	1950	0
516	20231204	110400	159470036	1950	1956	1956	1950	3312
517	20231204	110300	153005333	1960	1960	1960	1960	0
518	20231204	110200	153005333	1960	1960	1960	1960	0
519	20231204	110100	153005333	1960	1960	1960	1960	4
520	20231204	110000	152997493	1960	1958	1960	1958	210
521	20231204	105900	152586193	1954	1954	1954	1954	0
522	20231204	105800	152586193	1954	1954	1954	1954	0
523	20231204	105700	152586193	1954	1954	1954	1954	0
524	20231204	105600	152586193	1954	1954	1954	1954	0
525	20231204	105500	152586193	1954	1954	1954	1954	30
526	20231204	105400	152527573	1951	1951	1951	1951	0
527	20231204	105300	152527573	1951	1951	1951	1951	50
528	20231204	105200	152430023	1951	1953	1953	1951	570
529	20231204	105100	151317813	1951	1951	1951	1951	13
530	20231204	105000	151292450	1951	1955	1955	1951	262
531	20231204	104900	150781182	1952	1952	1952	1952	0
532	20231204	104800	150781182	1952	1952	1952	1952	1
533	20231204	104700	150779230	1963	1963	1963	1963	0
534	20231204	104600	150779230	1963	1950	1963	1950	4361
535	20231204	104500	142262007	1950	1954	1954	1950	19450
536	20231204	104400	104311628	1963	1963	1963	1963	0
537	20231204	104300	104311628	1963	1963	1963	1963	0
538	20231204	104200	104311628	1963	1963	1963	1963	0
539	20231204	104100	104311628	1963	1963	1963	1963	0
540	20231204	104000	104311628	1963	1961	1963	1961	1270
541	20231204	103900	101819221	1961	1954	1961	1954	4
542	20231204	103800	101811384	1954	1954	1954	1954	0
543	20231204	103700	101811384	1954	1957	1957	1954	1000
544	20231204	103600	99857133	1955	1955	1955	1955	0
545	20231204	103500	99857133	1955	1955	1955	1955	0
546	20231204	103400	99857133	1955	1955	1955	1955	0
547	20231204	103300	99857133	1955	1955	1955	1955	1
548	20231204	103200	99855178	1953	1953	1953	1953	0
549	20231204	103100	99855178	1953	1953	1953	1953	0
550	20231204	103000	99855178	1953	1953	1953	1953	0
551	20231204	102900	99855178	1953	1953	1953	1953	0
552	20231204	102800	99855178	1953	1953	1953	1953	0
553	20231204	102700	99855178	1953	1953	1953	1953	0
554	20231204	102600	99855178	1953	1953	1953	1953	0
555	20231204	102500	99855178	1953	1953	1953	1953	0
556	20231204	102400	99855178	1953	1953	1953	1953	0
557	20231204	102300	99855178	1953	1953	1953	1953	0
558	20231204	102200	99855178	1953	1953	1953	1953	73
559	20231204	102100	99712609	1953	1957	1957	1953	21518
560	20231204	102000	57664096	1963	1963	1963	1963	509
561	20231204	101900	56664929	1958	1958	1958	1958	300
562	20231204	101800	56077529	1955	1955	1955	1955	0
563	20231204	101700	56077529	1955	1955	1955	1955	0
564	20231204	101600	56077529	1955	1955	1955	1955	0
565	20231204	101500	56077529	1955	1955	1955	1955	0
566	20231204	101400	56077529	1955	1955	1955	1955	0
567	20231204	101300	56077529	1955	1955	1955	1955	0
568	20231204	101200	56077529	1955	1955	1955	1955	0
569	20231204	101100	56077529	1955	1955	1955	1955	87
570	20231204	101000	55907444	1955	1955	1955	1955	0
571	20231204	100900	55907444	1955	1955	1955	1955	1166
572	20231204	100800	53627914	1955	1955	1955	1955	1447
573	20231204	100700	50799029	1955	1957	1957	1955	200
574	20231204	100600	50407845	1955	1955	1955	1955	0
575	20231204	100500	50407845	1955	1955	1955	1955	0
576	20231204	100400	50407845	1955	1955	1955	1955	0
577	20231204	100300	50407845	1955	1958	1958	1955	840
578	20231204	100200	48764796	1965	1965	1965	1965	0
579	20231204	100100	48764796	1965	1965	1965	1965	4
580	20231204	100000	48756936	1957	1957	1957	1957	2699
581	20231204	095900	43474993	1957	1957	1957	1957	1
582	20231204	095800	43473036	1957	1957	1957	1957	0
583	20231204	095700	43473036	1957	1957	1957	1957	0
584	20231204	095600	43473036	1957	1957	1957	1957	0
585	20231204	095500	43473036	1957	1957	1957	1957	350
586	20231204	095400	42788086	1956	1956	1956	1956	0
587	20231204	095300	42788086	1956	1956	1956	1956	0
588	20231204	095200	42788086	1956	1956	1956	1956	0
589	20231204	095100	42788086	1956	1956	1956	1956	0
590	20231204	095000	42788086	1956	1956	1956	1956	10
591	20231204	094900	42768526	1955	1955	1955	1955	0
592	20231204	094800	42768526	1955	1955	1955	1955	1001
593	20231204	094700	40811571	1966	1966	1966	1966	68
594	20231204	094600	40677883	1967	1967	1967	1967	0
595	20231204	094500	40677883	1967	1967	1967	1967	915
596	20231204	094400	38878078	1967	1967	1967	1967	0
597	20231204	094300	38878078	1967	1967	1967	1967	55
598	20231204	094200	38769893	1967	1967	1967	1967	12
599	20231204	094100	38746289	1967	1967	1967	1967	28
600	20231204	094000	38691213	1967	1967	1967	1967	2541
601	20231204	093900	33693066	1967	1966	1967	1966	5
602	20231204	093800	33683234	1967	1967	1967	1967	0
603	20231204	093700	33683234	1967	1967	1967	1967	0
604	20231204	093600	33683234	1967	1966	1967	1966	9
605	20231204	093500	33665534	1954	1968	1968	1954	101
606	20231204	093400	33468166	1968	1968	1968	1968	0
607	20231204	093300	33468166	1968	1969	1969	1968	197
608	20231204	093200	33080372	1953	1953	1953	1953	0
609	20231204	093100	33080372	1953	1970	1970	1953	6009
610	20231204	093000	21311898	1968	1969	1969	1968	2
611	20231204	092900	21307961	1964	1970	1970	1964	2
612	20231204	092800	21304027	1970	1970	1970	1970	3
613	20231204	092700	21298117	1971	1971	1971	1971	5
614	20231204	092600	21288262	1972	1972	1972	1972	32
615	20231204	092500	21225158	1973	1973	1973	1973	50
616	20231204	092400	21126508	1973	1963	1976	1961	2207
617	20231204	092300	16794402	1975	1975	1975	1975	0
618	20231204	092200	16794402	1975	1973	1975	1973	2670
619	20231204	092100	11521183	1975	1968	1975	1968	515
620	20231204	092000	10504551	1968	1962	1968	1962	4
621	20231204	091900	10496697	1968	1968	1968	1968	0
622	20231204	091800	10496697	1968	1967	1968	1961	168
623	20231204	091700	10166991	1967	1967	1967	1967	0
624	20231204	091600	10166991	1967	1967	1967	1967	9
625	20231204	091500	10149288	1967	1967	1967	1967	10
626	20231204	091400	10129618	1967	1967	1967	1967	0
627	20231204	091300	10129618	1967	1968	1968	1967	387
628	20231204	091200	9368003	1968	1968	1968	1968	124
629	20231204	091100	9123971	1960	1960	1960	1960	217
630	20231204	091000	8698651	1960	1960	1960	1960	10
631	20231204	090900	8679051	1970	1970	1970	1970	200
632	20231204	090800	8285051	1961	1961	1961	1961	0
633	20231204	090700	8285051	1961	1961	1961	1961	0
634	20231204	090600	8285051	1961	1960	1961	1960	241
635	20231204	090500	7812690	1960	1960	1960	1960	0
636	20231204	090400	7812690	1960	1960	1960	1960	100
637	20231204	090300	7616690	1959	1959	1959	1959	0
638	20231204	090200	7616690	1959	1972	1972	1959	449
639	20231204	090100	6736670	1961	1966	1966	1961	1210
640	20231204	090000	4361236	1966	1972	1972	1966	2212