KissMeData/046390/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192600	90749457	1927	1927	1927	1927	1459
3	20231204	192500	90749457	1927	1927	1927	1927	0
4	20231204	192400	90749457	1927	1927	1927	1927	0
5	20231204	192300	90749457	1927	1927	1927	1927	0
6	20231204	192200	90749457	1927	1927	1927	1927	0
7	20231204	192100	90749457	1927	1927	1927	1927	0
8	20231204	192000	90749457	1927	1927	1927	1927	0
9	20231204	191900	90749457	1927	1927	1927	1927	0
10	20231204	191800	90749457	1927	1927	1927	1927	0
11	20231204	191700	90749457	1927	1927	1927	1927	0
12	20231204	191600	90749457	1927	1927	1927	1927	0
13	20231204	191500	90749457	1927	1927	1927	1927	0
14	20231204	191400	90749457	1927	1927	1927	1927	0
15	20231204	191300	90749457	1927	1927	1927	1927	0
16	20231204	191200	90749457	1927	1927	1927	1927	0
17	20231204	191100	90749457	1927	1927	1927	1927	0
18	20231204	191000	90749457	1927	1927	1927	1927	0
19	20231204	190900	90749457	1927	1927	1927	1927	0
20	20231204	190800	90749457	1927	1927	1927	1927	0
21	20231204	190700	90749457	1927	1927	1927	1927	0
22	20231204	190600	90749457	1927	1927	1927	1927	0
23	20231204	190500	90749457	1927	1927	1927	1927	0
24	20231204	190400	90749457	1927	1927	1927	1927	0
25	20231204	190300	90749457	1927	1927	1927	1927	0
26	20231204	190200	90749457	1927	1927	1927	1927	0
27	20231204	190100	90749457	1927	1927	1927	1927	0
28	20231204	190000	90749457	1927	1927	1927	1927	0
29	20231204	185900	90749457	1927	1927	1927	1927	0
30	20231204	185800	90749457	1927	1927	1927	1927	0
31	20231204	185700	90749457	1927	1927	1927	1927	0
32	20231204	185600	90749457	1927	1927	1927	1927	1459
33	20231204	185500	90749457	1927	1927	1927	1927	0
34	20231204	185400	90749457	1927	1927	1927	1927	0
35	20231204	185300	90749457	1927	1927	1927	1927	0
36	20231204	185200	90749457	1927	1927	1927	1927	0
37	20231204	185100	90749457	1927	1927	1927	1927	0
38	20231204	185000	90749457	1927	1927	1927	1927	0
39	20231204	184900	90749457	1927	1927	1927	1927	0
40	20231204	184800	90749457	1927	1927	1927	1927	0
41	20231204	184700	90749457	1927	1927	1927	1927	0
42	20231204	184600	90749457	1927	1927	1927	1927	0
43	20231204	184500	90749457	1927	1927	1927	1927	0
44	20231204	184400	90749457	1927	1927	1927	1927	0
45	20231204	184300	90749457	1927	1927	1927	1927	0
46	20231204	184200	90749457	1927	1927	1927	1927	0
47	20231204	184100	90749457	1927	1927	1927	1927	0
48	20231204	184000	90749457	1927	1927	1927	1927	0
49	20231204	183900	90749457	1927	1927	1927	1927	0
50	20231204	183800	90749457	1927	1927	1927	1927	0
51	20231204	183700	90749457	1927	1927	1927	1927	0
52	20231204	183600	90749457	1927	1927	1927	1927	0
53	20231204	183500	90749457	1927	1927	1927	1927	0
54	20231204	183400	90749457	1927	1927	1927	1927	0
55	20231204	183300	90749457	1927	1927	1927	1927	0
56	20231204	183200	90749457	1927	1927	1927	1927	0
57	20231204	183100	90749457	1927	1927	1927	1927	0
58	20231204	183000	90749457	1927	1927	1927	1927	0
59	20231204	182900	90749457	1927	1927	1927	1927	0
60	20231204	182800	90749457	1927	1927	1927	1927	0
61	20231204	182700	90749457	1927	1927	1927	1927	0
62	20231204	182600	90749457	1927	1927	1927	1927	1459
63	20231204	182500	90749457	1927	1927	1927	1927	0
64	20231204	182400	90749457	1927	1927	1927	1927	0
65	20231204	182300	90749457	1927	1927	1927	1927	0
66	20231204	182200	90749457	1927	1927	1927	1927	0
67	20231204	182100	90749457	1927	1927	1927	1927	0
68	20231204	182000	90749457	1927	1927	1927	1927	0
69	20231204	181900	90749457	1927	1927	1927	1927	0
70	20231204	181800	90749457	1927	1927	1927	1927	0
71	20231204	181700	90749457	1927	1927	1927	1927	0
72	20231204	181600	90749457	1927	1927	1927	1927	0
73	20231204	181500	90749457	1927	1927	1927	1927	0
74	20231204	181400	90749457	1927	1927	1927	1927	0
75	20231204	181300	90749457	1927	1927	1927	1927	0
76	20231204	181200	90749457	1927	1927	1927	1927	0
77	20231204	181100	90749457	1927	1927	1927	1927	0
78	20231204	181000	90749457	1927	1927	1927	1927	0
79	20231204	180900	90749457	1927	1927	1927	1927	0
80	20231204	180800	90749457	1927	1927	1927	1927	0
81	20231204	180700	90749457	1927	1927	1927	1927	0
82	20231204	180600	90749457	1927	1927	1927	1927	0
83	20231204	180500	90749457	1927	1927	1927	1927	0
84	20231204	180400	90749457	1927	1927	1927	1927	0
85	20231204	180300	90749457	1927	1927	1927	1927	0
86	20231204	180200	90749457	1927	1927	1927	1927	0
87	20231204	180100	90749457	1927	1927	1927	1927	0
88	20231204	180000	90749457	1927	1927	1927	1927	0
89	20231204	175900	90749457	1927	1927	1927	1927	0
90	20231204	175800	90749457	1927	1927	1927	1927	0
91	20231204	175700	90749457	1927	1927	1927	1927	0
92	20231204	175600	90749457	1927	1927	1927	1927	1459
93	20231204	175500	90749457	1927	1927	1927	1927	0
94	20231204	175400	90749457	1927	1927	1927	1927	0
95	20231204	175300	90749457	1927	1927	1927	1927	0
96	20231204	175200	90749457	1927	1927	1927	1927	0
97	20231204	175100	90749457	1927	1927	1927	1927	0
98	20231204	175000	90749457	1927	1927	1927	1927	0
99	20231204	174900	90749457	1927	1927	1927	1927	0
100	20231204	174800	90749457	1927	1927	1927	1927	0
101	20231204	174700	90749457	1927	1927	1927	1927	0
102	20231204	174600	90749457	1927	1927	1927	1927	0
103	20231204	174500	90749457	1927	1927	1927	1927	0
104	20231204	174400	90749457	1927	1927	1927	1927	0
105	20231204	174300	90749457	1927	1927	1927	1927	0
106	20231204	174200	90749457	1927	1927	1927	1927	0
107	20231204	174100	90749457	1927	1927	1927	1927	0
108	20231204	174000	90749457	1927	1927	1927	1927	0
109	20231204	173900	90749457	1927	1927	1927	1927	0
110	20231204	173800	90749457	1927	1927	1927	1927	0
111	20231204	173700	90749457	1927	1927	1927	1927	0
112	20231204	173600	90749457	1927	1927	1927	1927	0
113	20231204	173500	90749457	1927	1927	1927	1927	0
114	20231204	173400	90749457	1927	1927	1927	1927	0
115	20231204	173300	90749457	1927	1927	1927	1927	0
116	20231204	173200	90749457	1927	1927	1927	1927	0
117	20231204	173100	90749457	1927	1927	1927	1927	0
118	20231204	173000	90749457	1927	1927	1927	1927	0
119	20231204	172900	90749457	1927	1927	1927	1927	0
120	20231204	172800	90749457	1927	1927	1927	1927	0
121	20231204	172700	90749457	1927	1927	1927	1927	0
122	20231204	172600	90749457	1927	1927	1927	1927	1459
123	20231204	172500	90749457	1927	1927	1927	1927	0
124	20231204	172400	90749457	1927	1927	1927	1927	0
125	20231204	172300	90749457	1927	1927	1927	1927	0
126	20231204	172200	90749457	1927	1927	1927	1927	0
127	20231204	172100	90749457	1927	1927	1927	1927	0
128	20231204	172000	90749457	1927	1927	1927	1927	0
129	20231204	171900	90749457	1927	1927	1927	1927	0
130	20231204	171800	90749457	1927	1927	1927	1927	0
131	20231204	171700	90749457	1927	1927	1927	1927	0
132	20231204	171600	90749457	1927	1927	1927	1927	0
133	20231204	171500	90749457	1927	1927	1927	1927	0
134	20231204	171400	90749457	1927	1927	1927	1927	0
135	20231204	171300	90749457	1927	1927	1927	1927	0
136	20231204	171200	90749457	1927	1927	1927	1927	0
137	20231204	171100	90749457	1927	1927	1927	1927	0
138	20231204	171000	90749457	1927	1927	1927	1927	0
139	20231204	170900	90749457	1927	1927	1927	1927	0
140	20231204	170800	90749457	1927	1927	1927	1927	0
141	20231204	170700	90749457	1927	1927	1927	1927	0
142	20231204	170600	90749457	1927	1927	1927	1927	0
143	20231204	170500	90749457	1927	1927	1927	1927	0
144	20231204	170400	90749457	1927	1927	1927	1927	0
145	20231204	170300	90749457	1927	1927	1927	1927	0
146	20231204	170200	90749457	1927	1927	1927	1927	0
147	20231204	170100	90749457	1927	1927	1927	1927	0
148	20231204	170000	90749457	1927	1927	1927	1927	0
149	20231204	165900	90749457	1927	1927	1927	1927	0
150	20231204	165800	90749457	1927	1927	1927	1927	0
151	20231204	165700	90749457	1927	1927	1927	1927	0
152	20231204	165600	90749457	1927	1927	1927	1927	1459
153	20231204	165500	90749457	1927	1927	1927	1927	0
154	20231204	165400	90749457	1927	1927	1927	1927	0
155	20231204	165300	90749457	1927	1927	1927	1927	0
156	20231204	165200	90749457	1927	1927	1927	1927	0
157	20231204	165100	90749457	1927	1927	1927	1927	0
158	20231204	165000	90749457	1927	1927	1927	1927	0
159	20231204	164900	90749457	1927	1927	1927	1927	0
160	20231204	164800	90749457	1927	1927	1927	1927	0
161	20231204	164700	90749457	1927	1927	1927	1927	0
162	20231204	164600	90749457	1927	1927	1927	1927	0
163	20231204	164500	90749457	1927	1927	1927	1927	0
164	20231204	164400	90749457	1927	1927	1927	1927	0
165	20231204	164300	90749457	1927	1927	1927	1927	0
166	20231204	164200	90749457	1927	1927	1927	1927	0
167	20231204	164100	90749457	1927	1927	1927	1927	0
168	20231204	164000	90749457	1927	1927	1927	1927	0
169	20231204	163900	90749457	1927	1927	1927	1927	0
170	20231204	163800	90749457	1927	1927	1927	1927	0
171	20231204	163700	90749457	1927	1927	1927	1927	0
172	20231204	163600	90749457	1927	1927	1927	1927	0
173	20231204	163500	90749457	1927	1927	1927	1927	0
174	20231204	163400	90749457	1927	1927	1927	1927	0
175	20231204	163300	90749457	1927	1927	1927	1927	0
176	20231204	163200	90749457	1927	1927	1927	1927	0
177	20231204	163100	90749457	1927	1927	1927	1927	0
178	20231204	163000	90749457	1927	1927	1927	1927	0
179	20231204	162900	90749457	1927	1927	1927	1927	0
180	20231204	162800	90749457	1927	1927	1927	1927	0
181	20231204	162700	90749457	1927	1927	1927	1927	0
182	20231204	162600	90749457	1927	1927	1927	1927	1459
183	20231204	162500	90749457	1927	1927	1927	1927	0
184	20231204	162400	90749457	1927	1927	1927	1927	0
185	20231204	162300	90749457	1927	1927	1927	1927	0
186	20231204	162200	90749457	1927	1927	1927	1927	0
187	20231204	162100	90749457	1927	1927	1927	1927	0
188	20231204	162000	90749457	1927	1927	1927	1927	0
189	20231204	161900	90749457	1927	1927	1927	1927	0
190	20231204	161800	90749457	1927	1927	1927	1927	0
191	20231204	161700	90749457	1927	1927	1927	1927	0
192	20231204	161600	90749457	1927	1927	1927	1927	0
193	20231204	161500	90749457	1927	1927	1927	1927	0
194	20231204	161400	90749457	1927	1927	1927	1927	0
195	20231204	161300	90749457	1927	1927	1927	1927	0
196	20231204	161200	90749457	1927	1927	1927	1927	0
197	20231204	161100	90749457	1927	1927	1927	1927	0
198	20231204	161000	90749457	1927	1927	1927	1927	0
199	20231204	160900	90749457	1927	1927	1927	1927	0
200	20231204	160800	90749457	1927	1927	1927	1927	0
201	20231204	160700	90749457	1927	1927	1927	1927	0
202	20231204	160600	90749457	1927	1927	1927	1927	0
203	20231204	160500	90749457	1927	1927	1927	1927	0
204	20231204	160400	90749457	1927	1927	1927	1927	0
205	20231204	160300	90749457	1927	1927	1927	1927	0
206	20231204	160200	90749457	1927	1927	1927	1927	0
207	20231204	160100	90749457	1927	1927	1927	1927	0
208	20231204	160000	90749457	1927	1927	1927	1927	0
209	20231204	155900	90749457	1927	1927	1927	1927	0
210	20231204	155800	90749457	1927	1927	1927	1927	0
211	20231204	155700	90749457	1927	1927	1927	1927	0
212	20231204	155600	90749457	1927	1927	1927	1927	1459
213	20231204	155500	90749457	1927	1927	1927	1927	0
214	20231204	155400	90749457	1927	1927	1927	1927	0
215	20231204	155300	90749457	1927	1927	1927	1927	0
216	20231204	155200	90749457	1927	1927	1927	1927	0
217	20231204	155100	90749457	1927	1927	1927	1927	0
218	20231204	155000	90749457	1927	1927	1927	1927	0
219	20231204	154900	90749457	1927	1927	1927	1927	0
220	20231204	154800	90749457	1927	1927	1927	1927	0
221	20231204	154700	90749457	1927	1927	1927	1927	0
222	20231204	154600	90749457	1927	1927	1927	1927	0
223	20231204	154500	90749457	1927	1927	1927	1927	0
224	20231204	154400	90749457	1927	1927	1927	1927	0
225	20231204	154300	90749457	1927	1927	1927	1927	0
226	20231204	154200	90749457	1927	1927	1927	1927	0
227	20231204	154100	90749457	1927	1927	1927	1927	0
228	20231204	154000	90749457	1927	1927	1927	1927	0
229	20231204	153900	90749457	1927	1927	1927	1927	0
230	20231204	153800	90749457	1927	1927	1927	1927	0
231	20231204	153700	90749457	1927	1927	1927	1927	0
232	20231204	153600	90749457	1927	1927	1927	1927	0
233	20231204	153500	90749457	1927	1927	1927	1927	0
234	20231204	153400	90749457	1927	1927	1927	1927	0
235	20231204	153300	90749457	1927	1927	1927	1927	0
236	20231204	153200	90749457	1927	1927	1927	1927	0
237	20231204	153100	90749457	1927	1927	1927	1927	0
238	20231204	153000	90749457	1927	1927	1927	1927	1459
239	20231204	152900	87937964	1927	1927	1927	1927	0
240	20231204	152800	87937964	1927	1927	1927	1927	0
241	20231204	152700	87937964	1927	1927	1927	1927	0
242	20231204	152600	87937964	1927	1927	1927	1927	0
243	20231204	152500	87937964	1927	1927	1927	1927	0
244	20231204	152400	87937964	1927	1927	1927	1927	0
245	20231204	152300	87937964	1927	1927	1927	1927	0
246	20231204	152200	87937964	1927	1927	1927	1927	0
247	20231204	152100	87937964	1927	1927	1927	1927	0
248	20231204	152000	87937964	1927	1927	1927	1927	0
249	20231204	151900	87937964	1927	1927	1927	1927	0
250	20231204	151800	87937964	1927	1927	1927	1927	5
251	20231204	151700	87928329	1927	1927	1927	1927	1
252	20231204	151600	87926402	1929	1929	1929	1929	197
253	20231204	151500	87546389	1929	1929	1929	1929	11
254	20231204	151400	87525170	1925	1925	1925	1925	400
255	20231204	151300	86755170	1925	1926	1929	1925	601
256	20231204	151200	85598091	1929	1927	1929	1927	799
257	20231204	151100	84058416	1927	1927	1927	1927	2
258	20231204	151000	84054562	1928	1928	1928	1928	0
259	20231204	150900	84054562	1928	1928	1928	1928	0
260	20231204	150800	84054562	1928	1928	1928	1928	4
261	20231204	150700	84046850	1926	1926	1926	1926	901
262	20231204	150600	82311524	1928	1928	1929	1928	369
263	20231204	150500	81600091	1928	1928	1928	1928	158
264	20231204	150400	81295467	1930	1930	1930	1930	10
265	20231204	150300	81276167	1929	1929	1929	1929	478
266	20231204	150200	80354105	1927	1927	1927	1927	0
267	20231204	150100	80354105	1927	1927	1927	1927	20
268	20231204	150000	80315565	1929	1929	1929	1929	0
269	20231204	145900	80315565	1929	1929	1929	1929	0
270	20231204	145800	80315565	1929	1929	1929	1929	1
271	20231204	145700	80313636	1929	1929	1929	1929	0
272	20231204	145600	80313636	1929	1929	1929	1929	21
273	20231204	145500	80273127	1929	1929	1929	1929	19
274	20231204	145400	80236476	1929	1929	1929	1929	0
275	20231204	145300	80236476	1929	1929	1929	1929	519
276	20231204	145200	79235325	1929	1928	1929	1928	242
277	20231204	145100	78768743	1926	1925	1926	1925	290
278	20231204	145000	78210293	1925	1928	1928	1925	1009
279	20231204	144900	76266318	1929	1929	1929	1929	0
280	20231204	144800	76266318	1929	1929	1929	1929	0
281	20231204	144700	76266318	1929	1929	1929	1929	0
282	20231204	144600	76266318	1929	1929	1929	1929	194
283	20231204	144500	75892092	1930	1930	1930	1930	2
284	20231204	144400	75888232	1930	1930	1930	1930	0
285	20231204	144300	75888232	1930	1930	1930	1930	45
286	20231204	144200	75801382	1930	1931	1931	1930	602
287	20231204	144100	74639434	1932	1933	1933	1932	126
288	20231204	144000	74395932	1934	1934	1934	1934	0
289	20231204	143900	74395932	1934	1934	1934	1934	0
290	20231204	143800	74395932	1934	1934	1934	1934	0
291	20231204	143700	74395932	1934	1934	1934	1934	0
292	20231204	143600	74395932	1934	1934	1934	1934	1
293	20231204	143500	74393998	1935	1935	1935	1935	0
294	20231204	143400	74393998	1935	1935	1935	1935	41
295	20231204	143300	74314663	1936	1936	1936	1936	0
296	20231204	143200	74314663	1936	1935	1936	1935	460
297	20231204	143100	73424562	1935	1935	1935	1935	0
298	20231204	143000	73424562	1935	1935	1935	1935	1
299	20231204	142900	73422627	1934	1934	1934	1934	55
300	20231204	142800	73316257	1934	1934	1934	1934	25
301	20231204	142700	73267907	1935	1935	1935	1935	0
302	20231204	142600	73267907	1935	1935	1935	1935	0
303	20231204	142500	73267907	1935	1935	1935	1935	50
304	20231204	142400	73171157	1935	1935	1935	1935	0
305	20231204	142300	73171157	1935	1935	1935	1935	0
306	20231204	142200	73171157	1935	1935	1935	1935	67
307	20231204	142100	73041512	1934	1934	1934	1934	300
308	20231204	142000	72461312	1935	1935	1935	1935	0
309	20231204	141900	72461312	1935	1935	1935	1935	0
310	20231204	141800	72461312	1935	1935	1935	1935	0
311	20231204	141700	72461312	1935	1934	1935	1934	10
312	20231204	141600	72441963	1936	1936	1936	1936	0
313	20231204	141500	72441963	1936	1936	1936	1936	0
314	20231204	141400	72441963	1936	1936	1936	1936	0
315	20231204	141300	72441963	1936	1936	1936	1936	0
316	20231204	141200	72441963	1936	1936	1936	1936	0
317	20231204	141100	72441963	1936	1936	1936	1936	1
318	20231204	141000	72440027	1934	1934	1934	1934	30
319	20231204	140900	72382007	1936	1936	1936	1936	0
320	20231204	140800	72382007	1936	1936	1936	1936	98
321	20231204	140700	72192279	1937	1937	1937	1937	0
322	20231204	140600	72192279	1937	1937	1937	1937	5
323	20231204	140500	72182594	1937	1936	1937	1936	269
324	20231204	140400	71661551	1936	1936	1936	1936	45
325	20231204	140300	71574431	1935	1935	1935	1935	105
326	20231204	140200	71371256	1934	1934	1934	1934	20
327	20231204	140100	71332576	1934	1933	1934	1933	835
328	20231204	140000	69718499	1933	1933	1933	1933	3
329	20231204	135900	69712700	1933	1931	1933	1931	534
330	20231204	135800	68681158	1933	1931	1933	1931	36
331	20231204	135700	68611600	1931	1932	1932	1931	2514
332	20231204	135600	63754585	1932	1932	1932	1932	0
333	20231204	135500	63754585	1932	1932	1932	1932	0
334	20231204	135400	63754585	1932	1932	1932	1932	0
335	20231204	135300	63754585	1932	1932	1932	1932	1
336	20231204	135200	63752653	1932	1932	1932	1932	0
337	20231204	135100	63752653	1932	1932	1932	1932	0
338	20231204	135000	63752653	1932	1932	1932	1932	0
339	20231204	134900	63752653	1932	1932	1932	1932	0
340	20231204	134800	63752653	1932	1932	1932	1932	0
341	20231204	134700	63752653	1932	1932	1932	1932	0
342	20231204	134600	63752653	1932	1932	1932	1932	0
343	20231204	134500	63752653	1932	1932	1932	1932	1
344	20231204	134400	63750721	1932	1932	1932	1932	0
345	20231204	134300	63750721	1932	1932	1932	1932	1
346	20231204	134200	63748789	1932	1932	1932	1932	1
347	20231204	134100	63746857	1932	1932	1932	1932	4
348	20231204	134000	63739129	1932	1932	1932	1932	0
349	20231204	133900	63739129	1932	1932	1932	1932	0
350	20231204	133800	63739129	1932	1932	1932	1932	0
351	20231204	133700	63739129	1932	1932	1932	1932	0
352	20231204	133600	63739129	1932	1932	1932	1932	0
353	20231204	133500	63739129	1932	1932	1932	1932	0
354	20231204	133400	63739129	1932	1932	1932	1932	0
355	20231204	133300	63739129	1932	1932	1932	1932	24
356	20231204	133200	63692761	1932	1932	1932	1932	676
357	20231204	133100	62386729	1932	1932	1932	1932	0
358	20231204	133000	62386729	1932	1932	1932	1932	2593
359	20231204	132900	57377053	1932	1931	1932	1931	276
360	20231204	132800	56843981	1932	1932	1932	1932	0
361	20231204	132700	56843981	1932	1932	1932	1932	0
362	20231204	132600	56843981	1932	1932	1932	1932	0
363	20231204	132500	56843981	1932	1932	1932	1932	0
364	20231204	132400	56843981	1932	1930	1932	1930	779
365	20231204	132300	55340499	1930	1930	1930	1930	0
366	20231204	132200	55340499	1930	1930	1930	1930	31
367	20231204	132100	55280669	1930	1930	1930	1930	50
368	20231204	132000	55184169	1930	1930	1930	1930	0
369	20231204	131900	55184169	1930	1930	1930	1930	1
370	20231204	131800	55182239	1930	1930	1930	1930	0
371	20231204	131700	55182239	1930	1930	1930	1930	0
372	20231204	131600	55182239	1930	1930	1930	1930	0
373	20231204	131500	55182239	1930	1930	1930	1930	600
374	20231204	131400	54024239	1930	1930	1930	1930	0
375	20231204	131300	54024239	1930	1932	1932	1930	108
376	20231204	131200	53815791	1932	1932	1932	1932	2
377	20231204	131100	53811927	1932	1932	1932	1932	0
378	20231204	131000	53811927	1932	1932	1932	1932	0
379	20231204	130900	53811927	1932	1932	1932	1932	0
380	20231204	130800	53811927	1932	1932	1932	1932	0
381	20231204	130700	53811927	1932	1932	1932	1932	0
382	20231204	130600	53811927	1932	1932	1932	1932	100
383	20231204	130500	53618727	1932	1932	1932	1932	0
384	20231204	130400	53618727	1932	1932	1932	1932	1
385	20231204	130300	53616795	1932	1932	1932	1932	0
386	20231204	130200	53616795	1932	1932	1932	1932	0
387	20231204	130100	53616795	1932	1932	1932	1932	60
388	20231204	130000	53500875	1932	1932	1932	1932	0
389	20231204	125900	53500875	1932	1932	1932	1932	0
390	20231204	125800	53500875	1932	1932	1932	1932	0
391	20231204	125700	53500875	1932	1931	1932	1931	11
392	20231204	125600	53479633	1928	1928	1928	1928	100
393	20231204	125500	53286833	1928	1928	1928	1928	2753
394	20231204	125400	47979049	1928	1928	1928	1928	112
395	20231204	125300	47763113	1928	1929	1929	1928	3046
396	20231204	125200	41890382	1931	1931	1931	1931	1
397	20231204	125100	41888451	1929	1929	1929	1929	35
398	20231204	125000	41820936	1931	1931	1931	1931	400
399	20231204	124900	41048536	1931	1931	1931	1931	0
400	20231204	124800	41048536	1931	1931	1931	1931	0
401	20231204	124700	41048536	1931	1931	1931	1931	1
402	20231204	124600	41046605	1929	1929	1929	1929	0
403	20231204	124500	41046605	1929	1929	1929	1929	122
404	20231204	124400	40811267	1929	1929	1929	1929	0
405	20231204	124300	40811267	1929	1929	1929	1929	0
406	20231204	124200	40811267	1929	1929	1929	1929	126
407	20231204	124100	40568213	1929	1929	1929	1929	4
408	20231204	124000	40560497	1929	1929	1929	1929	151
409	20231204	123900	40269218	1931	1931	1931	1931	0
410	20231204	123800	40269218	1931	1931	1931	1931	0
411	20231204	123700	40269218	1931	1931	1931	1931	0
412	20231204	123600	40269218	1931	1931	1931	1931	1
413	20231204	123500	40267287	1929	1929	1929	1929	1
414	20231204	123400	40265358	1931	1931	1931	1931	0
415	20231204	123300	40265358	1931	1931	1931	1931	0
416	20231204	123200	40265358	1931	1931	1931	1931	30
417	20231204	123100	40207428	1930	1930	1930	1930	9
418	20231204	123000	40190058	1930	1930	1930	1930	1
419	20231204	122900	40188128	1930	1930	1930	1930	3
420	20231204	122800	40182338	1931	1931	1931	1931	0
421	20231204	122700	40182338	1931	1931	1931	1931	0
422	20231204	122600	40182338	1931	1931	1931	1931	0
423	20231204	122500	40182338	1931	1931	1931	1931	0
424	20231204	122400	40182338	1931	1930	1931	1930	3
425	20231204	122300	40176547	1930	1930	1930	1930	11
426	20231204	122200	40155317	1931	1931	1931	1931	0
427	20231204	122100	40155317	1931	1931	1931	1931	0
428	20231204	122000	40155317	1931	1931	1931	1931	1
429	20231204	121900	40153386	1932	1932	1932	1932	0
430	20231204	121800	40153386	1932	1932	1932	1932	0
431	20231204	121700	40153386	1932	1932	1932	1932	0
432	20231204	121600	40153386	1932	1932	1932	1932	0
433	20231204	121500	40153386	1932	1932	1932	1932	12
434	20231204	121400	40130202	1932	1932	1932	1932	0
435	20231204	121300	40130202	1932	1932	1932	1932	0
436	20231204	121200	40130202	1932	1932	1932	1932	0
437	20231204	121100	40130202	1932	1932	1932	1932	0
438	20231204	121000	40130202	1932	1932	1932	1932	0
439	20231204	120900	40130202	1932	1932	1932	1932	500
440	20231204	120800	39164202	1932	1932	1932	1932	500
441	20231204	120700	38198202	1932	1932	1932	1932	500
442	20231204	120600	37232202	1930	1930	1930	1930	0
443	20231204	120500	37232202	1930	1930	1930	1930	30
444	20231204	120400	37174302	1931	1931	1931	1931	1
445	20231204	120300	37172371	1932	1932	1932	1932	0
446	20231204	120200	37172371	1932	1932	1932	1932	0
447	20231204	120100	37172371	1932	1932	1932	1932	0
448	20231204	120000	37172371	1932	1932	1932	1932	0
449	20231204	115900	37172371	1932	1932	1932	1932	0
450	20231204	115800	37172371	1932	1932	1932	1932	0
451	20231204	115700	37172371	1932	1931	1932	1931	32
452	20231204	115600	37110578	1931	1931	1931	1931	0
453	20231204	115500	37110578	1931	1931	1931	1931	0
454	20231204	115400	37110578	1931	1931	1931	1931	0
455	20231204	115300	37110578	1931	1931	1931	1931	0
456	20231204	115200	37110578	1931	1930	1931	1930	12
457	20231204	115100	37087417	1925	1925	1925	1925	0
458	20231204	115000	37087417	1925	1925	1925	1925	0
459	20231204	114900	37087417	1925	1925	1925	1925	6
460	20231204	114800	37075867	1925	1925	1925	1925	31
461	20231204	114700	37016192	1925	1925	1925	1925	30
462	20231204	114600	36958442	1925	1926	1926	1925	512
463	20231204	114500	35972407	1927	1927	1927	1927	106
464	20231204	114400	35768145	1929	1927	1929	1927	417
465	20231204	114300	34964508	1928	1928	1928	1928	2
466	20231204	114200	34960652	1929	1931	1931	1929	32
467	20231204	114100	34898896	1932	1932	1932	1932	10
468	20231204	114000	34879576	1932	1932	1932	1932	0
469	20231204	113900	34879576	1932	1932	1932	1932	0
470	20231204	113800	34879576	1932	1932	1932	1932	1
471	20231204	113700	34877644	1928	1928	1928	1928	0
472	20231204	113600	34877644	1928	1928	1928	1928	0
473	20231204	113500	34877644	1928	1928	1928	1928	0
474	20231204	113400	34877644	1928	1928	1928	1928	0
475	20231204	113300	34877644	1928	1928	1928	1928	0
476	20231204	113200	34877644	1928	1928	1928	1928	847
477	20231204	113100	33244628	1932	1932	1932	1932	0
478	20231204	113000	33244628	1932	1932	1932	1932	0
479	20231204	112900	33244628	1932	1932	1932	1932	0
480	20231204	112800	33244628	1932	1932	1932	1932	0
481	20231204	112700	33244628	1932	1932	1932	1932	0
482	20231204	112600	33244628	1932	1932	1932	1932	0
483	20231204	112500	33244628	1932	1932	1932	1932	0
484	20231204	112400	33244628	1932	1932	1932	1932	0
485	20231204	112300	33244628	1932	1932	1932	1932	0
486	20231204	112200	33244628	1932	1932	1932	1932	300
487	20231204	112100	32665028	1927	1927	1927	1927	0
488	20231204	112000	32665028	1927	1927	1927	1927	0
489	20231204	111900	32665028	1927	1927	1927	1927	0
490	20231204	111800	32665028	1927	1927	1927	1927	0
491	20231204	111700	32665028	1927	1927	1927	1927	0
492	20231204	111600	32665028	1927	1927	1927	1927	64
493	20231204	111500	32541700	1928	1928	1928	1928	0
494	20231204	111400	32541700	1928	1928	1928	1928	0
495	20231204	111300	32541700	1928	1928	1928	1928	0
496	20231204	111200	32541700	1928	1928	1928	1928	96
497	20231204	111100	32356612	1932	1932	1932	1932	0
498	20231204	111000	32356612	1932	1932	1932	1932	0
499	20231204	110900	32356612	1932	1932	1932	1932	0
500	20231204	110800	32356612	1932	1932	1932	1932	100
501	20231204	110700	32163412	1932	1932	1932	1932	0
502	20231204	110600	32163412	1932	1932	1932	1932	0
503	20231204	110500	32163412	1932	1932	1932	1932	0
504	20231204	110400	32163412	1932	1932	1932	1932	1
505	20231204	110300	32161480	1932	1932	1932	1932	1
506	20231204	110200	32159548	1932	1932	1932	1932	1
507	20231204	110100	32157616	1932	1932	1932	1932	0
508	20231204	110000	32157616	1932	1929	1932	1929	911
509	20231204	105900	30400294	1930	1930	1930	1930	175
510	20231204	105800	30062544	1930	1930	1930	1930	42
511	20231204	105700	29981484	1931	1931	1931	1931	13
512	20231204	105600	29956381	1934	1934	1934	1934	0
513	20231204	105500	29956381	1934	1934	1934	1934	0
514	20231204	105400	29956381	1934	1934	1934	1934	0
515	20231204	105300	29956381	1934	1934	1934	1934	0
516	20231204	105200	29956381	1934	1934	1934	1934	0
517	20231204	105100	29956381	1934	1934	1934	1934	1
518	20231204	105000	29954447	1931	1931	1931	1931	137
519	20231204	104900	29689900	1935	1935	1935	1935	0
520	20231204	104800	29689900	1935	1935	1935	1935	0
521	20231204	104700	29689900	1935	1935	1935	1935	0
522	20231204	104600	29689900	1935	1935	1935	1935	0
523	20231204	104500	29689900	1935	1935	1935	1935	0
524	20231204	104400	29689900	1935	1935	1935	1935	0
525	20231204	104300	29689900	1935	1935	1935	1935	0
526	20231204	104200	29689900	1935	1934	1935	1934	516
527	20231204	104100	28691491	1935	1935	1935	1935	0
528	20231204	104000	28691491	1935	1935	1935	1935	0
529	20231204	103900	28691491	1935	1935	1935	1935	0
530	20231204	103800	28691491	1935	1935	1935	1935	0
531	20231204	103700	28691491	1935	1935	1935	1935	0
532	20231204	103600	28691491	1935	1935	1935	1935	0
533	20231204	103500	28691491	1935	1935	1935	1935	0
534	20231204	103400	28691491	1935	1935	1935	1935	0
535	20231204	103300	28691491	1935	1935	1935	1935	0
536	20231204	103200	28691491	1935	1935	1935	1935	0
537	20231204	103100	28691491	1935	1935	1935	1935	0
538	20231204	103000	28691491	1935	1935	1935	1935	0
539	20231204	102900	28691491	1935	1935	1935	1935	0
540	20231204	102800	28691491	1935	1935	1935	1935	1
541	20231204	102700	28689556	1934	1933	1934	1932	4
542	20231204	102600	28681824	1935	1935	1935	1935	0
543	20231204	102500	28681824	1935	1935	1935	1935	1
544	20231204	102400	28679889	1933	1933	1933	1933	0
545	20231204	102300	28679889	1933	1933	1933	1933	2
546	20231204	102200	28676023	1935	1934	1935	1934	13
547	20231204	102100	28650873	1935	1935	1935	1935	0
548	20231204	102000	28650873	1935	1935	1935	1935	5
549	20231204	101900	28641198	1936	1936	1936	1936	1
550	20231204	101800	28639262	1933	1933	1933	1933	0
551	20231204	101700	28639262	1933	1933	1933	1933	0
552	20231204	101600	28639262	1933	1933	1933	1933	1
553	20231204	101500	28637329	1937	1937	1937	1937	0
554	20231204	101400	28637329	1937	1937	1937	1937	0
555	20231204	101300	28637329	1937	1937	1937	1937	0
556	20231204	101200	28637329	1937	1937	1937	1937	0
557	20231204	101100	28637329	1937	1937	1937	1937	0
558	20231204	101000	28637329	1937	1937	1937	1937	0
559	20231204	100900	28637329	1937	1937	1937	1937	21
560	20231204	100800	28596652	1936	1935	1936	1935	13
561	20231204	100700	28571492	1935	1935	1935	1935	79
562	20231204	100600	28418627	1937	1937	1937	1937	0
563	20231204	100500	28418627	1937	1933	1937	1933	2407
564	20231204	100400	23763666	1934	1934	1934	1934	8
565	20231204	100300	23748194	1934	1934	1934	1934	4
566	20231204	100200	23740458	1934	1934	1934	1934	1
567	20231204	100100	23738524	1934	1933	1934	1933	89
568	20231204	100000	23566407	1933	1933	1933	1933	1
569	20231204	095900	23564474	1933	1933	1933	1933	1
570	20231204	095800	23562541	1934	1934	1934	1934	0
571	20231204	095700	23562541	1934	1934	1934	1934	0
572	20231204	095600	23562541	1934	1934	1934	1934	10
573	20231204	095500	23543201	1934	1933	1934	1933	32
574	20231204	095400	23481316	1928	1927	1928	1927	278
575	20231204	095300	22945361	1927	1927	1927	1927	10
576	20231204	095200	22926091	1927	1927	1927	1927	0
577	20231204	095100	22926091	1927	1927	1927	1927	0
578	20231204	095000	22926091	1927	1927	1927	1927	1
579	20231204	094900	22924164	1925	1928	1928	1925	51
580	20231204	094800	22825983	1928	1928	1928	1928	1
581	20231204	094700	22824055	1928	1928	1928	1928	403
582	20231204	094600	22047071	1928	1928	1928	1928	120
583	20231204	094500	21815711	1928	1928	1928	1928	0
584	20231204	094400	21815711	1928	1928	1928	1928	30
585	20231204	094300	21757871	1928	1928	1928	1928	15
586	20231204	094200	21728951	1928	1928	1928	1928	7
587	20231204	094100	21715455	1928	1928	1928	1928	4
588	20231204	094000	21707743	1928	1928	1928	1928	29
589	20231204	093900	21651831	1928	1928	1928	1928	0
590	20231204	093800	21651831	1928	1928	1928	1928	0
591	20231204	093700	21651831	1928	1928	1928	1928	101
592	20231204	093600	21457103	1928	1928	1928	1928	52
593	20231204	093500	21356847	1919	1920	1920	1919	245
594	20231204	093400	20886691	1928	1928	1928	1928	0
595	20231204	093300	20886691	1928	1928	1928	1928	1
596	20231204	093200	20884763	1919	1928	1928	1919	1001
597	20231204	093100	18963390	1920	1923	1923	1920	1448
598	20231204	093000	16182738	1929	1929	1929	1929	0
599	20231204	092900	16182738	1929	1929	1929	1929	0
600	20231204	092800	16182738	1929	1929	1929	1929	0
601	20231204	092700	16182738	1929	1929	1929	1929	0
602	20231204	092600	16182738	1929	1929	1929	1929	71
603	20231204	092500	16045779	1929	1929	1929	1929	2
604	20231204	092400	16041921	1929	1929	1929	1929	0
605	20231204	092300	16041921	1929	1929	1929	1929	0
606	20231204	092200	16041921	1929	1929	1929	1929	0
607	20231204	092100	16041921	1929	1928	1929	1928	32
608	20231204	092000	15980215	1930	1930	1930	1930	0
609	20231204	091900	15980215	1930	1930	1930	1930	0
610	20231204	091800	15980215	1930	1930	1930	1930	0
611	20231204	091700	15980215	1930	1922	1930	1922	625
612	20231204	091600	14778949	1930	1930	1930	1930	102
613	20231204	091500	14582089	1930	1930	1930	1930	3
614	20231204	091400	14576299	1930	1930	1930	1930	0
615	20231204	091300	14576299	1930	1930	1930	1930	0
616	20231204	091200	14576299	1930	1926	1930	1921	502
617	20231204	091100	13610147	1930	1938	1938	1930	71
618	20231204	091000	13472701	1939	1939	1939	1939	0
619	20231204	090900	13472701	1939	1925	1939	1925	32
620	20231204	090800	13411073	1928	1926	1929	1926	799
621	20231204	090700	11871416	1940	1940	1940	1940	151
622	20231204	090600	11578476	1940	1928	1940	1927	1583
623	20231204	090500	8526418	1928	1930	1930	1928	525
624	20231204	090400	7513171	1942	1942	1942	1942	0
625	20231204	090300	7513171	1942	1942	1942	1942	1
626	20231204	090200	7511229	1942	1930	1942	1930	521
627	20231204	090100	6505663	1930	1933	1933	1930	2207
628	20231204	090000	2243471	1933	1930	1933	1930	1136