KissMeData/032280/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191300	87228158	1958	1958	1958	1958	903
3	20231211	191200	87228158	1958	1958	1958	1958	0
4	20231211	191100	87228158	1958	1958	1958	1958	0
5	20231211	191000	87228158	1958	1958	1958	1958	0
6	20231211	190900	87228158	1958	1958	1958	1958	0
7	20231211	190800	87228158	1958	1958	1958	1958	0
8	20231211	190700	87228158	1958	1958	1958	1958	0
9	20231211	190600	87228158	1958	1958	1958	1958	0
10	20231211	190500	87228158	1958	1958	1958	1958	0
11	20231211	190400	87228158	1958	1958	1958	1958	0
12	20231211	190300	87228158	1958	1958	1958	1958	0
13	20231211	190200	87228158	1958	1958	1958	1958	0
14	20231211	190100	87228158	1958	1958	1958	1958	0
15	20231211	190000	87228158	1958	1958	1958	1958	0
16	20231211	185900	87228158	1958	1958	1958	1958	0
17	20231211	185800	87228158	1958	1958	1958	1958	0
18	20231211	185700	87228158	1958	1958	1958	1958	0
19	20231211	185600	87228158	1958	1958	1958	1958	0
20	20231211	185500	87228158	1958	1958	1958	1958	0
21	20231211	185400	87228158	1958	1958	1958	1958	0
22	20231211	185300	87228158	1958	1958	1958	1958	0
23	20231211	185200	87228158	1958	1958	1958	1958	0
24	20231211	185100	87228158	1958	1958	1958	1958	0
25	20231211	185000	87228158	1958	1958	1958	1958	0
26	20231211	184900	87228158	1958	1958	1958	1958	0
27	20231211	184800	87228158	1958	1958	1958	1958	0
28	20231211	184700	87228158	1958	1958	1958	1958	0
29	20231211	184600	87228158	1958	1958	1958	1958	0
30	20231211	184500	87228158	1958	1958	1958	1958	0
31	20231211	184400	87228158	1958	1958	1958	1958	0
32	20231211	184300	87228158	1958	1958	1958	1958	903
33	20231211	184200	87228158	1958	1958	1958	1958	0
34	20231211	184100	87228158	1958	1958	1958	1958	0
35	20231211	184000	87228158	1958	1958	1958	1958	0
36	20231211	183900	87228158	1958	1958	1958	1958	0
37	20231211	183800	87228158	1958	1958	1958	1958	0
38	20231211	183700	87228158	1958	1958	1958	1958	0
39	20231211	183600	87228158	1958	1958	1958	1958	0
40	20231211	183500	87228158	1958	1958	1958	1958	0
41	20231211	183400	87228158	1958	1958	1958	1958	0
42	20231211	183300	87228158	1958	1958	1958	1958	0
43	20231211	183200	87228158	1958	1958	1958	1958	0
44	20231211	183100	87228158	1958	1958	1958	1958	0
45	20231211	183000	87228158	1958	1958	1958	1958	0
46	20231211	182900	87228158	1958	1958	1958	1958	0
47	20231211	182800	87228158	1958	1958	1958	1958	0
48	20231211	182700	87228158	1958	1958	1958	1958	0
49	20231211	182600	87228158	1958	1958	1958	1958	0
50	20231211	182500	87228158	1958	1958	1958	1958	0
51	20231211	182400	87228158	1958	1958	1958	1958	0
52	20231211	182300	87228158	1958	1958	1958	1958	0
53	20231211	182200	87228158	1958	1958	1958	1958	0
54	20231211	182100	87228158	1958	1958	1958	1958	0
55	20231211	182000	87228158	1958	1958	1958	1958	0
56	20231211	181900	87228158	1958	1958	1958	1958	0
57	20231211	181800	87228158	1958	1958	1958	1958	0
58	20231211	181700	87228158	1958	1958	1958	1958	0
59	20231211	181600	87228158	1958	1958	1958	1958	0
60	20231211	181500	87228158	1958	1958	1958	1958	0
61	20231211	181400	87228158	1958	1958	1958	1958	0
62	20231211	181300	87228158	1958	1958	1958	1958	903
63	20231211	181200	87228158	1958	1958	1958	1958	0
64	20231211	181100	87228158	1958	1958	1958	1958	0
65	20231211	181000	87228158	1958	1958	1958	1958	0
66	20231211	180900	87228158	1958	1958	1958	1958	0
67	20231211	180800	87228158	1958	1958	1958	1958	0
68	20231211	180700	87228158	1958	1958	1958	1958	0
69	20231211	180600	87228158	1958	1958	1958	1958	0
70	20231211	180500	87228158	1958	1958	1958	1958	0
71	20231211	180400	87228158	1958	1958	1958	1958	0
72	20231211	180300	87228158	1958	1958	1958	1958	0
73	20231211	180200	87228158	1958	1958	1958	1958	0
74	20231211	180100	87228158	1958	1958	1958	1958	0
75	20231211	180000	87228158	1958	1958	1958	1958	0
76	20231211	175900	87228158	1958	1958	1958	1958	0
77	20231211	175800	87228158	1958	1958	1958	1958	0
78	20231211	175700	87228158	1958	1958	1958	1958	0
79	20231211	175600	87228158	1958	1958	1958	1958	0
80	20231211	175500	87228158	1958	1958	1958	1958	0
81	20231211	175400	87228158	1958	1958	1958	1958	0
82	20231211	175300	87228158	1958	1958	1958	1958	0
83	20231211	175200	87228158	1958	1958	1958	1958	0
84	20231211	175100	87228158	1958	1958	1958	1958	0
85	20231211	175000	87228158	1958	1958	1958	1958	0
86	20231211	174900	87228158	1958	1958	1958	1958	0
87	20231211	174800	87228158	1958	1958	1958	1958	0
88	20231211	174700	87228158	1958	1958	1958	1958	0
89	20231211	174600	87228158	1958	1958	1958	1958	0
90	20231211	174500	87228158	1958	1958	1958	1958	0
91	20231211	174400	87228158	1958	1958	1958	1958	0
92	20231211	174300	87228158	1958	1958	1958	1958	903
93	20231211	174200	87228158	1958	1958	1958	1958	0
94	20231211	174100	87228158	1958	1958	1958	1958	0
95	20231211	174000	87228158	1958	1958	1958	1958	0
96	20231211	173900	87228158	1958	1958	1958	1958	0
97	20231211	173800	87228158	1958	1958	1958	1958	0
98	20231211	173700	87228158	1958	1958	1958	1958	0
99	20231211	173600	87228158	1958	1958	1958	1958	0
100	20231211	173500	87228158	1958	1958	1958	1958	0
101	20231211	173400	87228158	1958	1958	1958	1958	0
102	20231211	173300	87228158	1958	1958	1958	1958	0
103	20231211	173200	87228158	1958	1958	1958	1958	0
104	20231211	173100	87228158	1958	1958	1958	1958	0
105	20231211	173000	87228158	1958	1958	1958	1958	0
106	20231211	172900	87228158	1958	1958	1958	1958	0
107	20231211	172800	87228158	1958	1958	1958	1958	0
108	20231211	172700	87228158	1958	1958	1958	1958	0
109	20231211	172600	87228158	1958	1958	1958	1958	0
110	20231211	172500	87228158	1958	1958	1958	1958	0
111	20231211	172400	87228158	1958	1958	1958	1958	0
112	20231211	172300	87228158	1958	1958	1958	1958	0
113	20231211	172200	87228158	1958	1958	1958	1958	0
114	20231211	172100	87228158	1958	1958	1958	1958	0
115	20231211	172000	87228158	1958	1958	1958	1958	0
116	20231211	171900	87228158	1958	1958	1958	1958	0
117	20231211	171800	87228158	1958	1958	1958	1958	0
118	20231211	171700	87228158	1958	1958	1958	1958	0
119	20231211	171600	87228158	1958	1958	1958	1958	0
120	20231211	171500	87228158	1958	1958	1958	1958	0
121	20231211	171400	87228158	1958	1958	1958	1958	0
122	20231211	171300	87228158	1958	1958	1958	1958	903
123	20231211	171200	87228158	1958	1958	1958	1958	0
124	20231211	171100	87228158	1958	1958	1958	1958	0
125	20231211	171000	87228158	1958	1958	1958	1958	0
126	20231211	170900	87228158	1958	1958	1958	1958	0
127	20231211	170800	87228158	1958	1958	1958	1958	0
128	20231211	170700	87228158	1958	1958	1958	1958	0
129	20231211	170600	87228158	1958	1958	1958	1958	0
130	20231211	170500	87228158	1958	1958	1958	1958	0
131	20231211	170400	87228158	1958	1958	1958	1958	0
132	20231211	170300	87228158	1958	1958	1958	1958	0
133	20231211	170200	87228158	1958	1958	1958	1958	0
134	20231211	170100	87228158	1958	1958	1958	1958	0
135	20231211	170000	87228158	1958	1958	1958	1958	0
136	20231211	165900	87228158	1958	1958	1958	1958	0
137	20231211	165800	87228158	1958	1958	1958	1958	0
138	20231211	165700	87228158	1958	1958	1958	1958	0
139	20231211	165600	87228158	1958	1958	1958	1958	0
140	20231211	165500	87228158	1958	1958	1958	1958	0
141	20231211	165400	87228158	1958	1958	1958	1958	0
142	20231211	165300	87228158	1958	1958	1958	1958	0
143	20231211	165200	87228158	1958	1958	1958	1958	0
144	20231211	165100	87228158	1958	1958	1958	1958	0
145	20231211	165000	87228158	1958	1958	1958	1958	0
146	20231211	164900	87228158	1958	1958	1958	1958	0
147	20231211	164800	87228158	1958	1958	1958	1958	0
148	20231211	164700	87228158	1958	1958	1958	1958	0
149	20231211	164600	87228158	1958	1958	1958	1958	0
150	20231211	164500	87228158	1958	1958	1958	1958	0
151	20231211	164400	87228158	1958	1958	1958	1958	0
152	20231211	164300	87228158	1958	1958	1958	1958	903
153	20231211	164200	87228158	1958	1958	1958	1958	0
154	20231211	164100	87228158	1958	1958	1958	1958	0
155	20231211	164000	87228158	1958	1958	1958	1958	0
156	20231211	163900	87228158	1958	1958	1958	1958	0
157	20231211	163800	87228158	1958	1958	1958	1958	0
158	20231211	163700	87228158	1958	1958	1958	1958	0
159	20231211	163600	87228158	1958	1958	1958	1958	0
160	20231211	163500	87228158	1958	1958	1958	1958	0
161	20231211	163400	87228158	1958	1958	1958	1958	0
162	20231211	163300	87228158	1958	1958	1958	1958	0
163	20231211	163200	87228158	1958	1958	1958	1958	0
164	20231211	163100	87228158	1958	1958	1958	1958	0
165	20231211	163000	87228158	1958	1958	1958	1958	0
166	20231211	162900	87228158	1958	1958	1958	1958	0
167	20231211	162800	87228158	1958	1958	1958	1958	0
168	20231211	162700	87228158	1958	1958	1958	1958	0
169	20231211	162600	87228158	1958	1958	1958	1958	0
170	20231211	162500	87228158	1958	1958	1958	1958	0
171	20231211	162400	87228158	1958	1958	1958	1958	0
172	20231211	162300	87228158	1958	1958	1958	1958	0
173	20231211	162200	87228158	1958	1958	1958	1958	0
174	20231211	162100	87228158	1958	1958	1958	1958	0
175	20231211	162000	87228158	1958	1958	1958	1958	0
176	20231211	161900	87228158	1958	1958	1958	1958	0
177	20231211	161800	87228158	1958	1958	1958	1958	0
178	20231211	161700	87228158	1958	1958	1958	1958	0
179	20231211	161600	87228158	1958	1958	1958	1958	0
180	20231211	161500	87228158	1958	1958	1958	1958	0
181	20231211	161400	87228158	1958	1958	1958	1958	0
182	20231211	161300	87228158	1958	1958	1958	1958	903
183	20231211	161200	87228158	1958	1958	1958	1958	0
184	20231211	161100	87228158	1958	1958	1958	1958	0
185	20231211	161000	87228158	1958	1958	1958	1958	0
186	20231211	160900	87228158	1958	1958	1958	1958	0
187	20231211	160800	87228158	1958	1958	1958	1958	0
188	20231211	160700	87228158	1958	1958	1958	1958	0
189	20231211	160600	87228158	1958	1958	1958	1958	0
190	20231211	160500	87228158	1958	1958	1958	1958	0
191	20231211	160400	87228158	1958	1958	1958	1958	0
192	20231211	160300	87228158	1958	1958	1958	1958	0
193	20231211	160200	87228158	1958	1958	1958	1958	0
194	20231211	160100	87228158	1958	1958	1958	1958	0
195	20231211	160000	87228158	1958	1958	1958	1958	0
196	20231211	155900	87228158	1958	1958	1958	1958	0
197	20231211	155800	87228158	1958	1958	1958	1958	0
198	20231211	155700	87228158	1958	1958	1958	1958	0
199	20231211	155600	87228158	1958	1958	1958	1958	0
200	20231211	155500	87228158	1958	1958	1958	1958	0
201	20231211	155400	87228158	1958	1958	1958	1958	0
202	20231211	155300	87228158	1958	1958	1958	1958	0
203	20231211	155200	87228158	1958	1958	1958	1958	0
204	20231211	155100	87228158	1958	1958	1958	1958	0
205	20231211	155000	87228158	1958	1958	1958	1958	0
206	20231211	154900	87228158	1958	1958	1958	1958	0
207	20231211	154800	87228158	1958	1958	1958	1958	0
208	20231211	154700	87228158	1958	1958	1958	1958	0
209	20231211	154600	87228158	1958	1958	1958	1958	0
210	20231211	154500	87228158	1958	1958	1958	1958	0
211	20231211	154400	87228158	1958	1958	1958	1958	0
212	20231211	154300	87228158	1958	1958	1958	1958	903
213	20231211	154200	87228158	1958	1958	1958	1958	0
214	20231211	154100	87228158	1958	1958	1958	1958	0
215	20231211	154000	87228158	1958	1958	1958	1958	0
216	20231211	153900	87228158	1958	1958	1958	1958	0
217	20231211	153800	87228158	1958	1958	1958	1958	0
218	20231211	153700	87228158	1958	1958	1958	1958	0
219	20231211	153600	87228158	1958	1958	1958	1958	0
220	20231211	153500	87228158	1958	1958	1958	1958	0
221	20231211	153400	87228158	1958	1958	1958	1958	0
222	20231211	153300	87228158	1958	1958	1958	1958	0
223	20231211	153200	87228158	1958	1958	1958	1958	0
224	20231211	153100	87228158	1958	1958	1958	1958	0
225	20231211	153000	87228158	1958	1958	1958	1958	903
226	20231211	152900	85460084	1962	1962	1962	1962	0
227	20231211	152800	85460084	1962	1962	1962	1962	0
228	20231211	152700	85460084	1962	1962	1962	1962	0
229	20231211	152600	85460084	1962	1962	1962	1962	0
230	20231211	152500	85460084	1962	1962	1962	1962	0
231	20231211	152400	85460084	1962	1962	1962	1962	0
232	20231211	152300	85460084	1962	1962	1962	1962	0
233	20231211	152200	85460084	1962	1962	1962	1962	0
234	20231211	152100	85460084	1962	1962	1962	1962	0
235	20231211	152000	85460084	1962	1962	1962	1962	0
236	20231211	151900	85460084	1962	1962	1962	1962	1
237	20231211	151800	85458122	1963	1963	1963	1963	1
238	20231211	151700	85456159	1963	1962	1963	1962	4
239	20231211	151600	85448310	1962	1962	1962	1962	1
240	20231211	151500	85446348	1963	1963	1963	1963	101
241	20231211	151400	85248085	1964	1962	1964	1962	26
242	20231211	151300	85197066	1962	1958	1962	1958	378
243	20231211	151200	84456927	1958	1958	1958	1958	256
244	20231211	151100	83955679	1958	1958	1958	1958	1391
245	20231211	151000	81232101	1958	1958	1958	1958	11
246	20231211	150900	81210563	1958	1958	1958	1958	1
247	20231211	150800	81208605	1958	1958	1958	1958	1
248	20231211	150700	81206647	1958	1958	1958	1958	1
249	20231211	150600	81204689	1958	1958	1958	1958	1
250	20231211	150500	81202731	1958	1958	1958	1958	1
251	20231211	150400	81200773	1958	1958	1958	1958	26
252	20231211	150300	81149865	1958	1958	1958	1958	1
253	20231211	150200	81147907	1958	1958	1958	1958	1
254	20231211	150100	81145949	1958	1958	1958	1958	1
255	20231211	150000	81143991	1958	1958	1958	1958	1
256	20231211	145900	81142033	1958	1958	1958	1958	1
257	20231211	145800	81140075	1958	1958	1958	1958	1
258	20231211	145700	81138117	1958	1958	1958	1958	1
259	20231211	145600	81136159	1958	1958	1958	1958	39
260	20231211	145500	81059797	1958	1958	1958	1958	1
261	20231211	145400	81057839	1958	1958	1958	1958	1
262	20231211	145300	81055881	1958	1958	1958	1958	1
263	20231211	145200	81053923	1958	1958	1958	1958	1
264	20231211	145100	81051965	1958	1958	1958	1958	114
265	20231211	145000	80828753	1958	1958	1958	1958	1
266	20231211	144900	80826795	1958	1958	1958	1958	1
267	20231211	144800	80824837	1958	1957	1958	1957	305
268	20231211	144700	80227951	1958	1958	1958	1958	2
269	20231211	144600	80224035	1958	1958	1958	1958	13
270	20231211	144500	80198581	1958	1958	1958	1958	1
271	20231211	144400	80196623	1958	1958	1958	1958	1
272	20231211	144300	80194665	1957	1958	1958	1957	2
273	20231211	144200	80190750	1958	1958	1958	1958	14
274	20231211	144100	80163338	1958	1958	1958	1958	1
275	20231211	144000	80161380	1956	1958	1958	1956	42
276	20231211	143900	80079158	1958	1958	1958	1958	1
277	20231211	143800	80077200	1958	1958	1958	1958	1
278	20231211	143700	80075242	1958	1958	1958	1958	1
279	20231211	143600	80073284	1958	1958	1958	1958	1
280	20231211	143500	80071326	1958	1958	1958	1958	1
281	20231211	143400	80069368	1958	1958	1958	1958	1
282	20231211	143300	80067410	1958	1958	1958	1958	1
283	20231211	143200	80065452	1958	1958	1958	1958	1
284	20231211	143100	80063494	1958	1958	1958	1958	1
285	20231211	143000	80061536	1958	1958	1958	1958	1
286	20231211	142900	80059578	1958	1958	1958	1958	1
287	20231211	142800	80057620	1958	1958	1958	1958	1
288	20231211	142700	80055662	1958	1958	1958	1958	1
289	20231211	142600	80053704	1958	1958	1958	1958	1
290	20231211	142500	80051746	1958	1958	1958	1958	1
291	20231211	142400	80049788	1958	1958	1958	1958	1
292	20231211	142300	80047830	1958	1958	1958	1958	1
293	20231211	142200	80045872	1958	1958	1958	1958	1
294	20231211	142100	80043914	1958	1958	1958	1958	1
295	20231211	142000	80041956	1958	1958	1958	1958	36
296	20231211	141900	79971468	1958	1958	1958	1958	1
297	20231211	141800	79969510	1958	1958	1958	1958	560
298	20231211	141700	78873030	1958	1958	1958	1958	1
299	20231211	141600	78871072	1958	1958	1958	1958	1
300	20231211	141500	78869114	1958	1958	1958	1958	1
301	20231211	141400	78867156	1958	1958	1958	1958	1
302	20231211	141300	78865198	1958	1958	1958	1958	1
303	20231211	141200	78863240	1958	1958	1958	1958	1
304	20231211	141100	78861282	1957	1957	1957	1957	1128
305	20231211	141000	76653786	1957	1957	1957	1957	1
306	20231211	140900	76651829	1957	1957	1957	1957	1
307	20231211	140800	76649872	1957	1957	1957	1957	1
308	20231211	140700	76647915	1957	1957	1957	1957	1
309	20231211	140600	76645958	1957	1957	1957	1957	1
310	20231211	140500	76644001	1957	1957	1957	1957	1
311	20231211	140400	76642044	1957	1956	1957	1956	2
312	20231211	140300	76638131	1957	1956	1957	1956	2
313	20231211	140200	76634218	1957	1957	1958	1956	48
314	20231211	140100	76540283	1958	1957	1958	1957	2
315	20231211	140000	76536368	1958	1958	1958	1957	37
316	20231211	135900	76463923	1958	1958	1958	1958	1
317	20231211	135800	76461965	1958	1958	1958	1958	1
318	20231211	135700	76460007	1958	1958	1958	1958	1
319	20231211	135600	76458049	1958	1958	1958	1958	1
320	20231211	135500	76456091	1958	1958	1958	1958	1
321	20231211	135400	76454133	1958	1958	1958	1958	2
322	20231211	135300	76450217	1958	1958	1958	1958	1
323	20231211	135200	76448259	1958	1958	1958	1958	1
324	20231211	135100	76446301	1958	1958	1958	1958	14
325	20231211	135000	76418889	1958	1958	1958	1958	1
326	20231211	134900	76416931	1958	1957	1958	1957	2
327	20231211	134800	76413016	1958	1957	1958	1957	3
328	20231211	134700	76407143	1958	1958	1958	1957	42
329	20231211	134600	76324908	1958	1958	1958	1958	1
330	20231211	134500	76322950	1958	1958	1958	1958	1
331	20231211	134400	76320992	1958	1958	1958	1958	1
332	20231211	134300	76319034	1958	1957	1958	1957	3
333	20231211	134200	76313162	1958	1957	1958	1957	4
334	20231211	134100	76305333	1957	1957	1958	1957	55
335	20231211	134000	76197646	1958	1958	1958	1957	37
336	20231211	133900	76125201	1958	1958	1958	1958	1
337	20231211	133800	76123243	1958	1958	1958	1958	1
338	20231211	133700	76121285	1958	1958	1958	1958	0
339	20231211	133600	76121285	1958	1958	1958	1958	1
340	20231211	133500	76119327	1958	1958	1958	1958	1
341	20231211	133400	76117369	1958	1958	1958	1958	1
342	20231211	133300	76115411	1958	1958	1958	1958	1
343	20231211	133200	76113453	1958	1958	1958	1958	1
344	20231211	133100	76111495	1958	1958	1958	1958	15
345	20231211	133000	76082125	1958	1958	1958	1958	1
346	20231211	132900	76080167	1958	1958	1958	1958	1
347	20231211	132800	76078209	1958	1958	1958	1958	1
348	20231211	132700	76076251	1958	1958	1958	1958	115
349	20231211	132600	75851081	1958	1958	1958	1958	1
350	20231211	132500	75849123	1958	1958	1958	1958	1
351	20231211	132400	75847165	1958	1958	1958	1958	1
352	20231211	132300	75845207	1958	1958	1958	1958	1
353	20231211	132200	75843249	1958	1958	1958	1958	51
354	20231211	132100	75743391	1958	1957	1958	1957	150
355	20231211	132000	75449741	1957	1957	1957	1957	50
356	20231211	131900	75351891	1957	1957	1957	1957	1
357	20231211	131800	75349934	1957	1957	1957	1957	1
358	20231211	131700	75347977	1957	1957	1957	1957	398
359	20231211	131600	74569091	1958	1958	1958	1958	1
360	20231211	131500	74567133	1958	1958	1958	1958	2
361	20231211	131400	74563217	1958	1958	1958	1958	1
362	20231211	131300	74561259	1957	1957	1957	1957	325
363	20231211	131200	73925234	1957	1957	1957	1957	3501
364	20231211	131100	67073777	1957	1956	1957	1956	5
365	20231211	131000	67063996	1956	1956	1956	1956	1
366	20231211	130900	67062040	1956	1956	1956	1956	1
367	20231211	130800	67060084	1956	1956	1956	1956	1
368	20231211	130700	67058128	1956	1956	1956	1956	1
369	20231211	130600	67056172	1956	1956	1956	1956	1
370	20231211	130500	67054216	1956	1956	1956	1956	1
371	20231211	130400	67052260	1956	1956	1956	1956	1
372	20231211	130300	67050304	1956	1956	1956	1956	1
373	20231211	130200	67048348	1957	1957	1957	1957	0
374	20231211	130100	67048348	1957	1956	1957	1956	307
375	20231211	130000	66447550	1956	1957	1957	1956	36
376	20231211	125900	66377099	1957	1957	1957	1957	1
377	20231211	125800	66375142	1957	1957	1957	1957	1
378	20231211	125700	66373185	1957	1957	1957	1957	1
379	20231211	125600	66371228	1957	1957	1957	1957	1
380	20231211	125500	66369271	1957	1957	1957	1957	1
381	20231211	125400	66367314	1957	1957	1957	1957	1
382	20231211	125300	66365357	1957	1957	1957	1957	1
383	20231211	125200	66363400	1957	1957	1957	1957	1
384	20231211	125100	66361443	1957	1957	1957	1957	1
385	20231211	125000	66359486	1957	1957	1957	1957	1
386	20231211	124900	66357529	1957	1957	1957	1957	1
387	20231211	124800	66355572	1957	1957	1957	1957	1
388	20231211	124700	66353615	1957	1957	1957	1957	1
389	20231211	124600	66351658	1957	1957	1957	1957	3
390	20231211	124500	66345787	1957	1957	1957	1957	1
391	20231211	124400	66343830	1957	1957	1957	1957	1
392	20231211	124300	66341873	1957	1956	1957	1956	5
393	20231211	124200	66332092	1957	1956	1957	1956	56
394	20231211	124100	66222555	1956	1956	1957	1956	57
395	20231211	124000	66111062	1957	1957	1957	1957	36
396	20231211	123900	66040610	1956	1956	1956	1955	60
397	20231211	123800	65923252	1956	1956	1956	1956	1
398	20231211	123700	65921296	1956	1956	1956	1956	1
399	20231211	123600	65919340	1956	1956	1956	1956	1
400	20231211	123500	65917384	1956	1956	1956	1956	1
401	20231211	123400	65915428	1956	1956	1956	1956	1
402	20231211	123300	65913472	1956	1956	1956	1956	1
403	20231211	123200	65911516	1956	1956	1956	1956	1
404	20231211	123100	65909560	1956	1956	1956	1956	1
405	20231211	123000	65907604	1956	1956	1956	1956	1
406	20231211	122900	65905648	1956	1956	1956	1956	1
407	20231211	122800	65903692	1956	1956	1956	1956	0
408	20231211	122700	65903692	1956	1956	1956	1956	1
409	20231211	122600	65901736	1957	1957	1957	1957	1
410	20231211	122500	65899779	1957	1957	1957	1957	1
411	20231211	122400	65897822	1957	1957	1957	1957	1
412	20231211	122300	65895865	1957	1957	1957	1957	1
413	20231211	122200	65893908	1957	1957	1957	1957	151
414	20231211	122100	65598401	1957	1956	1957	1956	304
415	20231211	122000	65003626	1956	1955	1956	1954	51
416	20231211	121900	64903907	1955	1955	1955	1955	1
417	20231211	121800	64901952	1955	1955	1955	1955	1
418	20231211	121700	64899997	1954	1954	1954	1954	1
419	20231211	121600	64898043	1954	1954	1954	1954	1
420	20231211	121500	64896089	1955	1955	1956	1955	31
421	20231211	121400	64835478	1954	1943	1954	1935	380
422	20231211	121300	64099501	1953	1953	1953	1953	1
423	20231211	121200	64097548	1953	1953	1953	1953	1
424	20231211	121100	64095595	1953	1953	1953	1953	1
425	20231211	121000	64093642	1953	1953	1953	1953	1
426	20231211	120900	64091689	1953	1953	1953	1953	1
427	20231211	120800	64089736	1953	1953	1953	1953	1
428	20231211	120700	64087783	1953	1953	1953	1953	1
429	20231211	120600	64085830	1953	1953	1953	1953	1
430	20231211	120500	64083877	1953	1953	1953	1938	3
431	20231211	120400	64078033	1938	1953	1953	1938	2
432	20231211	120300	64074142	1952	1952	1952	1952	1
433	20231211	120200	64072190	1954	1954	1954	1954	1
434	20231211	120100	64070236	1955	1955	1955	1955	1
435	20231211	120000	64068281	1954	1955	1955	1935	2526
436	20231211	115900	59160160	1955	1955	1955	1955	1
437	20231211	115800	59158205	1955	1953	1955	1953	2
438	20231211	115700	59154297	1955	1953	1955	1953	2
439	20231211	115600	59150389	1953	1953	1955	1953	88
440	20231211	115500	58978523	1955	1953	1955	1953	78
441	20231211	115400	58826187	1954	1955	1955	1954	36
442	20231211	115300	58755842	1955	1955	1955	1955	0
443	20231211	115200	58755842	1955	1955	1955	1955	1
444	20231211	115100	58753887	1958	1958	1958	1958	1
445	20231211	115000	58751929	1958	1958	1958	1958	1
446	20231211	114900	58749971	1958	1958	1958	1958	1
447	20231211	114800	58748013	1958	1958	1958	1958	1
448	20231211	114700	58746055	1957	1957	1957	1957	1
449	20231211	114600	58744098	1957	1957	1957	1957	1
450	20231211	114500	58742141	1958	1957	1958	1957	6
451	20231211	114400	58730397	1957	1956	1957	1953	1831
452	20231211	114300	55153713	1957	1957	1957	1957	314
453	20231211	114200	54539215	1957	1957	1957	1957	1
454	20231211	114100	54537258	1957	1957	1957	1957	1
455	20231211	114000	54535301	1957	1957	1957	1957	36
456	20231211	113900	54464849	1957	1957	1957	1957	1
457	20231211	113800	54462892	1957	1957	1957	1957	1
458	20231211	113700	54460935	1957	1957	1957	1957	1
459	20231211	113600	54458978	1957	1957	1957	1957	15
460	20231211	113500	54429623	1957	1957	1957	1957	1
461	20231211	113400	54427666	1957	1957	1957	1957	15
462	20231211	113300	54398311	1958	1958	1958	1958	1
463	20231211	113200	54396353	1958	1958	1958	1958	1
464	20231211	113100	54394395	1958	1958	1958	1958	1
465	20231211	113000	54392437	1958	1958	1958	1958	1
466	20231211	112900	54390479	1957	1957	1957	1957	1
467	20231211	112800	54388522	1957	1957	1957	1957	1
468	20231211	112700	54386565	1957	1957	1957	1957	1
469	20231211	112600	54384608	1957	1957	1957	1957	1
470	20231211	112500	54382651	1957	1957	1957	1957	1
471	20231211	112400	54380694	1958	1958	1958	1958	1
472	20231211	112300	54378736	1958	1958	1958	1958	1
473	20231211	112200	54376778	1958	1955	1958	1955	2
474	20231211	112100	54372865	1958	1958	1958	1958	1
475	20231211	112000	54370907	1958	1958	1958	1958	36
476	20231211	111900	54300419	1958	1955	1958	1955	7
477	20231211	111800	54286728	1958	1958	1958	1955	141
478	20231211	111700	54010665	1958	1958	1958	1958	1
479	20231211	111600	54008707	1958	1958	1958	1958	1
480	20231211	111500	54006749	1958	1958	1958	1958	1
481	20231211	111400	54004791	1958	1958	1958	1958	1
482	20231211	111300	54002833	1958	1958	1958	1958	1
483	20231211	111200	54000875	1958	1958	1958	1958	1
484	20231211	111100	53998917	1958	1958	1958	1958	1
485	20231211	111000	53996959	1958	1958	1958	1958	1
486	20231211	110900	53995001	1958	1958	1958	1958	1
487	20231211	110800	53993043	1958	1958	1958	1958	1
488	20231211	110700	53991085	1958	1958	1958	1958	1
489	20231211	110600	53989127	1958	1958	1958	1958	1
490	20231211	110500	53987169	1958	1958	1958	1958	1
491	20231211	110400	53985211	1958	1958	1958	1958	2
492	20231211	110300	53981295	1958	1958	1958	1958	8
493	20231211	110200	53965631	1958	1958	1958	1958	1
494	20231211	110100	53963673	1958	1954	1958	1954	2
495	20231211	110000	53959761	1958	1958	1958	1958	36
496	20231211	105900	53889273	1957	1958	1958	1957	51
497	20231211	105800	53789465	1958	1958	1958	1958	1
498	20231211	105700	53787507	1958	1958	1958	1958	1
499	20231211	105600	53785549	1958	1958	1958	1958	1
500	20231211	105500	53783591	1957	1957	1957	1957	1
501	20231211	105400	53781634	1957	1957	1957	1957	1
502	20231211	105300	53779677	1957	1957	1957	1957	1
503	20231211	105200	53777720	1957	1957	1957	1957	1
504	20231211	105100	53775763	1957	1957	1957	1957	1
505	20231211	105000	53773806	1958	1958	1958	1958	1
506	20231211	104900	53771848	1958	1958	1958	1958	8
507	20231211	104800	53756184	1958	1958	1958	1958	1
508	20231211	104700	53754226	1958	1951	1958	1951	7101
509	20231211	104600	39896551	1951	1950	1951	1950	41
510	20231211	104500	39816600	1951	1950	1951	1950	21
511	20231211	104400	39775649	1951	1950	1951	1950	549
512	20231211	104300	38705092	1951	1951	1952	1951	14
513	20231211	104200	38677777	1952	1952	1952	1952	30
514	20231211	104100	38619217	1952	1950	1952	1950	202
515	20231211	104000	38225315	1952	1952	1952	1950	38
516	20231211	103900	38151143	1952	1950	1952	1950	2
517	20231211	103800	38147241	1950	1951	1952	1950	31
518	20231211	103700	38086761	1952	1952	1952	1952	1
519	20231211	103600	38084809	1952	1950	1952	1950	2
520	20231211	103500	38080907	1952	1950	1952	1950	9
521	20231211	103400	38063341	1952	1951	1952	1951	29
522	20231211	103300	38006735	1951	1951	1951	1951	1
523	20231211	103200	38004784	1951	1952	1952	1951	89
524	20231211	103100	37831124	1953	1953	1953	1953	1
525	20231211	103000	37829171	1953	1953	1953	1953	1
526	20231211	102900	37827218	1953	1953	1953	1953	1
527	20231211	102800	37825265	1953	1953	1953	1953	25
528	20231211	102700	37776440	1954	1954	1954	1954	1
529	20231211	102600	37774486	1954	1954	1954	1954	1
530	20231211	102500	37772532	1954	1954	1954	1954	1
531	20231211	102400	37770578	1954	1954	1954	1954	1
532	20231211	102300	37768624	1954	1954	1954	1954	1
533	20231211	102200	37766670	1954	1954	1954	1954	1
534	20231211	102100	37764716	1954	1954	1954	1954	8
535	20231211	102000	37749084	1954	1954	1954	1954	36
536	20231211	101900	37678740	1954	1954	1954	1954	1
537	20231211	101800	37676786	1954	1954	1954	1954	1
538	20231211	101700	37674832	1954	1954	1954	1954	1
539	20231211	101600	37672878	1954	1954	1954	1954	1
540	20231211	101500	37670924	1954	1954	1954	1954	1
541	20231211	101400	37668970	1955	1955	1955	1955	1
542	20231211	101300	37667015	1955	1955	1955	1955	1
543	20231211	101200	37665060	1955	1955	1955	1955	1
544	20231211	101100	37663105	1956	1955	1956	1955	3
545	20231211	101000	37657239	1955	1953	1955	1953	87
546	20231211	100900	37487158	1950	1950	1950	1950	1809
547	20231211	100800	33959608	1950	1950	1950	1950	1
548	20231211	100700	33957658	1952	1952	1952	1952	1
549	20231211	100600	33955706	1952	1952	1952	1952	1
550	20231211	100500	33953754	1952	1952	1952	1952	1
551	20231211	100400	33951802	1952	1952	1952	1952	1
552	20231211	100300	33949850	1952	1952	1952	1952	1
553	20231211	100200	33947898	1951	1951	1951	1951	1
554	20231211	100100	33945947	1951	1951	1951	1951	1
555	20231211	100000	33943996	1954	1956	1956	1953	38
556	20231211	095900	33869676	1956	1956	1957	1956	29
557	20231211	095800	33812939	1956	1956	1956	1956	1
558	20231211	095700	33810983	1956	1956	1956	1956	1
559	20231211	095600	33809027	1956	1956	1956	1956	1
560	20231211	095500	33807071	1956	1956	1956	1956	2
561	20231211	095400	33803159	1957	1937	1957	1937	259
562	20231211	095300	33301268	1937	1937	1937	1937	52
563	20231211	095200	33200544	1937	1937	1937	1937	52
564	20231211	095100	33099820	1936	1937	1937	1936	3
565	20231211	095000	33094011	1937	1937	1937	1937	1
566	20231211	094900	33092074	1936	1936	1936	1936	98
567	20231211	094800	32902346	1936	1936	1936	1936	1
568	20231211	094700	32900410	1936	1936	1936	1936	1
569	20231211	094600	32898474	1936	1930	1936	1921	5292
570	20231211	094500	22711828	1930	1936	1936	1930	296
571	20231211	094400	22139456	1937	1939	1939	1937	2403
572	20231211	094300	17483683	1939	1940	1940	1939	350
573	20231211	094200	16804995	1941	1942	1942	1941	904
574	20231211	094100	15050315	1942	1945	1945	1942	69
575	20231211	094000	14916214	1945	1951	1951	1945	85
576	20231211	093900	14750625	1952	1950	1952	1950	2
577	20231211	093800	14746723	1953	1953	1953	1953	793
578	20231211	093700	13197994	1954	1954	1954	1954	1
579	20231211	093600	13196040	1954	1954	1954	1954	1
580	20231211	093500	13194086	1953	1954	1954	1953	22
581	20231211	093400	13151099	1955	1955	1955	1955	1
582	20231211	093300	13149144	1955	1955	1955	1955	1
583	20231211	093200	13147189	1955	1955	1955	1955	1
584	20231211	093100	13145234	1956	1953	1956	1953	264
585	20231211	093000	12629639	1957	1957	1957	1957	1
586	20231211	092900	12627682	1957	1957	1957	1957	1
587	20231211	092800	12625725	1957	1957	1957	1957	1
588	20231211	092700	12623768	1956	1957	1957	1956	47
589	20231211	092600	12531821	1958	1958	1958	1958	1
590	20231211	092500	12529863	1958	1962	1962	1958	1267
591	20231211	092400	10049047	1963	1963	1963	1963	1
592	20231211	092300	10047084	1964	1964	1964	1964	1
593	20231211	092200	10045120	1964	1964	1964	1964	1
594	20231211	092100	10043156	1964	1964	1964	1964	1
595	20231211	092000	10041192	1964	1964	1964	1964	36
596	20231211	091900	9970488	1964	1964	1964	1964	1
597	20231211	091800	9968524	1964	1964	1964	1964	1
598	20231211	091700	9966560	1964	1964	1964	1964	1
599	20231211	091600	9964596	1963	1963	1963	1963	1
600	20231211	091500	9962633	1965	1966	1966	1965	523
601	20231211	091400	8934429	1966	1966	1966	1966	1
602	20231211	091300	8932463	1966	1966	1966	1966	1
603	20231211	091200	8930497	1966	1966	1966	1966	1
604	20231211	091100	8928531	1967	1967	1967	1967	1
605	20231211	091000	8926564	1967	1967	1967	1967	1
606	20231211	090900	8924597	1968	1968	1968	1968	3
607	20231211	090800	8918693	1968	1968	1968	1968	1
608	20231211	090700	8916725	1969	1969	1969	1969	1
609	20231211	090600	8914756	1970	1970	1970	1970	1
610	20231211	090500	8912786	1970	1970	1970	1970	1
611	20231211	090400	8910816	1970	1970	1970	1970	1
612	20231211	090300	8908846	1973	1970	1975	1970	871
613	20231211	090200	7190254	1970	1970	1970	1970	1
614	20231211	090100	7188284	1971	1956	1971	1956	841
615	20231211	090000	5537435	1955	1956	1956	1955	2831