KissMeData/032280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191200	41287486	1956	1956	1956	1956	314
3	20231208	191100	41287486	1956	1956	1956	1956	0
4	20231208	191000	41287486	1956	1956	1956	1956	0
5	20231208	190900	41287486	1956	1956	1956	1956	0
6	20231208	190800	41287486	1956	1956	1956	1956	0
7	20231208	190700	41287486	1956	1956	1956	1956	0
8	20231208	190600	41287486	1956	1956	1956	1956	0
9	20231208	190500	41287486	1956	1956	1956	1956	0
10	20231208	190400	41287486	1956	1956	1956	1956	0
11	20231208	190300	41287486	1956	1956	1956	1956	0
12	20231208	190200	41287486	1956	1956	1956	1956	0
13	20231208	190100	41287486	1956	1956	1956	1956	0
14	20231208	190000	41287486	1956	1956	1956	1956	0
15	20231208	185900	41287486	1956	1956	1956	1956	0
16	20231208	185800	41287486	1956	1956	1956	1956	0
17	20231208	185700	41287486	1956	1956	1956	1956	0
18	20231208	185600	41287486	1956	1956	1956	1956	0
19	20231208	185500	41287486	1956	1956	1956	1956	0
20	20231208	185400	41287486	1956	1956	1956	1956	0
21	20231208	185300	41287486	1956	1956	1956	1956	0
22	20231208	185200	41287486	1956	1956	1956	1956	0
23	20231208	185100	41287486	1956	1956	1956	1956	0
24	20231208	185000	41287486	1956	1956	1956	1956	0
25	20231208	184900	41287486	1956	1956	1956	1956	0
26	20231208	184800	41287486	1956	1956	1956	1956	0
27	20231208	184700	41287486	1956	1956	1956	1956	0
28	20231208	184600	41287486	1956	1956	1956	1956	0
29	20231208	184500	41287486	1956	1956	1956	1956	0
30	20231208	184400	41287486	1956	1956	1956	1956	0
31	20231208	184300	41287486	1956	1956	1956	1956	0
32	20231208	184200	41287486	1956	1956	1956	1956	314
33	20231208	184100	41287486	1956	1956	1956	1956	0
34	20231208	184000	41287486	1956	1956	1956	1956	0
35	20231208	183900	41287486	1956	1956	1956	1956	0
36	20231208	183800	41287486	1956	1956	1956	1956	0
37	20231208	183700	41287486	1956	1956	1956	1956	0
38	20231208	183600	41287486	1956	1956	1956	1956	0
39	20231208	183500	41287486	1956	1956	1956	1956	0
40	20231208	183400	41287486	1956	1956	1956	1956	0
41	20231208	183300	41287486	1956	1956	1956	1956	0
42	20231208	183200	41287486	1956	1956	1956	1956	0
43	20231208	183100	41287486	1956	1956	1956	1956	0
44	20231208	183000	41287486	1956	1956	1956	1956	0
45	20231208	182900	41287486	1956	1956	1956	1956	0
46	20231208	182800	41287486	1956	1956	1956	1956	0
47	20231208	182700	41287486	1956	1956	1956	1956	0
48	20231208	182600	41287486	1956	1956	1956	1956	0
49	20231208	182500	41287486	1956	1956	1956	1956	0
50	20231208	182400	41287486	1956	1956	1956	1956	0
51	20231208	182300	41287486	1956	1956	1956	1956	0
52	20231208	182200	41287486	1956	1956	1956	1956	0
53	20231208	182100	41287486	1956	1956	1956	1956	0
54	20231208	182000	41287486	1956	1956	1956	1956	0
55	20231208	181900	41287486	1956	1956	1956	1956	0
56	20231208	181800	41287486	1956	1956	1956	1956	0
57	20231208	181700	41287486	1956	1956	1956	1956	0
58	20231208	181600	41287486	1956	1956	1956	1956	0
59	20231208	181500	41287486	1956	1956	1956	1956	0
60	20231208	181400	41287486	1956	1956	1956	1956	0
61	20231208	181300	41287486	1956	1956	1956	1956	0
62	20231208	181200	41287486	1956	1956	1956	1956	314
63	20231208	181100	41287486	1956	1956	1956	1956	0
64	20231208	181000	41287486	1956	1956	1956	1956	0
65	20231208	180900	41287486	1956	1956	1956	1956	0
66	20231208	180800	41287486	1956	1956	1956	1956	0
67	20231208	180700	41287486	1956	1956	1956	1956	0
68	20231208	180600	41287486	1956	1956	1956	1956	0
69	20231208	180500	41287486	1956	1956	1956	1956	0
70	20231208	180400	41287486	1956	1956	1956	1956	0
71	20231208	180300	41287486	1956	1956	1956	1956	0
72	20231208	180200	41287486	1956	1956	1956	1956	0
73	20231208	180100	41287486	1956	1956	1956	1956	0
74	20231208	180000	41287486	1956	1956	1956	1956	0
75	20231208	175900	41287486	1956	1956	1956	1956	0
76	20231208	175800	41287486	1956	1956	1956	1956	0
77	20231208	175700	41287486	1956	1956	1956	1956	0
78	20231208	175600	41287486	1956	1956	1956	1956	0
79	20231208	175500	41287486	1956	1956	1956	1956	0
80	20231208	175400	41287486	1956	1956	1956	1956	0
81	20231208	175300	41287486	1956	1956	1956	1956	0
82	20231208	175200	41287486	1956	1956	1956	1956	0
83	20231208	175100	41287486	1956	1956	1956	1956	0
84	20231208	175000	41287486	1956	1956	1956	1956	0
85	20231208	174900	41287486	1956	1956	1956	1956	0
86	20231208	174800	41287486	1956	1956	1956	1956	0
87	20231208	174700	41287486	1956	1956	1956	1956	0
88	20231208	174600	41287486	1956	1956	1956	1956	0
89	20231208	174500	41287486	1956	1956	1956	1956	0
90	20231208	174400	41287486	1956	1956	1956	1956	0
91	20231208	174300	41287486	1956	1956	1956	1956	0
92	20231208	174200	41287486	1956	1956	1956	1956	314
93	20231208	174100	41287486	1956	1956	1956	1956	0
94	20231208	174000	41287486	1956	1956	1956	1956	0
95	20231208	173900	41287486	1956	1956	1956	1956	0
96	20231208	173800	41287486	1956	1956	1956	1956	0
97	20231208	173700	41287486	1956	1956	1956	1956	0
98	20231208	173600	41287486	1956	1956	1956	1956	0
99	20231208	173500	41287486	1956	1956	1956	1956	0
100	20231208	173400	41287486	1956	1956	1956	1956	0
101	20231208	173300	41287486	1956	1956	1956	1956	0
102	20231208	173200	41287486	1956	1956	1956	1956	0
103	20231208	173100	41287486	1956	1956	1956	1956	0
104	20231208	173000	41287486	1956	1956	1956	1956	0
105	20231208	172900	41287486	1956	1956	1956	1956	0
106	20231208	172800	41287486	1956	1956	1956	1956	0
107	20231208	172700	41287486	1956	1956	1956	1956	0
108	20231208	172600	41287486	1956	1956	1956	1956	0
109	20231208	172500	41287486	1956	1956	1956	1956	0
110	20231208	172400	41287486	1956	1956	1956	1956	0
111	20231208	172300	41287486	1956	1956	1956	1956	0
112	20231208	172200	41287486	1956	1956	1956	1956	0
113	20231208	172100	41287486	1956	1956	1956	1956	0
114	20231208	172000	41287486	1956	1956	1956	1956	0
115	20231208	171900	41287486	1956	1956	1956	1956	0
116	20231208	171800	41287486	1956	1956	1956	1956	0
117	20231208	171700	41287486	1956	1956	1956	1956	0
118	20231208	171600	41287486	1956	1956	1956	1956	0
119	20231208	171500	41287486	1956	1956	1956	1956	0
120	20231208	171400	41287486	1956	1956	1956	1956	0
121	20231208	171300	41287486	1956	1956	1956	1956	0
122	20231208	171200	41287486	1956	1956	1956	1956	314
123	20231208	171100	41287486	1956	1956	1956	1956	0
124	20231208	171000	41287486	1956	1956	1956	1956	0
125	20231208	170900	41287486	1956	1956	1956	1956	0
126	20231208	170800	41287486	1956	1956	1956	1956	0
127	20231208	170700	41287486	1956	1956	1956	1956	0
128	20231208	170600	41287486	1956	1956	1956	1956	0
129	20231208	170500	41287486	1956	1956	1956	1956	0
130	20231208	170400	41287486	1956	1956	1956	1956	0
131	20231208	170300	41287486	1956	1956	1956	1956	0
132	20231208	170200	41287486	1956	1956	1956	1956	0
133	20231208	170100	41287486	1956	1956	1956	1956	0
134	20231208	170000	41287486	1956	1956	1956	1956	0
135	20231208	165900	41287486	1956	1956	1956	1956	0
136	20231208	165800	41287486	1956	1956	1956	1956	0
137	20231208	165700	41287486	1956	1956	1956	1956	0
138	20231208	165600	41287486	1956	1956	1956	1956	0
139	20231208	165500	41287486	1956	1956	1956	1956	0
140	20231208	165400	41287486	1956	1956	1956	1956	0
141	20231208	165300	41287486	1956	1956	1956	1956	0
142	20231208	165200	41287486	1956	1956	1956	1956	0
143	20231208	165100	41287486	1956	1956	1956	1956	0
144	20231208	165000	41287486	1956	1956	1956	1956	0
145	20231208	164900	41287486	1956	1956	1956	1956	0
146	20231208	164800	41287486	1956	1956	1956	1956	0
147	20231208	164700	41287486	1956	1956	1956	1956	0
148	20231208	164600	41287486	1956	1956	1956	1956	0
149	20231208	164500	41287486	1956	1956	1956	1956	0
150	20231208	164400	41287486	1956	1956	1956	1956	0
151	20231208	164300	41287486	1956	1956	1956	1956	0
152	20231208	164200	41287486	1956	1956	1956	1956	314
153	20231208	164100	41287486	1956	1956	1956	1956	0
154	20231208	164000	41287486	1956	1956	1956	1956	0
155	20231208	163900	41287486	1956	1956	1956	1956	0
156	20231208	163800	41287486	1956	1956	1956	1956	0
157	20231208	163700	41287486	1956	1956	1956	1956	0
158	20231208	163600	41287486	1956	1956	1956	1956	0
159	20231208	163500	41287486	1956	1956	1956	1956	0
160	20231208	163400	41287486	1956	1956	1956	1956	0
161	20231208	163300	41287486	1956	1956	1956	1956	0
162	20231208	163200	41287486	1956	1956	1956	1956	0
163	20231208	163100	41287486	1956	1956	1956	1956	0
164	20231208	163000	41287486	1956	1956	1956	1956	0
165	20231208	162900	41287486	1956	1956	1956	1956	0
166	20231208	162800	41287486	1956	1956	1956	1956	0
167	20231208	162700	41287486	1956	1956	1956	1956	0
168	20231208	162600	41287486	1956	1956	1956	1956	0
169	20231208	162500	41287486	1956	1956	1956	1956	0
170	20231208	162400	41287486	1956	1956	1956	1956	0
171	20231208	162300	41287486	1956	1956	1956	1956	0
172	20231208	162200	41287486	1956	1956	1956	1956	0
173	20231208	162100	41287486	1956	1956	1956	1956	0
174	20231208	162000	41287486	1956	1956	1956	1956	0
175	20231208	161900	41287486	1956	1956	1956	1956	0
176	20231208	161800	41287486	1956	1956	1956	1956	0
177	20231208	161700	41287486	1956	1956	1956	1956	0
178	20231208	161600	41287486	1956	1956	1956	1956	0
179	20231208	161500	41287486	1956	1956	1956	1956	0
180	20231208	161400	41287486	1956	1956	1956	1956	0
181	20231208	161300	41287486	1956	1956	1956	1956	0
182	20231208	161200	41287486	1956	1956	1956	1956	314
183	20231208	161100	41287486	1956	1956	1956	1956	0
184	20231208	161000	41287486	1956	1956	1956	1956	0
185	20231208	160900	41287486	1956	1956	1956	1956	0
186	20231208	160800	41287486	1956	1956	1956	1956	0
187	20231208	160700	41287486	1956	1956	1956	1956	0
188	20231208	160600	41287486	1956	1956	1956	1956	0
189	20231208	160500	41287486	1956	1956	1956	1956	0
190	20231208	160400	41287486	1956	1956	1956	1956	0
191	20231208	160300	41287486	1956	1956	1956	1956	0
192	20231208	160200	41287486	1956	1956	1956	1956	0
193	20231208	160100	41287486	1956	1956	1956	1956	0
194	20231208	160000	41287486	1956	1956	1956	1956	0
195	20231208	155900	41287486	1956	1956	1956	1956	0
196	20231208	155800	41287486	1956	1956	1956	1956	0
197	20231208	155700	41287486	1956	1956	1956	1956	0
198	20231208	155600	41287486	1956	1956	1956	1956	0
199	20231208	155500	41287486	1956	1956	1956	1956	0
200	20231208	155400	41287486	1956	1956	1956	1956	0
201	20231208	155300	41287486	1956	1956	1956	1956	0
202	20231208	155200	41287486	1956	1956	1956	1956	0
203	20231208	155100	41287486	1956	1956	1956	1956	0
204	20231208	155000	41287486	1956	1956	1956	1956	0
205	20231208	154900	41287486	1956	1956	1956	1956	0
206	20231208	154800	41287486	1956	1956	1956	1956	0
207	20231208	154700	41287486	1956	1956	1956	1956	0
208	20231208	154600	41287486	1956	1956	1956	1956	0
209	20231208	154500	41287486	1956	1956	1956	1956	0
210	20231208	154400	41287486	1956	1956	1956	1956	0
211	20231208	154300	41287486	1956	1956	1956	1956	0
212	20231208	154200	41287486	1956	1956	1956	1956	314
213	20231208	154100	41287486	1956	1956	1956	1956	0
214	20231208	154000	41287486	1956	1956	1956	1956	0
215	20231208	153900	41287486	1956	1956	1956	1956	0
216	20231208	153800	41287486	1956	1956	1956	1956	0
217	20231208	153700	41287486	1956	1956	1956	1956	0
218	20231208	153600	41287486	1956	1956	1956	1956	0
219	20231208	153500	41287486	1956	1956	1956	1956	0
220	20231208	153400	41287486	1956	1956	1956	1956	0
221	20231208	153300	41287486	1956	1956	1956	1956	0
222	20231208	153200	41287486	1956	1956	1956	1956	0
223	20231208	153100	41287486	1956	1956	1956	1956	0
224	20231208	153000	41287486	1956	1956	1956	1956	314
225	20231208	152900	40673302	1956	1956	1956	1956	0
226	20231208	152800	40673302	1956	1956	1956	1956	0
227	20231208	152700	40673302	1956	1956	1956	1956	0
228	20231208	152600	40673302	1956	1956	1956	1956	0
229	20231208	152500	40673302	1956	1956	1956	1956	0
230	20231208	152400	40673302	1956	1956	1956	1956	0
231	20231208	152300	40673302	1956	1956	1956	1956	0
232	20231208	152200	40673302	1956	1956	1956	1956	0
233	20231208	152100	40673302	1956	1956	1956	1956	0
234	20231208	152000	40673302	1956	1956	1956	1956	0
235	20231208	151900	40673302	1956	1954	1956	1954	7
236	20231208	151800	40659614	1956	1956	1956	1956	0
237	20231208	151700	40659614	1956	1956	1956	1956	0
238	20231208	151600	40659614	1956	1956	1956	1956	0
239	20231208	151500	40659614	1956	1956	1956	1956	0
240	20231208	151400	40659614	1956	1956	1956	1956	0
241	20231208	151300	40659614	1956	1956	1956	1956	0
242	20231208	151200	40659614	1956	1956	1956	1956	0
243	20231208	151100	40659614	1956	1956	1956	1956	0
244	20231208	151000	40659614	1956	1956	1956	1956	0
245	20231208	150900	40659614	1956	1956	1956	1956	53
246	20231208	150800	40555946	1956	1956	1956	1956	0
247	20231208	150700	40555946	1956	1956	1956	1956	0
248	20231208	150600	40555946	1956	1956	1956	1956	0
249	20231208	150500	40555946	1956	1956	1956	1956	25
250	20231208	150400	40507046	1956	1956	1956	1956	0
251	20231208	150300	40507046	1956	1956	1956	1956	3
252	20231208	150200	40501178	1953	1955	1955	1953	200
253	20231208	150100	40110346	1956	1956	1956	1956	0
254	20231208	150000	40110346	1956	1956	1956	1956	0
255	20231208	145900	40110346	1956	1956	1956	1956	0
256	20231208	145800	40110346	1956	1956	1956	1956	0
257	20231208	145700	40110346	1956	1956	1956	1956	0
258	20231208	145600	40110346	1956	1956	1956	1956	22
259	20231208	145500	40067314	1956	1956	1956	1956	0
260	20231208	145400	40067314	1956	1956	1956	1956	0
261	20231208	145300	40067314	1956	1956	1956	1956	0
262	20231208	145200	40067314	1956	1956	1956	1956	0
263	20231208	145100	40067314	1956	1956	1956	1956	0
264	20231208	145000	40067314	1956	1956	1956	1956	0
265	20231208	144900	40067314	1956	1956	1956	1956	0
266	20231208	144800	40067314	1956	1956	1956	1956	2
267	20231208	144700	40063402	1954	1954	1954	1954	1
268	20231208	144600	40061448	1956	1956	1956	1956	0
269	20231208	144500	40061448	1956	1956	1956	1956	0
270	20231208	144400	40061448	1956	1956	1956	1956	0
271	20231208	144300	40061448	1956	1956	1956	1956	0
272	20231208	144200	40061448	1956	1956	1956	1956	0
273	20231208	144100	40061448	1956	1956	1956	1956	1
274	20231208	144000	40059492	1952	1956	1956	1952	74
275	20231208	143900	39914904	1956	1956	1956	1956	0
276	20231208	143800	39914904	1956	1956	1956	1956	0
277	20231208	143700	39914904	1956	1956	1956	1956	0
278	20231208	143600	39914904	1956	1956	1956	1956	0
279	20231208	143500	39914904	1956	1956	1956	1956	0
280	20231208	143400	39914904	1956	1956	1956	1956	0
281	20231208	143300	39914904	1956	1956	1956	1956	0
282	20231208	143200	39914904	1956	1956	1956	1956	0
283	20231208	143100	39914904	1956	1956	1956	1956	0
284	20231208	143000	39914904	1956	1956	1956	1956	0
285	20231208	142900	39914904	1956	1956	1956	1956	0
286	20231208	142800	39914904	1956	1956	1956	1956	0
287	20231208	142700	39914904	1956	1956	1956	1956	0
288	20231208	142600	39914904	1956	1956	1956	1956	0
289	20231208	142500	39914904	1956	1956	1956	1956	1
290	20231208	142400	39912948	1953	1953	1953	1953	68
291	20231208	142300	39780144	1951	1951	1951	1951	0
292	20231208	142200	39780144	1951	1953	1953	1951	989
293	20231208	142100	37848916	1953	1953	1953	1953	0
294	20231208	142000	37848916	1953	1953	1953	1953	24
295	20231208	141900	37802044	1953	1953	1953	1953	0
296	20231208	141800	37802044	1953	1953	1953	1953	1
297	20231208	141700	37800091	1952	1952	1952	1952	0
298	20231208	141600	37800091	1952	1952	1952	1952	5
299	20231208	141500	37790331	1952	1952	1952	1952	40
300	20231208	141400	37712251	1952	1952	1952	1952	0
301	20231208	141300	37712251	1952	1952	1952	1952	22
302	20231208	141200	37669307	1952	1952	1952	1952	0
303	20231208	141100	37669307	1952	1952	1952	1952	0
304	20231208	141000	37669307	1952	1952	1952	1952	0
305	20231208	140900	37669307	1952	1952	1952	1952	0
306	20231208	140800	37669307	1952	1952	1952	1952	0
307	20231208	140700	37669307	1952	1952	1952	1952	0
308	20231208	140600	37669307	1952	1952	1952	1952	22
309	20231208	140500	37626363	1952	1952	1952	1952	0
310	20231208	140400	37626363	1952	1952	1952	1952	0
311	20231208	140300	37626363	1952	1952	1952	1952	0
312	20231208	140200	37626363	1952	1952	1952	1952	1
313	20231208	140100	37624411	1951	1951	1951	1951	5
314	20231208	140000	37614656	1951	1951	1951	1951	64
315	20231208	135900	37489792	1950	1950	1950	1950	0
316	20231208	135800	37489792	1950	1950	1950	1950	0
317	20231208	135700	37489792	1950	1950	1950	1950	0
318	20231208	135600	37489792	1950	1950	1950	1950	4
319	20231208	135500	37481992	1951	1951	1951	1951	0
320	20231208	135400	37481992	1951	1951	1951	1951	0
321	20231208	135300	37481992	1951	1950	1951	1950	410
322	20231208	135200	36682360	1950	1950	1950	1950	0
323	20231208	135100	36682360	1950	1950	1950	1950	22
324	20231208	135000	36639460	1950	1950	1950	1950	0
325	20231208	134900	36639460	1950	1950	1950	1950	0
326	20231208	134800	36639460	1950	1950	1950	1950	0
327	20231208	134700	36639460	1950	1950	1950	1950	50
328	20231208	134600	36541960	1951	1951	1951	1951	0
329	20231208	134500	36541960	1951	1951	1951	1951	0
330	20231208	134400	36541960	1951	1951	1951	1951	0
331	20231208	134300	36541960	1951	1951	1951	1951	0
332	20231208	134200	36541960	1951	1951	1951	1951	0
333	20231208	134100	36541960	1951	1951	1951	1951	0
334	20231208	134000	36541960	1951	1951	1951	1951	24
335	20231208	133900	36495136	1951	1951	1951	1951	0
336	20231208	133800	36495136	1951	1951	1951	1951	0
337	20231208	133700	36495136	1951	1951	1951	1951	0
338	20231208	133600	36495136	1951	1951	1951	1951	0
339	20231208	133500	36495136	1951	1951	1951	1951	0
340	20231208	133400	36495136	1951	1951	1951	1951	0
341	20231208	133300	36495136	1951	1951	1951	1951	0
342	20231208	133200	36495136	1951	1951	1951	1951	0
343	20231208	133100	36495136	1951	1951	1951	1951	0
344	20231208	133000	36495136	1951	1951	1951	1951	0
345	20231208	132900	36495136	1951	1951	1951	1951	0
346	20231208	132800	36495136	1951	1951	1951	1951	0
347	20231208	132700	36495136	1951	1951	1951	1951	0
348	20231208	132600	36495136	1951	1951	1951	1951	0
349	20231208	132500	36495136	1951	1951	1951	1951	0
350	20231208	132400	36495136	1951	1951	1951	1951	67
351	20231208	132300	36364419	1951	1951	1951	1951	0
352	20231208	132200	36364419	1951	1951	1951	1951	0
353	20231208	132100	36364419	1951	1951	1951	1951	0
354	20231208	132000	36364419	1951	1951	1951	1951	24
355	20231208	131900	36317595	1951	1951	1951	1951	5
356	20231208	131800	36307840	1952	1947	1952	1947	51
357	20231208	131700	36208413	1947	1947	1947	1947	100
358	20231208	131600	36013713	1947	1947	1947	1947	0
359	20231208	131500	36013713	1947	1947	1947	1947	0
360	20231208	131400	36013713	1947	1947	1947	1947	18
361	20231208	131300	35978667	1947	1947	1947	1947	0
362	20231208	131200	35978667	1947	1947	1947	1947	0
363	20231208	131100	35978667	1947	1947	1947	1947	0
364	20231208	131000	35978667	1947	1947	1947	1947	0
365	20231208	130900	35978667	1947	1947	1947	1947	0
366	20231208	130800	35978667	1947	1947	1947	1947	0
367	20231208	130700	35978667	1947	1947	1947	1947	0
368	20231208	130600	35978667	1947	1947	1947	1947	0
369	20231208	130500	35978667	1947	1947	1947	1947	0
370	20231208	130400	35978667	1947	1947	1947	1947	0
371	20231208	130300	35978667	1947	1947	1947	1947	0
372	20231208	130200	35978667	1947	1947	1947	1947	0
373	20231208	130100	35978667	1947	1947	1947	1947	0
374	20231208	130000	35978667	1947	1947	1947	1947	25
375	20231208	125900	35929992	1951	1951	1951	1951	0
376	20231208	125800	35929992	1951	1951	1951	1951	0
377	20231208	125700	35929992	1951	1951	1951	1951	0
378	20231208	125600	35929992	1951	1951	1951	1951	0
379	20231208	125500	35929992	1951	1951	1951	1951	0
380	20231208	125400	35929992	1951	1951	1951	1951	0
381	20231208	125300	35929992	1951	1951	1951	1951	0
382	20231208	125200	35929992	1951	1951	1951	1951	0
383	20231208	125100	35929992	1951	1951	1951	1951	0
384	20231208	125000	35929992	1951	1951	1951	1951	0
385	20231208	124900	35929992	1951	1951	1951	1951	0
386	20231208	124800	35929992	1951	1951	1951	1951	0
387	20231208	124700	35929992	1951	1951	1951	1951	0
388	20231208	124600	35929992	1951	1951	1951	1951	0
389	20231208	124500	35929992	1951	1951	1951	1951	0
390	20231208	124400	35929992	1951	1951	1951	1951	0
391	20231208	124300	35929992	1951	1951	1951	1951	0
392	20231208	124200	35929992	1951	1951	1951	1951	0
393	20231208	124100	35929992	1951	1951	1951	1951	0
394	20231208	124000	35929992	1951	1951	1951	1951	25
395	20231208	123900	35881217	1952	1952	1952	1952	0
396	20231208	123800	35881217	1952	1941	1952	1941	30
397	20231208	123700	35822776	1941	1941	1941	1941	0
398	20231208	123600	35822776	1941	1941	1941	1941	1
399	20231208	123500	35820835	1935	1938	1938	1935	6
400	20231208	123400	35809210	1958	1958	1958	1958	0
401	20231208	123300	35809210	1958	1953	1958	1953	22
402	20231208	123200	35766196	1955	1939	1955	1939	525
403	20231208	123100	34747092	1939	1939	1939	1939	76
404	20231208	123000	34599728	1939	1939	1939	1939	0
405	20231208	122900	34599728	1939	1932	1939	1932	3003
406	20231208	122800	28776932	1939	1939	1939	1939	0
407	20231208	122700	28776932	1939	1939	1939	1939	0
408	20231208	122600	28776932	1939	1937	1939	1937	61
409	20231208	122500	28658771	1937	1937	1937	1937	1227
410	20231208	122400	26282072	1936	1934	1936	1934	35
411	20231208	122300	26214322	1937	1937	1937	1937	0
412	20231208	122200	26214322	1937	1937	1937	1937	0
413	20231208	122100	26214322	1937	1937	1937	1937	0
414	20231208	122000	26214322	1937	1935	1937	1935	25
415	20231208	121900	26165907	1936	1936	1936	1936	0
416	20231208	121800	26165907	1936	1936	1936	1936	1
417	20231208	121700	26163971	1935	1935	1935	1935	0
418	20231208	121600	26163971	1935	1933	1935	1933	5
419	20231208	121500	26154300	1933	1933	1933	1933	0
420	20231208	121400	26154300	1933	1933	1933	1933	0
421	20231208	121300	26154300	1933	1933	1933	1933	0
422	20231208	121200	26154300	1933	1933	1933	1933	0
423	20231208	121100	26154300	1933	1933	1933	1933	10
424	20231208	121000	26134970	1933	1933	1933	1933	270
425	20231208	120900	25613060	1933	1933	1933	1933	32
426	20231208	120800	25551204	1933	1933	1933	1933	0
427	20231208	120700	25551204	1933	1932	1933	1932	1470
428	20231208	120600	22711162	1932	1932	1932	1932	0
429	20231208	120500	22711162	1932	1932	1932	1932	0
430	20231208	120400	22711162	1932	1932	1932	1932	0
431	20231208	120300	22711162	1932	1932	1932	1932	0
432	20231208	120200	22711162	1932	1932	1932	1932	0
433	20231208	120100	22711162	1932	1932	1932	1932	0
434	20231208	120000	22711162	1932	1932	1932	1932	25
435	20231208	115900	22662862	1930	1930	1930	1930	0
436	20231208	115800	22662862	1930	1930	1930	1930	0
437	20231208	115700	22662862	1930	1930	1930	1930	0
438	20231208	115600	22662862	1930	1930	1930	1930	39
439	20231208	115500	22587592	1931	1931	1931	1931	37
440	20231208	115400	22516145	1932	1932	1932	1932	0
441	20231208	115300	22516145	1932	1932	1932	1932	0
442	20231208	115200	22516145	1932	1932	1932	1932	66
443	20231208	115100	22388633	1933	1933	1933	1933	0
444	20231208	115000	22388633	1933	1933	1933	1933	0
445	20231208	114900	22388633	1933	1933	1933	1933	0
446	20231208	114800	22388633	1933	1933	1933	1933	0
447	20231208	114700	22388633	1933	1933	1933	1933	0
448	20231208	114600	22388633	1933	1933	1933	1933	23
449	20231208	114500	22344174	1932	1932	1932	1932	0
450	20231208	114400	22344174	1932	1932	1932	1932	5
451	20231208	114300	22334514	1933	1933	1933	1933	0
452	20231208	114200	22334514	1933	1933	1933	1933	0
453	20231208	114100	22334514	1933	1933	1933	1933	0
454	20231208	114000	22334514	1933	1933	1933	1933	25
455	20231208	113900	22286189	1933	1933	1933	1933	0
456	20231208	113800	22286189	1933	1933	1933	1933	0
457	20231208	113700	22286189	1933	1933	1933	1933	0
458	20231208	113600	22286189	1933	1933	1933	1933	0
459	20231208	113500	22286189	1933	1933	1933	1933	0
460	20231208	113400	22286189	1933	1933	1933	1933	0
461	20231208	113300	22286189	1933	1933	1933	1933	0
462	20231208	113200	22286189	1933	1933	1933	1933	200
463	20231208	113100	21899589	1933	1933	1933	1933	0
464	20231208	113000	21899589	1933	1933	1933	1933	0
465	20231208	112900	21899589	1933	1933	1933	1933	0
466	20231208	112800	21899589	1933	1933	1933	1933	0
467	20231208	112700	21899589	1933	1933	1933	1933	0
468	20231208	112600	21899589	1933	1933	1933	1933	0
469	20231208	112500	21899589	1933	1929	1933	1929	21
470	20231208	112400	21859076	1933	1933	1933	1933	0
471	20231208	112300	21859076	1933	1933	1933	1933	0
472	20231208	112200	21859076	1933	1933	1933	1933	0
473	20231208	112100	21859076	1933	1933	1933	1933	0
474	20231208	112000	21859076	1933	1933	1933	1933	25
475	20231208	111900	21810751	1933	1933	1933	1933	26
476	20231208	111800	21760493	1935	1935	1935	1935	0
477	20231208	111700	21760493	1935	1935	1935	1935	0
478	20231208	111600	21760493	1935	1935	1935	1935	1
479	20231208	111500	21758558	1935	1935	1935	1935	0
480	20231208	111400	21758558	1935	1935	1935	1935	87
481	20231208	111300	21590213	1935	1935	1935	1935	600
482	20231208	111200	20429213	1935	1935	1935	1935	0
483	20231208	111100	20429213	1935	1935	1935	1935	0
484	20231208	111000	20429213	1935	1926	1935	1926	101
485	20231208	110900	20234678	1926	1929	1929	1926	1246
486	20231208	110800	17834656	1935	1935	1935	1935	0
487	20231208	110700	17834656	1935	1935	1935	1935	0
488	20231208	110600	17834656	1935	1935	1935	1935	0
489	20231208	110500	17834656	1935	1935	1935	1935	0
490	20231208	110400	17834656	1935	1935	1935	1935	173
491	20231208	110300	17499901	1935	1935	1935	1935	1000
492	20231208	110200	15564901	1935	1935	1935	1935	0
493	20231208	110100	15564901	1935	1935	1935	1935	0
494	20231208	110000	15564901	1935	1935	1935	1935	25
495	20231208	105900	15516526	1935	1934	1935	1934	618
496	20231208	105800	14320701	1934	1934	1934	1934	80
497	20231208	105700	14165981	1934	1934	1934	1934	0
498	20231208	105600	14165981	1934	1934	1934	1934	0
499	20231208	105500	14165981	1934	1934	1934	1934	0
500	20231208	105400	14165981	1934	1934	1934	1934	0
501	20231208	105300	14165981	1934	1934	1934	1934	0
502	20231208	105200	14165981	1934	1934	1934	1934	0
503	20231208	105100	14165981	1934	1934	1934	1934	1
504	20231208	105000	14164047	1927	1927	1927	1927	0
505	20231208	104900	14164047	1927	1927	1927	1927	0
506	20231208	104800	14164047	1927	1932	1932	1927	1050
507	20231208	104700	12138686	1934	1934	1934	1934	0
508	20231208	104600	12138686	1934	1934	1934	1934	0
509	20231208	104500	12138686	1934	1934	1934	1934	0
510	20231208	104400	12138686	1934	1934	1934	1934	0
511	20231208	104300	12138686	1934	1933	1934	1931	79
512	20231208	104200	11986039	1934	1934	1934	1934	22
513	20231208	104100	11943491	1935	1935	1935	1935	0
514	20231208	104000	11943491	1935	1934	1935	1934	25
515	20231208	103900	11895139	1934	1934	1934	1934	0
516	20231208	103800	11895139	1934	1934	1934	1934	22
517	20231208	103700	11852591	1935	1935	1935	1935	0
518	20231208	103600	11852591	1935	1935	1935	1935	0
519	20231208	103500	11852591	1935	1935	1935	1935	2
520	20231208	103400	11848721	1934	1934	1934	1934	53
521	20231208	103300	11746219	1935	1935	1935	1935	0
522	20231208	103200	11746219	1935	1935	1935	1935	2
523	20231208	103100	11742349	1934	1935	1935	1934	23
524	20231208	103000	11697845	1935	1935	1935	1935	0
525	20231208	102900	11697845	1935	1935	1935	1935	0
526	20231208	102800	11697845	1935	1935	1935	1935	0
527	20231208	102700	11697845	1935	1935	1935	1935	516
528	20231208	102600	10699385	1935	1935	1935	1935	0
529	20231208	102500	10699385	1935	1935	1935	1935	100
530	20231208	102400	10505885	1935	1935	1935	1935	0
531	20231208	102300	10505885	1935	1935	1935	1935	0
532	20231208	102200	10505885	1935	1935	1935	1935	0
533	20231208	102100	10505885	1935	1935	1935	1935	0
534	20231208	102000	10505885	1935	1935	1935	1935	25
535	20231208	101900	10457510	1935	1935	1935	1935	0
536	20231208	101800	10457510	1935	1935	1935	1935	0
537	20231208	101700	10457510	1935	1935	1935	1935	0
538	20231208	101600	10457510	1935	1935	1935	1935	3
539	20231208	101500	10451705	1932	1932	1932	1932	0
540	20231208	101400	10451705	1932	1932	1932	1932	0
541	20231208	101300	10451705	1932	1932	1932	1932	38
542	20231208	101200	10378289	1932	1932	1932	1932	85
543	20231208	101100	10214069	1932	1932	1932	1932	116
544	20231208	101000	9989957	1935	1935	1935	1935	0
545	20231208	100900	9989957	1935	1935	1935	1935	18
546	20231208	100800	9955127	1936	1936	1936	1936	0
547	20231208	100700	9955127	1936	1936	1936	1936	0
548	20231208	100600	9955127	1936	1936	1936	1936	0
549	20231208	100500	9955127	1936	1936	1936	1936	0
550	20231208	100400	9955127	1936	1936	1936	1936	0
551	20231208	100300	9955127	1936	1936	1936	1936	55
552	20231208	100200	9848647	1936	1936	1936	1936	0
553	20231208	100100	9848647	1936	1936	1936	1936	0
554	20231208	100000	9848647	1936	1936	1936	1936	25
555	20231208	095900	9800247	1936	1936	1936	1936	0
556	20231208	095800	9800247	1936	1936	1936	1936	33
557	20231208	095700	9736359	1936	1936	1936	1936	0
558	20231208	095600	9736359	1936	1936	1936	1936	0
559	20231208	095500	9736359	1936	1936	1936	1936	0
560	20231208	095400	9736359	1936	1936	1936	1936	0
561	20231208	095300	9736359	1936	1936	1936	1936	0
562	20231208	095200	9736359	1936	1936	1936	1936	0
563	20231208	095100	9736359	1936	1936	1936	1936	0
564	20231208	095000	9736359	1936	1936	1936	1936	0
565	20231208	094900	9736359	1936	1936	1936	1936	0
566	20231208	094800	9736359	1936	1936	1936	1936	0
567	20231208	094700	9736359	1936	1935	1936	1935	80
568	20231208	094600	9581543	1935	1935	1935	1935	90
569	20231208	094500	9407393	1935	1935	1935	1935	0
570	20231208	094400	9407393	1935	1935	1935	1935	0
571	20231208	094300	9407393	1935	1935	1935	1935	82
572	20231208	094200	9248723	1935	1935	1935	1935	0
573	20231208	094100	9248723	1935	1935	1935	1935	0
574	20231208	094000	9248723	1935	1935	1935	1935	30
575	20231208	093900	9190673	1935	1935	1935	1935	1
576	20231208	093800	9188738	1935	1935	1935	1934	5
577	20231208	093700	9179064	1927	1929	1929	1927	150
578	20231208	093600	8889945	1935	1935	1935	1935	0
579	20231208	093500	8889945	1935	1935	1935	1935	1
580	20231208	093400	8888010	1937	1937	1937	1937	0
581	20231208	093300	8888010	1937	1937	1937	1937	0
582	20231208	093200	8888010	1937	1937	1937	1937	0
583	20231208	093100	8888010	1937	1937	1937	1937	0
584	20231208	093000	8888010	1937	1937	1937	1937	0
585	20231208	092900	8888010	1937	1937	1937	1937	0
586	20231208	092800	8888010	1937	1937	1937	1937	0
587	20231208	092700	8888010	1937	1937	1937	1937	0
588	20231208	092600	8888010	1937	1937	1937	1937	0
589	20231208	092500	8888010	1937	1937	1937	1937	0
590	20231208	092400	8888010	1937	1937	1937	1937	0
591	20231208	092300	8888010	1937	1937	1937	1937	0
592	20231208	092200	8888010	1937	1937	1937	1937	0
593	20231208	092100	8888010	1937	1937	1937	1937	5
594	20231208	092000	8878325	1937	1937	1937	1937	25
595	20231208	091900	8829900	1937	1937	1937	1937	10
596	20231208	091800	8810530	1937	1937	1937	1937	0
597	20231208	091700	8810530	1937	1937	1937	1937	0
598	20231208	091600	8810530	1937	1937	1937	1937	5
599	20231208	091500	8800845	1938	1938	1938	1938	0
600	20231208	091400	8800845	1938	1929	1938	1929	172
601	20231208	091300	8468882	1929	1929	1929	1929	0
602	20231208	091200	8468882	1929	1929	1929	1929	0
603	20231208	091100	8468882	1929	1921	1929	1921	2705
604	20231208	091000	3272545	1929	1929	1929	1929	0
605	20231208	090900	3272545	1929	1929	1929	1929	0
606	20231208	090800	3272545	1929	1929	1929	1929	0
607	20231208	090700	3272545	1929	1928	1929	1928	23
608	20231208	090600	3228198	1921	1921	1921	1921	75
609	20231208	090500	3084123	1929	1929	1929	1929	0
610	20231208	090400	3084123	1929	1929	1929	1929	0
611	20231208	090300	3084123	1929	1929	1929	1929	1
612	20231208	090200	3082194	1929	1929	1929	1929	0
613	20231208	090100	3082194	1929	1929	1929	1929	10
614	20231208	090000	3062904	1919	1919	1919	1919	1587