KissMeData/063440/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193900	242595474	1925	1925	1925	1925	4125
3	20231205	193800	242595474	1925	1925	1925	1925	0
4	20231205	193700	242595474	1925	1925	1925	1925	0
5	20231205	193600	242595474	1925	1925	1925	1925	0
6	20231205	193500	242595474	1925	1925	1925	1925	0
7	20231205	193400	242595474	1925	1925	1925	1925	0
8	20231205	193300	242595474	1925	1925	1925	1925	0
9	20231205	193200	242595474	1925	1925	1925	1925	0
10	20231205	193100	242595474	1925	1925	1925	1925	0
11	20231205	193000	242595474	1925	1925	1925	1925	0
12	20231205	192900	242595474	1925	1925	1925	1925	0
13	20231205	192800	242595474	1925	1925	1925	1925	0
14	20231205	192700	242595474	1925	1925	1925	1925	0
15	20231205	192600	242595474	1925	1925	1925	1925	0
16	20231205	192500	242595474	1925	1925	1925	1925	0
17	20231205	192400	242595474	1925	1925	1925	1925	0
18	20231205	192300	242595474	1925	1925	1925	1925	0
19	20231205	192200	242595474	1925	1925	1925	1925	0
20	20231205	192100	242595474	1925	1925	1925	1925	0
21	20231205	192000	242595474	1925	1925	1925	1925	0
22	20231205	191900	242595474	1925	1925	1925	1925	0
23	20231205	191800	242595474	1925	1925	1925	1925	0
24	20231205	191700	242595474	1925	1925	1925	1925	0
25	20231205	191600	242595474	1925	1925	1925	1925	0
26	20231205	191500	242595474	1925	1925	1925	1925	0
27	20231205	191400	242595474	1925	1925	1925	1925	0
28	20231205	191300	242595474	1925	1925	1925	1925	0
29	20231205	191200	242595474	1925	1925	1925	1925	0
30	20231205	191100	242595474	1925	1925	1925	1925	0
31	20231205	191000	242595474	1925	1925	1925	1925	0
32	20231205	190900	242595474	1925	1925	1925	1925	4125
33	20231205	190800	242595474	1925	1925	1925	1925	0
34	20231205	190700	242595474	1925	1925	1925	1925	0
35	20231205	190600	242595474	1925	1925	1925	1925	0
36	20231205	190500	242595474	1925	1925	1925	1925	0
37	20231205	190400	242595474	1925	1925	1925	1925	0
38	20231205	190300	242595474	1925	1925	1925	1925	0
39	20231205	190200	242595474	1925	1925	1925	1925	0
40	20231205	190100	242595474	1925	1925	1925	1925	0
41	20231205	190000	242595474	1925	1925	1925	1925	0
42	20231205	185900	242595474	1925	1925	1925	1925	0
43	20231205	185800	242595474	1925	1925	1925	1925	0
44	20231205	185700	242595474	1925	1925	1925	1925	0
45	20231205	185600	242595474	1925	1925	1925	1925	0
46	20231205	185500	242595474	1925	1925	1925	1925	0
47	20231205	185400	242595474	1925	1925	1925	1925	0
48	20231205	185300	242595474	1925	1925	1925	1925	0
49	20231205	185200	242595474	1925	1925	1925	1925	0
50	20231205	185100	242595474	1925	1925	1925	1925	0
51	20231205	185000	242595474	1925	1925	1925	1925	0
52	20231205	184900	242595474	1925	1925	1925	1925	0
53	20231205	184800	242595474	1925	1925	1925	1925	0
54	20231205	184700	242595474	1925	1925	1925	1925	0
55	20231205	184600	242595474	1925	1925	1925	1925	0
56	20231205	184500	242595474	1925	1925	1925	1925	0
57	20231205	184400	242595474	1925	1925	1925	1925	0
58	20231205	184300	242595474	1925	1925	1925	1925	0
59	20231205	184200	242595474	1925	1925	1925	1925	0
60	20231205	184100	242595474	1925	1925	1925	1925	0
61	20231205	184000	242595474	1925	1925	1925	1925	0
62	20231205	183900	242595474	1925	1925	1925	1925	4125
63	20231205	183800	242595474	1925	1925	1925	1925	0
64	20231205	183700	242595474	1925	1925	1925	1925	0
65	20231205	183600	242595474	1925	1925	1925	1925	0
66	20231205	183500	242595474	1925	1925	1925	1925	0
67	20231205	183400	242595474	1925	1925	1925	1925	0
68	20231205	183300	242595474	1925	1925	1925	1925	0
69	20231205	183200	242595474	1925	1925	1925	1925	0
70	20231205	183100	242595474	1925	1925	1925	1925	0
71	20231205	183000	242595474	1925	1925	1925	1925	0
72	20231205	182900	242595474	1925	1925	1925	1925	0
73	20231205	182800	242595474	1925	1925	1925	1925	0
74	20231205	182700	242595474	1925	1925	1925	1925	0
75	20231205	182600	242595474	1925	1925	1925	1925	0
76	20231205	182500	242595474	1925	1925	1925	1925	0
77	20231205	182400	242595474	1925	1925	1925	1925	0
78	20231205	182300	242595474	1925	1925	1925	1925	0
79	20231205	182200	242595474	1925	1925	1925	1925	0
80	20231205	182100	242595474	1925	1925	1925	1925	0
81	20231205	182000	242595474	1925	1925	1925	1925	0
82	20231205	181900	242595474	1925	1925	1925	1925	0
83	20231205	181800	242595474	1925	1925	1925	1925	0
84	20231205	181700	242595474	1925	1925	1925	1925	0
85	20231205	181600	242595474	1925	1925	1925	1925	0
86	20231205	181500	242595474	1925	1925	1925	1925	0
87	20231205	181400	242595474	1925	1925	1925	1925	0
88	20231205	181300	242595474	1925	1925	1925	1925	0
89	20231205	181200	242595474	1925	1925	1925	1925	0
90	20231205	181100	242595474	1925	1925	1925	1925	0
91	20231205	181000	242595474	1925	1925	1925	1925	0
92	20231205	180900	242595474	1925	1925	1925	1925	4125
93	20231205	180800	242595474	1925	1925	1925	1925	0
94	20231205	180700	242595474	1925	1925	1925	1925	0
95	20231205	180600	242595474	1925	1925	1925	1925	0
96	20231205	180500	242595474	1925	1925	1925	1925	0
97	20231205	180400	242595474	1925	1925	1925	1925	0
98	20231205	180300	242595474	1925	1925	1925	1925	0
99	20231205	180200	242595474	1925	1925	1925	1925	0
100	20231205	180100	242595474	1925	1925	1925	1925	0
101	20231205	180000	242595474	1925	1925	1925	1925	0
102	20231205	175900	242595474	1925	1925	1925	1925	0
103	20231205	175800	242595474	1925	1925	1925	1925	0
104	20231205	175700	242595474	1925	1925	1925	1925	0
105	20231205	175600	242595474	1925	1925	1925	1925	0
106	20231205	175500	242595474	1925	1925	1925	1925	0
107	20231205	175400	242595474	1925	1925	1925	1925	0
108	20231205	175300	242595474	1925	1925	1925	1925	0
109	20231205	175200	242595474	1925	1925	1925	1925	0
110	20231205	175100	242595474	1925	1925	1925	1925	0
111	20231205	175000	242595474	1925	1925	1925	1925	0
112	20231205	174900	242595474	1925	1925	1925	1925	0
113	20231205	174800	242595474	1925	1925	1925	1925	0
114	20231205	174700	242595474	1925	1925	1925	1925	0
115	20231205	174600	242595474	1925	1925	1925	1925	0
116	20231205	174500	242595474	1925	1925	1925	1925	0
117	20231205	174400	242595474	1925	1925	1925	1925	0
118	20231205	174300	242595474	1925	1925	1925	1925	0
119	20231205	174200	242595474	1925	1925	1925	1925	0
120	20231205	174100	242595474	1925	1925	1925	1925	0
121	20231205	174000	242595474	1925	1925	1925	1925	0
122	20231205	173900	242595474	1925	1925	1925	1925	4125
123	20231205	173800	242595474	1925	1925	1925	1925	0
124	20231205	173700	242595474	1925	1925	1925	1925	0
125	20231205	173600	242595474	1925	1925	1925	1925	0
126	20231205	173500	242595474	1925	1925	1925	1925	0
127	20231205	173400	242595474	1925	1925	1925	1925	0
128	20231205	173300	242595474	1925	1925	1925	1925	0
129	20231205	173200	242595474	1925	1925	1925	1925	0
130	20231205	173100	242595474	1925	1925	1925	1925	0
131	20231205	173000	242595474	1925	1925	1925	1925	0
132	20231205	172900	242595474	1925	1925	1925	1925	0
133	20231205	172800	242595474	1925	1925	1925	1925	0
134	20231205	172700	242595474	1925	1925	1925	1925	0
135	20231205	172600	242595474	1925	1925	1925	1925	0
136	20231205	172500	242595474	1925	1925	1925	1925	0
137	20231205	172400	242595474	1925	1925	1925	1925	0
138	20231205	172300	242595474	1925	1925	1925	1925	0
139	20231205	172200	242595474	1925	1925	1925	1925	0
140	20231205	172100	242595474	1925	1925	1925	1925	0
141	20231205	172000	242595474	1925	1925	1925	1925	0
142	20231205	171900	242595474	1925	1925	1925	1925	0
143	20231205	171800	242595474	1925	1925	1925	1925	0
144	20231205	171700	242595474	1925	1925	1925	1925	0
145	20231205	171600	242595474	1925	1925	1925	1925	0
146	20231205	171500	242595474	1925	1925	1925	1925	0
147	20231205	171400	242595474	1925	1925	1925	1925	0
148	20231205	171300	242595474	1925	1925	1925	1925	0
149	20231205	171200	242595474	1925	1925	1925	1925	0
150	20231205	171100	242595474	1925	1925	1925	1925	0
151	20231205	171000	242595474	1925	1925	1925	1925	0
152	20231205	170900	242595474	1925	1925	1925	1925	4125
153	20231205	170800	242595474	1925	1925	1925	1925	0
154	20231205	170700	242595474	1925	1925	1925	1925	0
155	20231205	170600	242595474	1925	1925	1925	1925	0
156	20231205	170500	242595474	1925	1925	1925	1925	0
157	20231205	170400	242595474	1925	1925	1925	1925	0
158	20231205	170300	242595474	1925	1925	1925	1925	0
159	20231205	170200	242595474	1925	1925	1925	1925	0
160	20231205	170100	242595474	1925	1925	1925	1925	0
161	20231205	170000	242595474	1925	1925	1925	1925	0
162	20231205	165900	242595474	1925	1925	1925	1925	0
163	20231205	165800	242595474	1925	1925	1925	1925	0
164	20231205	165700	242595474	1925	1925	1925	1925	0
165	20231205	165600	242595474	1925	1925	1925	1925	0
166	20231205	165500	242595474	1925	1925	1925	1925	0
167	20231205	165400	242595474	1925	1925	1925	1925	0
168	20231205	165300	242595474	1925	1925	1925	1925	0
169	20231205	165200	242595474	1925	1925	1925	1925	0
170	20231205	165100	242595474	1925	1925	1925	1925	0
171	20231205	165000	242595474	1925	1925	1925	1925	0
172	20231205	164900	242595474	1925	1925	1925	1925	0
173	20231205	164800	242595474	1925	1925	1925	1925	0
174	20231205	164700	242595474	1925	1925	1925	1925	0
175	20231205	164600	242595474	1925	1925	1925	1925	0
176	20231205	164500	242595474	1925	1925	1925	1925	0
177	20231205	164400	242595474	1925	1925	1925	1925	0
178	20231205	164300	242595474	1925	1925	1925	1925	0
179	20231205	164200	242595474	1925	1925	1925	1925	0
180	20231205	164100	242595474	1925	1925	1925	1925	0
181	20231205	164000	242595474	1925	1925	1925	1925	0
182	20231205	163900	242595474	1925	1925	1925	1925	4125
183	20231205	163800	242595474	1925	1925	1925	1925	0
184	20231205	163700	242595474	1925	1925	1925	1925	0
185	20231205	163600	242595474	1925	1925	1925	1925	0
186	20231205	163500	242595474	1925	1925	1925	1925	0
187	20231205	163400	242595474	1925	1925	1925	1925	0
188	20231205	163300	242595474	1925	1925	1925	1925	0
189	20231205	163200	242595474	1925	1925	1925	1925	0
190	20231205	163100	242595474	1925	1925	1925	1925	0
191	20231205	163000	242595474	1925	1925	1925	1925	0
192	20231205	162900	242595474	1925	1925	1925	1925	0
193	20231205	162800	242595474	1925	1925	1925	1925	0
194	20231205	162700	242595474	1925	1925	1925	1925	0
195	20231205	162600	242595474	1925	1925	1925	1925	0
196	20231205	162500	242595474	1925	1925	1925	1925	0
197	20231205	162400	242595474	1925	1925	1925	1925	0
198	20231205	162300	242595474	1925	1925	1925	1925	0
199	20231205	162200	242595474	1925	1925	1925	1925	0
200	20231205	162100	242595474	1925	1925	1925	1925	0
201	20231205	162000	242595474	1925	1925	1925	1925	0
202	20231205	161900	242595474	1925	1925	1925	1925	0
203	20231205	161800	242595474	1925	1925	1925	1925	0
204	20231205	161700	242595474	1925	1925	1925	1925	0
205	20231205	161600	242595474	1925	1925	1925	1925	0
206	20231205	161500	242595474	1925	1925	1925	1925	0
207	20231205	161400	242595474	1925	1925	1925	1925	0
208	20231205	161300	242595474	1925	1925	1925	1925	0
209	20231205	161200	242595474	1925	1925	1925	1925	0
210	20231205	161100	242595474	1925	1925	1925	1925	0
211	20231205	161000	242595474	1925	1925	1925	1925	0
212	20231205	160900	242595474	1925	1925	1925	1925	4125
213	20231205	160800	242595474	1925	1925	1925	1925	0
214	20231205	160700	242595474	1925	1925	1925	1925	0
215	20231205	160600	242595474	1925	1925	1925	1925	0
216	20231205	160500	242595474	1925	1925	1925	1925	0
217	20231205	160400	242595474	1925	1925	1925	1925	0
218	20231205	160300	242595474	1925	1925	1925	1925	0
219	20231205	160200	242595474	1925	1925	1925	1925	0
220	20231205	160100	242595474	1925	1925	1925	1925	0
221	20231205	160000	242595474	1925	1925	1925	1925	0
222	20231205	155900	242595474	1925	1925	1925	1925	0
223	20231205	155800	242595474	1925	1925	1925	1925	0
224	20231205	155700	242595474	1925	1925	1925	1925	0
225	20231205	155600	242595474	1925	1925	1925	1925	0
226	20231205	155500	242595474	1925	1925	1925	1925	0
227	20231205	155400	242595474	1925	1925	1925	1925	0
228	20231205	155300	242595474	1925	1925	1925	1925	0
229	20231205	155200	242595474	1925	1925	1925	1925	0
230	20231205	155100	242595474	1925	1925	1925	1925	0
231	20231205	155000	242595474	1925	1925	1925	1925	0
232	20231205	154900	242595474	1925	1925	1925	1925	0
233	20231205	154800	242595474	1925	1925	1925	1925	0
234	20231205	154700	242595474	1925	1925	1925	1925	0
235	20231205	154600	242595474	1925	1925	1925	1925	0
236	20231205	154500	242595474	1925	1925	1925	1925	0
237	20231205	154400	242595474	1925	1925	1925	1925	0
238	20231205	154300	242595474	1925	1925	1925	1925	0
239	20231205	154200	242595474	1925	1925	1925	1925	0
240	20231205	154100	242595474	1925	1925	1925	1925	0
241	20231205	154000	242595474	1925	1925	1925	1925	0
242	20231205	153900	242595474	1925	1925	1925	1925	4125
243	20231205	153800	242595474	1925	1925	1925	1925	0
244	20231205	153700	242595474	1925	1925	1925	1925	0
245	20231205	153600	242595474	1925	1925	1925	1925	0
246	20231205	153500	242595474	1925	1925	1925	1925	0
247	20231205	153400	242595474	1925	1925	1925	1925	0
248	20231205	153300	242595474	1925	1925	1925	1925	0
249	20231205	153200	242595474	1925	1925	1925	1925	0
250	20231205	153100	242595474	1925	1925	1925	1925	0
251	20231205	153000	242595474	1925	1925	1925	1925	4125
252	20231205	152900	234654849	1922	1922	1922	1922	0
253	20231205	152800	234654849	1922	1922	1922	1922	0
254	20231205	152700	234654849	1922	1922	1922	1922	0
255	20231205	152600	234654849	1922	1922	1922	1922	0
256	20231205	152500	234654849	1922	1922	1922	1922	0
257	20231205	152400	234654849	1922	1922	1922	1922	0
258	20231205	152300	234654849	1922	1922	1922	1922	0
259	20231205	152200	234654849	1922	1922	1922	1922	0
260	20231205	152100	234654849	1922	1922	1922	1922	0
261	20231205	152000	234654849	1922	1922	1922	1922	0
262	20231205	151900	234654849	1922	1925	1933	1922	5307
263	20231205	151800	224448310	1932	1932	1933	1932	577
264	20231205	151700	223333070	1933	1927	1933	1925	4801
265	20231205	151600	214089457	1933	1927	1933	1927	521
266	20231205	151500	213085484	1933	1928	1933	1927	1830
267	20231205	151400	209558981	1928	1928	1928	1928	15
268	20231205	151300	209530061	1934	1934	1934	1934	0
269	20231205	151200	209530061	1934	1934	1934	1934	10
270	20231205	151100	209510721	1935	1934	1935	1934	26
271	20231205	151000	209460431	1944	1944	1944	1944	0
272	20231205	150900	209460431	1944	1944	1944	1944	50
273	20231205	150800	209363231	1944	1928	1944	1928	275
274	20231205	150700	208830184	1936	1936	1936	1936	118
275	20231205	150600	208601736	1937	1937	1937	1937	50
276	20231205	150500	208504886	1938	1938	1938	1938	0
277	20231205	150400	208504886	1938	1938	1938	1938	0
278	20231205	150300	208504886	1938	1938	1938	1938	0
279	20231205	150200	208504886	1938	1938	1938	1938	0
280	20231205	150100	208504886	1938	1938	1938	1938	0
281	20231205	150000	208504886	1938	1938	1938	1938	41
282	20231205	145900	208425428	1938	1938	1938	1938	500
283	20231205	145800	207456428	1941	1941	1941	1941	0
284	20231205	145700	207456428	1941	1941	1941	1941	0
285	20231205	145600	207456428	1941	1941	1941	1941	0
286	20231205	145500	207456428	1941	1941	1941	1941	0
287	20231205	145400	207456428	1941	1928	1941	1928	5870
288	20231205	145300	196084437	1928	1928	1928	1928	748
289	20231205	145200	194642293	1928	1929	1929	1927	8025
290	20231205	145100	179170731	1929	1932	1932	1929	2
291	20231205	145000	179166870	1929	1932	1933	1929	9053
292	20231205	144900	161687211	1933	1933	1933	1933	0
293	20231205	144800	161687211	1933	1932	1933	1932	237
294	20231205	144700	161229297	1933	1933	1933	1933	20
295	20231205	144600	161190637	1933	1933	1933	1933	0
296	20231205	144500	161190637	1933	1933	1933	1933	3303
297	20231205	144400	154805938	1934	1934	1934	1934	103
298	20231205	144300	154606736	1934	1934	1934	1934	11
299	20231205	144200	154585462	1934	1934	1934	1934	0
300	20231205	144100	154585462	1934	1934	1934	1934	739
301	20231205	144000	153156236	1934	1934	1934	1934	0
302	20231205	143900	153156236	1934	1934	1934	1934	90
303	20231205	143800	152982176	1935	1935	1935	1935	10
304	20231205	143700	152962826	1934	1934	1934	1934	0
305	20231205	143600	152962826	1934	1934	1934	1934	0
306	20231205	143500	152962826	1934	1934	1934	1934	0
307	20231205	143400	152962826	1934	1934	1934	1934	0
308	20231205	143300	152962826	1934	1934	1934	1934	0
309	20231205	143200	152962826	1934	1934	1934	1934	310
310	20231205	143100	152363286	1934	1934	1934	1934	0
311	20231205	143000	152363286	1934	1934	1934	1934	0
312	20231205	142900	152363286	1934	1934	1934	1934	0
313	20231205	142800	152363286	1934	1934	1934	1934	100
314	20231205	142700	152169886	1935	1935	1935	1935	63
315	20231205	142600	152047981	1935	1935	1935	1935	0
316	20231205	142500	152047981	1935	1935	1935	1935	0
317	20231205	142400	152047981	1935	1935	1935	1935	591
318	20231205	142300	150904396	1936	1938	1938	1936	1271
319	20231205	142200	148443588	1937	1937	1937	1937	0
320	20231205	142100	148443588	1937	1937	1937	1937	0
321	20231205	142000	148443588	1937	1937	1937	1937	0
322	20231205	141900	148443588	1937	1937	1937	1937	1
323	20231205	141800	148441651	1938	1938	1938	1938	88
324	20231205	141700	148271107	1938	1938	1938	1938	129
325	20231205	141600	148021105	1938	1938	1938	1938	0
326	20231205	141500	148021105	1938	1938	1938	1938	0
327	20231205	141400	148021105	1938	1938	1938	1938	0
328	20231205	141300	148021105	1938	1938	1938	1938	0
329	20231205	141200	148021105	1938	1938	1938	1938	0
330	20231205	141100	148021105	1938	1938	1938	1938	0
331	20231205	141000	148021105	1938	1938	1938	1938	0
332	20231205	140900	148021105	1938	1938	1938	1938	0
333	20231205	140800	148021105	1938	1939	1939	1938	220
334	20231205	140700	147594588	1940	1940	1940	1940	369
335	20231205	140600	146878728	1940	1940	1940	1940	0
336	20231205	140500	146878728	1940	1940	1940	1940	0
337	20231205	140400	146878728	1940	1940	1940	1940	0
338	20231205	140300	146878728	1940	1940	1940	1940	27
339	20231205	140200	146826348	1940	1940	1940	1940	0
340	20231205	140100	146826348	1940	1940	1940	1940	0
341	20231205	140000	146826348	1940	1940	1940	1940	0
342	20231205	135900	146826348	1940	1940	1940	1940	0
343	20231205	135800	146826348	1940	1940	1940	1940	0
344	20231205	135700	146826348	1940	1940	1940	1940	0
345	20231205	135600	146826348	1940	1940	1940	1940	1755
346	20231205	135500	143421648	1941	1941	1941	1941	0
347	20231205	135400	143421648	1941	1941	1941	1941	0
348	20231205	135300	143421648	1941	1941	1941	1941	0
349	20231205	135200	143421648	1941	1941	1941	1941	0
350	20231205	135100	143421648	1941	1942	1942	1941	192
351	20231205	135000	143048966	1941	1941	1941	1941	74
352	20231205	134900	142905332	1941	1941	1941	1941	0
353	20231205	134800	142905332	1941	1941	1941	1941	0
354	20231205	134700	142905332	1941	1941	1941	1941	0
355	20231205	134600	142905332	1941	1941	1941	1941	91
356	20231205	134500	142728701	1941	1941	1941	1941	360
357	20231205	134400	142029941	1941	1941	1941	1941	0
358	20231205	134300	142029941	1941	1941	1941	1941	0
359	20231205	134200	142029941	1941	1941	1941	1941	0
360	20231205	134100	142029941	1941	1941	1941	1941	0
361	20231205	134000	142029941	1941	1941	1941	1941	0
362	20231205	133900	142029941	1941	1941	1941	1941	0
363	20231205	133800	142029941	1941	1941	1941	1941	0
364	20231205	133700	142029941	1941	1941	1941	1941	5
365	20231205	133600	142020236	1945	1945	1945	1945	0
366	20231205	133500	142020236	1945	1945	1945	1945	0
367	20231205	133400	142020236	1945	1945	1945	1945	0
368	20231205	133300	142020236	1945	1945	1945	1945	0
369	20231205	133200	142020236	1945	1944	1945	1944	44
370	20231205	133100	141934699	1944	1944	1944	1944	30
371	20231205	133000	141876379	1944	1944	1944	1944	0
372	20231205	132900	141876379	1944	1944	1944	1944	5
373	20231205	132800	141866659	1940	1940	1940	1940	0
374	20231205	132700	141866659	1940	1940	1940	1940	0
375	20231205	132600	141866659	1940	1940	1940	1940	0
376	20231205	132500	141866659	1940	1940	1940	1940	0
377	20231205	132400	141866659	1940	1940	1940	1940	0
378	20231205	132300	141866659	1940	1940	1940	1940	0
379	20231205	132200	141866659	1940	1940	1940	1940	0
380	20231205	132100	141866659	1940	1940	1940	1940	1
381	20231205	132000	141864719	1940	1940	1940	1940	0
382	20231205	131900	141864719	1940	1940	1940	1940	0
383	20231205	131800	141864719	1940	1940	1940	1940	0
384	20231205	131700	141864719	1940	1940	1940	1940	0
385	20231205	131600	141864719	1940	1940	1940	1940	0
386	20231205	131500	141864719	1940	1940	1940	1940	0
387	20231205	131400	141864719	1940	1940	1940	1940	0
388	20231205	131300	141864719	1940	1940	1940	1940	0
389	20231205	131200	141864719	1940	1940	1940	1940	0
390	20231205	131100	141864719	1940	1940	1940	1940	0
391	20231205	131000	141864719	1940	1940	1940	1940	0
392	20231205	130900	141864719	1940	1940	1940	1940	0
393	20231205	130800	141864719	1940	1940	1940	1940	0
394	20231205	130700	141864719	1940	1940	1940	1940	309
395	20231205	130600	141265259	1940	1940	1940	1940	71
396	20231205	130500	141127519	1940	1940	1940	1940	0
397	20231205	130400	141127519	1940	1940	1940	1940	100
398	20231205	130300	140933519	1940	1940	1940	1940	0
399	20231205	130200	140933519	1940	1940	1940	1940	19
400	20231205	130100	140896659	1940	1940	1940	1940	0
401	20231205	130000	140896659	1940	1940	1940	1940	2027
402	20231205	125900	136964279	1941	1943	1943	1941	4163
403	20231205	125800	128880275	1943	1943	1943	1943	20
404	20231205	125700	128841415	1943	1943	1943	1943	0
405	20231205	125600	128841415	1943	1944	1944	1943	300
406	20231205	125500	128258476	1944	1944	1944	1944	70
407	20231205	125400	128122396	1945	1945	1945	1945	0
408	20231205	125300	128122396	1945	1945	1945	1945	0
409	20231205	125200	128122396	1945	1945	1945	1945	0
410	20231205	125100	128122396	1945	1945	1945	1945	0
411	20231205	125000	128122396	1945	1945	1945	1945	42
412	20231205	124900	128040706	1946	1946	1946	1946	0
413	20231205	124800	128040706	1946	1946	1946	1946	0
414	20231205	124700	128040706	1946	1946	1946	1946	0
415	20231205	124600	128040706	1946	1946	1946	1946	0
416	20231205	124500	128040706	1946	1946	1946	1946	6
417	20231205	124400	128029030	1946	1946	1946	1946	0
418	20231205	124300	128029030	1946	1946	1946	1946	0
419	20231205	124200	128029030	1946	1946	1946	1946	6
420	20231205	124100	128017354	1946	1946	1946	1946	0
421	20231205	124000	128017354	1946	1946	1946	1946	0
422	20231205	123900	128017354	1946	1946	1946	1946	472
423	20231205	123800	127098842	1947	1947	1947	1947	0
424	20231205	123700	127098842	1947	1947	1947	1947	0
425	20231205	123600	127098842	1947	1946	1947	1946	122
426	20231205	123500	126861422	1946	1946	1946	1946	0
427	20231205	123400	126861422	1946	1946	1946	1946	0
428	20231205	123300	126861422	1946	1946	1946	1946	0
429	20231205	123200	126861422	1946	1946	1946	1946	0
430	20231205	123100	126861422	1946	1946	1946	1946	0
431	20231205	123000	126861422	1946	1946	1946	1946	0
432	20231205	122900	126861422	1946	1946	1946	1946	0
433	20231205	122800	126861422	1946	1946	1946	1946	0
434	20231205	122700	126861422	1946	1946	1946	1946	0
435	20231205	122600	126861422	1946	1946	1946	1946	0
436	20231205	122500	126861422	1946	1946	1946	1946	0
437	20231205	122400	126861422	1946	1946	1946	1946	0
438	20231205	122300	126861422	1946	1946	1946	1946	0
439	20231205	122200	126861422	1946	1946	1946	1946	4
440	20231205	122100	126853638	1944	1944	1944	1944	1
441	20231205	122000	126851694	1944	1944	1944	1944	5
442	20231205	121900	126841974	1944	1944	1944	1944	0
443	20231205	121800	126841974	1944	1944	1944	1944	0
444	20231205	121700	126841974	1944	1944	1944	1944	0
445	20231205	121600	126841974	1944	1944	1944	1944	0
446	20231205	121500	126841974	1944	1944	1944	1944	0
447	20231205	121400	126841974	1944	1944	1944	1944	0
448	20231205	121300	126841974	1944	1944	1944	1944	5
449	20231205	121200	126832254	1944	1944	1944	1944	0
450	20231205	121100	126832254	1944	1944	1944	1944	0
451	20231205	121000	126832254	1944	1944	1944	1944	1
452	20231205	120900	126830310	1943	1943	1943	1943	0
453	20231205	120800	126830310	1943	1943	1943	1943	190
454	20231205	120700	126461140	1943	1943	1943	1943	0
455	20231205	120600	126461140	1943	1943	1943	1943	0
456	20231205	120500	126461140	1943	1943	1943	1943	300
457	20231205	120400	125878240	1944	1944	1944	1944	0
458	20231205	120300	125878240	1944	1944	1944	1944	0
459	20231205	120200	125878240	1944	1944	1944	1944	0
460	20231205	120100	125878240	1944	1944	1944	1944	0
461	20231205	120000	125878240	1944	1944	1944	1944	1
462	20231205	115900	125876296	1944	1944	1944	1944	23
463	20231205	115800	125831584	1943	1943	1943	1943	0
464	20231205	115700	125831584	1943	1944	1944	1943	3
465	20231205	115600	125825753	1944	1945	1945	1944	549
466	20231205	115500	124758458	1945	1945	1945	1945	0
467	20231205	115400	124758458	1945	1945	1945	1945	0
468	20231205	115300	124758458	1945	1945	1945	1945	4
469	20231205	115200	124750678	1945	1945	1945	1945	0
470	20231205	115100	124750678	1945	1945	1945	1945	0
471	20231205	115000	124750678	1945	1945	1945	1945	300
472	20231205	114900	124167178	1944	1944	1944	1944	0
473	20231205	114800	124167178	1944	1944	1944	1944	0
474	20231205	114700	124167178	1944	1944	1944	1944	0
475	20231205	114600	124167178	1944	1944	1944	1944	0
476	20231205	114500	124167178	1944	1944	1944	1944	1
477	20231205	114400	124165234	1944	1944	1944	1944	0
478	20231205	114300	124165234	1944	1944	1944	1944	184
479	20231205	114200	123807538	1943	1943	1943	1943	0
480	20231205	114100	123807538	1943	1943	1943	1943	0
481	20231205	114000	123807538	1943	1943	1943	1943	0
482	20231205	113900	123807538	1943	1943	1943	1943	0
483	20231205	113800	123807538	1943	1943	1943	1943	0
484	20231205	113700	123807538	1943	1943	1943	1943	395
485	20231205	113600	123040053	1943	1943	1943	1943	0
486	20231205	113500	123040053	1943	1943	1943	1943	2497
487	20231205	113400	118188382	1943	1944	1944	1943	3
488	20231205	113300	118182552	1943	1943	1943	1943	0
489	20231205	113200	118182552	1943	1943	1943	1943	0
490	20231205	113100	118182552	1943	1943	1943	1943	501
491	20231205	113000	117209109	1943	1943	1943	1943	0
492	20231205	112900	117209109	1943	1943	1943	1943	0
493	20231205	112800	117209109	1943	1943	1943	1943	57
494	20231205	112700	117098358	1947	1947	1947	1947	0
495	20231205	112600	117098358	1947	1947	1947	1947	0
496	20231205	112500	117098358	1947	1947	1947	1947	0
497	20231205	112400	117098358	1947	1947	1947	1947	50
498	20231205	112300	117001008	1947	1947	1947	1947	0
499	20231205	112200	117001008	1947	1947	1947	1947	0
500	20231205	112100	117001008	1947	1947	1947	1947	0
501	20231205	112000	117001008	1947	1947	1947	1947	0
502	20231205	111900	117001008	1947	1946	1947	1946	1000
503	20231205	111800	115054247	1941	1941	1941	1941	0
504	20231205	111700	115054247	1941	1941	1941	1941	0
505	20231205	111600	115054247	1941	1941	1941	1941	0
506	20231205	111500	115054247	1941	1941	1941	1941	0
507	20231205	111400	115054247	1941	1941	1941	1941	0
508	20231205	111300	115054247	1941	1941	1941	1941	0
509	20231205	111200	115054247	1941	1942	1942	1941	929
510	20231205	111100	113250558	1941	1941	1941	1941	0
511	20231205	111000	113250558	1941	1941	1941	1941	0
512	20231205	110900	113250558	1941	1947	1947	1941	1500
513	20231205	110800	110334550	1947	1946	1947	1946	152
514	20231205	110700	110038648	1946	1946	1946	1946	0
515	20231205	110600	110038648	1946	1946	1946	1946	0
516	20231205	110500	110038648	1946	1946	1947	1945	1067
517	20231205	110400	107962437	1946	1945	1946	1945	696
518	20231205	110300	106608132	1946	1946	1946	1946	0
519	20231205	110200	106608132	1946	1946	1946	1946	0
520	20231205	110100	106608132	1946	1941	1946	1941	577
521	20231205	110000	105487906	1940	1940	1940	1940	0
522	20231205	105900	105487906	1940	1939	1940	1939	1342
523	20231205	105800	102884435	1939	1939	1939	1939	3
524	20231205	105700	102878618	1939	1939	1939	1939	133
525	20231205	105600	102620731	1939	1939	1939	1939	0
526	20231205	105500	102620731	1939	1939	1939	1939	5
527	20231205	105400	102611036	1939	1939	1939	1939	0
528	20231205	105300	102611036	1939	1939	1939	1939	0
529	20231205	105200	102611036	1939	1938	1939	1938	129
530	20231205	105100	102361030	1938	1938	1938	1938	0
531	20231205	105000	102361030	1938	1938	1938	1938	0
532	20231205	104900	102361030	1938	1938	1938	1938	1
533	20231205	104800	102359092	1937	1937	1937	1937	0
534	20231205	104700	102359092	1937	1937	1937	1937	122
535	20231205	104600	102122778	1937	1937	1937	1937	0
536	20231205	104500	102122778	1937	1937	1937	1937	23
537	20231205	104400	102078227	1940	1940	1940	1940	0
538	20231205	104300	102078227	1940	1940	1940	1940	0
539	20231205	104200	102078227	1940	1940	1940	1940	200
540	20231205	104100	101690227	1940	1940	1940	1940	0
541	20231205	104000	101690227	1940	1940	1940	1940	0
542	20231205	103900	101690227	1940	1940	1940	1940	1
543	20231205	103800	101688287	1940	1940	1940	1940	0
544	20231205	103700	101688287	1940	1940	1940	1940	0
545	20231205	103600	101688287	1940	1940	1940	1940	0
546	20231205	103500	101688287	1940	1940	1940	1940	0
547	20231205	103400	101688287	1940	1940	1940	1940	0
548	20231205	103300	101688287	1940	1940	1940	1940	0
549	20231205	103200	101688287	1940	1941	1941	1940	109
550	20231205	103100	101476826	1940	1940	1940	1940	92
551	20231205	103000	101298346	1940	1937	1940	1937	4
552	20231205	102900	101290591	1936	1936	1936	1936	0
553	20231205	102800	101290591	1936	1937	1937	1936	24
554	20231205	102700	101244125	1938	1938	1938	1938	1
555	20231205	102600	101242187	1937	1937	1937	1937	0
556	20231205	102500	101242187	1937	1937	1937	1937	1
557	20231205	102400	101240250	1936	1940	1940	1936	3359
558	20231205	102300	94724126	1940	1940	1940	1940	1
559	20231205	102200	94722186	1940	1940	1940	1940	0
560	20231205	102100	94722186	1940	1940	1940	1940	0
561	20231205	102000	94722186	1940	1935	1940	1935	1726
562	20231205	101900	91375031	1934	1934	1934	1934	0
563	20231205	101800	91375031	1934	1934	1934	1934	1
564	20231205	101700	91373097	1933	1933	1933	1933	1
565	20231205	101600	91371164	1932	1935	1935	1932	2757
566	20231205	101500	86041962	1935	1935	1935	1935	100
567	20231205	101400	85848462	1935	1935	1935	1935	1
568	20231205	101300	85846527	1934	1934	1934	1934	300
569	20231205	101200	85266327	1934	1934	1934	1934	300
570	20231205	101100	84686127	1937	1937	1937	1937	5
571	20231205	101000	84676442	1937	1936	1937	1934	302
572	20231205	100900	84091875	1936	1936	1936	1936	71
573	20231205	100800	83954419	1936	1936	1936	1936	80
574	20231205	100700	83799539	1934	1934	1934	1934	0
575	20231205	100600	83799539	1934	1936	1936	1934	2911
576	20231205	100500	78165547	1937	1937	1937	1937	1
577	20231205	100400	78163610	1936	1937	1937	1936	1215
578	20231205	100300	75810235	1937	1937	1937	1937	0
579	20231205	100200	75810235	1937	1938	1938	1937	1049
580	20231205	100100	73777348	1939	1939	1939	1939	0
581	20231205	100000	73777348	1939	1939	1939	1939	18
582	20231205	095900	73742446	1938	1938	1938	1938	0
583	20231205	095800	73742446	1938	1938	1938	1938	18
584	20231205	095700	73707562	1938	1939	1939	1938	507
585	20231205	095600	72724978	1939	1939	1939	1939	3
586	20231205	095500	72719161	1939	1940	1940	1939	103
587	20231205	095400	72519344	1942	1942	1942	1942	0
588	20231205	095300	72519344	1942	1942	1942	1942	0
589	20231205	095200	72519344	1942	1942	1942	1942	0
590	20231205	095100	72519344	1942	1942	1942	1942	0
591	20231205	095000	72519344	1942	1942	1942	1942	5
592	20231205	094900	72509634	1942	1942	1942	1942	0
593	20231205	094800	72509634	1942	1942	1942	1942	30
594	20231205	094700	72451374	1942	1942	1942	1942	31
595	20231205	094600	72391172	1942	1942	1942	1942	760
596	20231205	094500	70915252	1938	1938	1938	1938	3
597	20231205	094400	70909438	1942	1942	1942	1942	0
598	20231205	094300	70909438	1942	1942	1942	1942	1
599	20231205	094200	70907496	1938	1938	1938	1938	5
600	20231205	094100	70897806	1942	1942	1942	1942	200
601	20231205	094000	70509406	1942	1942	1942	1942	0
602	20231205	093900	70509406	1942	1942	1942	1942	4
603	20231205	093800	70501638	1942	1942	1942	1942	3
604	20231205	093700	70495812	1941	1941	1942	1941	8
605	20231205	093600	70480280	1941	1941	1941	1941	3
606	20231205	093500	70474457	1942	1941	1942	1941	100
607	20231205	093400	70280348	1936	1936	1936	1936	0
608	20231205	093300	70280348	1936	1936	1936	1936	12
609	20231205	093200	70257116	1936	1936	1936	1936	0
610	20231205	093100	70257116	1936	1936	1936	1936	0
611	20231205	093000	70257116	1936	1936	1936	1936	0
612	20231205	092900	70257116	1936	1936	1936	1936	0
613	20231205	092800	70257116	1936	1938	1938	1936	1014
614	20231205	092700	68293561	1938	1941	1941	1938	526
615	20231205	092600	67274138	1942	1942	1942	1942	1
616	20231205	092500	67272196	1942	1942	1942	1942	1002
617	20231205	092400	65326312	1940	1939	1940	1939	249
618	20231205	092300	64843319	1939	1939	1939	1939	1
619	20231205	092200	64841380	1936	1936	1936	1936	0
620	20231205	092100	64841380	1936	1936	1936	1936	0
621	20231205	092000	64841380	1936	1936	1936	1936	1
622	20231205	091900	64839444	1935	1942	1942	1935	4965
623	20231205	091800	55220156	1936	1936	1936	1936	0
624	20231205	091700	55220156	1936	1937	1937	1936	1278
625	20231205	091600	52745673	1937	1939	1939	1937	7
626	20231205	091500	52732105	1947	1947	1947	1947	2
627	20231205	091400	52728211	1948	1948	1948	1948	1
628	20231205	091300	52726263	1948	1948	1948	1948	6
629	20231205	091200	52714575	1948	1948	1948	1948	0
630	20231205	091100	52714575	1948	1948	1948	1948	0
631	20231205	091000	52714575	1948	1947	1948	1947	2
632	20231205	090900	52710680	1947	1947	1947	1947	2
633	20231205	090800	52706786	1935	1935	1935	1935	0
634	20231205	090700	52706786	1935	1942	1942	1935	4344
635	20231205	090600	44278029	1947	1948	1954	1947	7
636	20231205	090500	44264382	1954	1948	1954	1948	65
637	20231205	090400	44137695	1949	1944	1949	1942	162
638	20231205	090300	43822900	1942	1942	1942	1942	281
639	20231205	090200	43277198	1940	1961	1961	1940	3444
640	20231205	090100	36566753	1954	1965	1978	1954	4376
641	20231205	090000	28007732	1984	1966	1988	1948	14171