KissMeData/032280/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	47976860	1954	1954	1954	1954	412
3	20231214	191100	47976860	1954	1954	1954	1954	0
4	20231214	191000	47976860	1954	1954	1954	1954	0
5	20231214	190900	47976860	1954	1954	1954	1954	0
6	20231214	190800	47976860	1954	1954	1954	1954	0
7	20231214	190700	47976860	1954	1954	1954	1954	0
8	20231214	190600	47976860	1954	1954	1954	1954	0
9	20231214	190500	47976860	1954	1954	1954	1954	0
10	20231214	190400	47976860	1954	1954	1954	1954	0
11	20231214	190300	47976860	1954	1954	1954	1954	0
12	20231214	190200	47976860	1954	1954	1954	1954	0
13	20231214	190100	47976860	1954	1954	1954	1954	0
14	20231214	190000	47976860	1954	1954	1954	1954	0
15	20231214	185900	47976860	1954	1954	1954	1954	0
16	20231214	185800	47976860	1954	1954	1954	1954	0
17	20231214	185700	47976860	1954	1954	1954	1954	0
18	20231214	185600	47976860	1954	1954	1954	1954	0
19	20231214	185500	47976860	1954	1954	1954	1954	0
20	20231214	185400	47976860	1954	1954	1954	1954	0
21	20231214	185300	47976860	1954	1954	1954	1954	0
22	20231214	185200	47976860	1954	1954	1954	1954	0
23	20231214	185100	47976860	1954	1954	1954	1954	0
24	20231214	185000	47976860	1954	1954	1954	1954	0
25	20231214	184900	47976860	1954	1954	1954	1954	0
26	20231214	184800	47976860	1954	1954	1954	1954	0
27	20231214	184700	47976860	1954	1954	1954	1954	0
28	20231214	184600	47976860	1954	1954	1954	1954	0
29	20231214	184500	47976860	1954	1954	1954	1954	0
30	20231214	184400	47976860	1954	1954	1954	1954	0
31	20231214	184300	47976860	1954	1954	1954	1954	0
32	20231214	184200	47976860	1954	1954	1954	1954	412
33	20231214	184100	47976860	1954	1954	1954	1954	0
34	20231214	184000	47976860	1954	1954	1954	1954	0
35	20231214	183900	47976860	1954	1954	1954	1954	0
36	20231214	183800	47976860	1954	1954	1954	1954	0
37	20231214	183700	47976860	1954	1954	1954	1954	0
38	20231214	183600	47976860	1954	1954	1954	1954	0
39	20231214	183500	47976860	1954	1954	1954	1954	0
40	20231214	183400	47976860	1954	1954	1954	1954	0
41	20231214	183300	47976860	1954	1954	1954	1954	0
42	20231214	183200	47976860	1954	1954	1954	1954	0
43	20231214	183100	47976860	1954	1954	1954	1954	0
44	20231214	183000	47976860	1954	1954	1954	1954	0
45	20231214	182900	47976860	1954	1954	1954	1954	0
46	20231214	182800	47976860	1954	1954	1954	1954	0
47	20231214	182700	47976860	1954	1954	1954	1954	0
48	20231214	182600	47976860	1954	1954	1954	1954	0
49	20231214	182500	47976860	1954	1954	1954	1954	0
50	20231214	182400	47976860	1954	1954	1954	1954	0
51	20231214	182300	47976860	1954	1954	1954	1954	0
52	20231214	182200	47976860	1954	1954	1954	1954	0
53	20231214	182100	47976860	1954	1954	1954	1954	0
54	20231214	182000	47976860	1954	1954	1954	1954	0
55	20231214	181900	47976860	1954	1954	1954	1954	0
56	20231214	181800	47976860	1954	1954	1954	1954	0
57	20231214	181700	47976860	1954	1954	1954	1954	0
58	20231214	181600	47976860	1954	1954	1954	1954	0
59	20231214	181500	47976860	1954	1954	1954	1954	0
60	20231214	181400	47976860	1954	1954	1954	1954	0
61	20231214	181300	47976860	1954	1954	1954	1954	0
62	20231214	181200	47976860	1954	1954	1954	1954	412
63	20231214	181100	47976860	1954	1954	1954	1954	0
64	20231214	181000	47976860	1954	1954	1954	1954	0
65	20231214	180900	47976860	1954	1954	1954	1954	0
66	20231214	180800	47976860	1954	1954	1954	1954	0
67	20231214	180700	47976860	1954	1954	1954	1954	0
68	20231214	180600	47976860	1954	1954	1954	1954	0
69	20231214	180500	47976860	1954	1954	1954	1954	0
70	20231214	180400	47976860	1954	1954	1954	1954	0
71	20231214	180300	47976860	1954	1954	1954	1954	0
72	20231214	180200	47976860	1954	1954	1954	1954	0
73	20231214	180100	47976860	1954	1954	1954	1954	0
74	20231214	180000	47976860	1954	1954	1954	1954	0
75	20231214	175900	47976860	1954	1954	1954	1954	0
76	20231214	175800	47976860	1954	1954	1954	1954	0
77	20231214	175700	47976860	1954	1954	1954	1954	0
78	20231214	175600	47976860	1954	1954	1954	1954	0
79	20231214	175500	47976860	1954	1954	1954	1954	0
80	20231214	175400	47976860	1954	1954	1954	1954	0
81	20231214	175300	47976860	1954	1954	1954	1954	0
82	20231214	175200	47976860	1954	1954	1954	1954	0
83	20231214	175100	47976860	1954	1954	1954	1954	0
84	20231214	175000	47976860	1954	1954	1954	1954	0
85	20231214	174900	47976860	1954	1954	1954	1954	0
86	20231214	174800	47976860	1954	1954	1954	1954	0
87	20231214	174700	47976860	1954	1954	1954	1954	0
88	20231214	174600	47976860	1954	1954	1954	1954	0
89	20231214	174500	47976860	1954	1954	1954	1954	0
90	20231214	174400	47976860	1954	1954	1954	1954	0
91	20231214	174300	47976860	1954	1954	1954	1954	0
92	20231214	174200	47976860	1954	1954	1954	1954	412
93	20231214	174100	47976860	1954	1954	1954	1954	0
94	20231214	174000	47976860	1954	1954	1954	1954	0
95	20231214	173900	47976860	1954	1954	1954	1954	0
96	20231214	173800	47976860	1954	1954	1954	1954	0
97	20231214	173700	47976860	1954	1954	1954	1954	0
98	20231214	173600	47976860	1954	1954	1954	1954	0
99	20231214	173500	47976860	1954	1954	1954	1954	0
100	20231214	173400	47976860	1954	1954	1954	1954	0
101	20231214	173300	47976860	1954	1954	1954	1954	0
102	20231214	173200	47976860	1954	1954	1954	1954	0
103	20231214	173100	47976860	1954	1954	1954	1954	0
104	20231214	173000	47976860	1954	1954	1954	1954	0
105	20231214	172900	47976860	1954	1954	1954	1954	0
106	20231214	172800	47976860	1954	1954	1954	1954	0
107	20231214	172700	47976860	1954	1954	1954	1954	0
108	20231214	172600	47976860	1954	1954	1954	1954	0
109	20231214	172500	47976860	1954	1954	1954	1954	0
110	20231214	172400	47976860	1954	1954	1954	1954	0
111	20231214	172300	47976860	1954	1954	1954	1954	0
112	20231214	172200	47976860	1954	1954	1954	1954	0
113	20231214	172100	47976860	1954	1954	1954	1954	0
114	20231214	172000	47976860	1954	1954	1954	1954	0
115	20231214	171900	47976860	1954	1954	1954	1954	0
116	20231214	171800	47976860	1954	1954	1954	1954	0
117	20231214	171700	47976860	1954	1954	1954	1954	0
118	20231214	171600	47976860	1954	1954	1954	1954	0
119	20231214	171500	47976860	1954	1954	1954	1954	0
120	20231214	171400	47976860	1954	1954	1954	1954	0
121	20231214	171300	47976860	1954	1954	1954	1954	0
122	20231214	171200	47976860	1954	1954	1954	1954	412
123	20231214	171100	47976860	1954	1954	1954	1954	0
124	20231214	171000	47976860	1954	1954	1954	1954	0
125	20231214	170900	47976860	1954	1954	1954	1954	0
126	20231214	170800	47976860	1954	1954	1954	1954	0
127	20231214	170700	47976860	1954	1954	1954	1954	0
128	20231214	170600	47976860	1954	1954	1954	1954	0
129	20231214	170500	47976860	1954	1954	1954	1954	0
130	20231214	170400	47976860	1954	1954	1954	1954	0
131	20231214	170300	47976860	1954	1954	1954	1954	0
132	20231214	170200	47976860	1954	1954	1954	1954	0
133	20231214	170100	47976860	1954	1954	1954	1954	0
134	20231214	170000	47976860	1954	1954	1954	1954	0
135	20231214	165900	47976860	1954	1954	1954	1954	0
136	20231214	165800	47976860	1954	1954	1954	1954	0
137	20231214	165700	47976860	1954	1954	1954	1954	0
138	20231214	165600	47976860	1954	1954	1954	1954	0
139	20231214	165500	47976860	1954	1954	1954	1954	0
140	20231214	165400	47976860	1954	1954	1954	1954	0
141	20231214	165300	47976860	1954	1954	1954	1954	0
142	20231214	165200	47976860	1954	1954	1954	1954	0
143	20231214	165100	47976860	1954	1954	1954	1954	0
144	20231214	165000	47976860	1954	1954	1954	1954	0
145	20231214	164900	47976860	1954	1954	1954	1954	0
146	20231214	164800	47976860	1954	1954	1954	1954	0
147	20231214	164700	47976860	1954	1954	1954	1954	0
148	20231214	164600	47976860	1954	1954	1954	1954	0
149	20231214	164500	47976860	1954	1954	1954	1954	0
150	20231214	164400	47976860	1954	1954	1954	1954	0
151	20231214	164300	47976860	1954	1954	1954	1954	0
152	20231214	164200	47976860	1954	1954	1954	1954	412
153	20231214	164100	47976860	1954	1954	1954	1954	0
154	20231214	164000	47976860	1954	1954	1954	1954	0
155	20231214	163900	47976860	1954	1954	1954	1954	0
156	20231214	163800	47976860	1954	1954	1954	1954	0
157	20231214	163700	47976860	1954	1954	1954	1954	0
158	20231214	163600	47976860	1954	1954	1954	1954	0
159	20231214	163500	47976860	1954	1954	1954	1954	0
160	20231214	163400	47976860	1954	1954	1954	1954	0
161	20231214	163300	47976860	1954	1954	1954	1954	0
162	20231214	163200	47976860	1954	1954	1954	1954	0
163	20231214	163100	47976860	1954	1954	1954	1954	0
164	20231214	163000	47976860	1954	1954	1954	1954	0
165	20231214	162900	47976860	1954	1954	1954	1954	0
166	20231214	162800	47976860	1954	1954	1954	1954	0
167	20231214	162700	47976860	1954	1954	1954	1954	0
168	20231214	162600	47976860	1954	1954	1954	1954	0
169	20231214	162500	47976860	1954	1954	1954	1954	0
170	20231214	162400	47976860	1954	1954	1954	1954	0
171	20231214	162300	47976860	1954	1954	1954	1954	0
172	20231214	162200	47976860	1954	1954	1954	1954	0
173	20231214	162100	47976860	1954	1954	1954	1954	0
174	20231214	162000	47976860	1954	1954	1954	1954	0
175	20231214	161900	47976860	1954	1954	1954	1954	0
176	20231214	161800	47976860	1954	1954	1954	1954	0
177	20231214	161700	47976860	1954	1954	1954	1954	0
178	20231214	161600	47976860	1954	1954	1954	1954	0
179	20231214	161500	47976860	1954	1954	1954	1954	0
180	20231214	161400	47976860	1954	1954	1954	1954	0
181	20231214	161300	47976860	1954	1954	1954	1954	0
182	20231214	161200	47976860	1954	1954	1954	1954	412
183	20231214	161100	47976860	1954	1954	1954	1954	0
184	20231214	161000	47976860	1954	1954	1954	1954	0
185	20231214	160900	47976860	1954	1954	1954	1954	0
186	20231214	160800	47976860	1954	1954	1954	1954	0
187	20231214	160700	47976860	1954	1954	1954	1954	0
188	20231214	160600	47976860	1954	1954	1954	1954	0
189	20231214	160500	47976860	1954	1954	1954	1954	0
190	20231214	160400	47976860	1954	1954	1954	1954	0
191	20231214	160300	47976860	1954	1954	1954	1954	0
192	20231214	160200	47976860	1954	1954	1954	1954	0
193	20231214	160100	47976860	1954	1954	1954	1954	0
194	20231214	160000	47976860	1954	1954	1954	1954	0
195	20231214	155900	47976860	1954	1954	1954	1954	0
196	20231214	155800	47976860	1954	1954	1954	1954	0
197	20231214	155700	47976860	1954	1954	1954	1954	0
198	20231214	155600	47976860	1954	1954	1954	1954	0
199	20231214	155500	47976860	1954	1954	1954	1954	0
200	20231214	155400	47976860	1954	1954	1954	1954	0
201	20231214	155300	47976860	1954	1954	1954	1954	0
202	20231214	155200	47976860	1954	1954	1954	1954	0
203	20231214	155100	47976860	1954	1954	1954	1954	0
204	20231214	155000	47976860	1954	1954	1954	1954	0
205	20231214	154900	47976860	1954	1954	1954	1954	0
206	20231214	154800	47976860	1954	1954	1954	1954	0
207	20231214	154700	47976860	1954	1954	1954	1954	0
208	20231214	154600	47976860	1954	1954	1954	1954	0
209	20231214	154500	47976860	1954	1954	1954	1954	0
210	20231214	154400	47976860	1954	1954	1954	1954	0
211	20231214	154300	47976860	1954	1954	1954	1954	0
212	20231214	154200	47976860	1954	1954	1954	1954	412
213	20231214	154100	47976860	1954	1954	1954	1954	0
214	20231214	154000	47976860	1954	1954	1954	1954	0
215	20231214	153900	47976860	1954	1954	1954	1954	0
216	20231214	153800	47976860	1954	1954	1954	1954	0
217	20231214	153700	47976860	1954	1954	1954	1954	0
218	20231214	153600	47976860	1954	1954	1954	1954	0
219	20231214	153500	47976860	1954	1954	1954	1954	0
220	20231214	153400	47976860	1954	1954	1954	1954	0
221	20231214	153300	47976860	1954	1954	1954	1954	0
222	20231214	153200	47976860	1954	1954	1954	1954	0
223	20231214	153100	47976860	1954	1954	1954	1954	0
224	20231214	153000	47976860	1954	1954	1954	1954	412
225	20231214	152900	47171812	1963	1963	1963	1963	0
226	20231214	152800	47171812	1963	1963	1963	1963	0
227	20231214	152700	47171812	1963	1963	1963	1963	0
228	20231214	152600	47171812	1963	1963	1963	1963	0
229	20231214	152500	47171812	1963	1963	1963	1963	0
230	20231214	152400	47171812	1963	1963	1963	1963	0
231	20231214	152300	47171812	1963	1963	1963	1963	0
232	20231214	152200	47171812	1963	1963	1963	1963	0
233	20231214	152100	47171812	1963	1963	1963	1963	0
234	20231214	152000	47171812	1963	1963	1963	1963	0
235	20231214	151900	47171812	1963	1963	1963	1963	0
236	20231214	151800	47171812	1963	1961	1963	1961	11
237	20231214	151700	47150239	1963	1961	1963	1961	505
238	20231214	151600	46159931	1960	1960	1960	1960	0
239	20231214	151500	46159931	1960	1960	1960	1960	0
240	20231214	151400	46159931	1960	1960	1960	1960	0
241	20231214	151300	46159931	1960	1960	1960	1960	290
242	20231214	151200	45591531	1963	1963	1963	1963	0
243	20231214	151100	45591531	1963	1963	1963	1963	0
244	20231214	151000	45591531	1963	1963	1963	1963	1
245	20231214	150900	45589568	1960	1960	1960	1960	0
246	20231214	150800	45589568	1960	1960	1960	1960	1
247	20231214	150700	45587608	1955	1957	1957	1955	270
248	20231214	150600	45059426	1959	1959	1959	1959	0
249	20231214	150500	45059426	1959	1959	1959	1959	0
250	20231214	150400	45059426	1959	1959	1959	1959	0
251	20231214	150300	45059426	1959	1959	1959	1959	8
252	20231214	150200	45043754	1958	1958	1958	1958	0
253	20231214	150100	45043754	1958	1958	1958	1958	728
254	20231214	150000	43618330	1957	1953	1957	1953	763
255	20231214	145900	42127683	1953	1953	1953	1953	0
256	20231214	145800	42127683	1953	1953	1953	1953	0
257	20231214	145700	42127683	1953	1953	1953	1953	1
258	20231214	145600	42125730	1949	1949	1949	1949	0
259	20231214	145500	42125730	1949	1949	1949	1949	0
260	20231214	145400	42125730	1949	1949	1949	1949	0
261	20231214	145300	42125730	1949	1950	1950	1949	120
262	20231214	145200	41891810	1954	1954	1954	1954	0
263	20231214	145100	41891810	1954	1954	1954	1954	0
264	20231214	145000	41891810	1954	1954	1954	1954	25
265	20231214	144900	41842960	1958	1958	1958	1958	0
266	20231214	144800	41842960	1958	1958	1958	1958	0
267	20231214	144700	41842960	1958	1958	1958	1958	0
268	20231214	144600	41842960	1958	1958	1958	1958	0
269	20231214	144500	41842960	1958	1958	1958	1958	0
270	20231214	144400	41842960	1958	1958	1958	1958	0
271	20231214	144300	41842960	1958	1958	1958	1958	0
272	20231214	144200	41842960	1958	1958	1958	1958	0
273	20231214	144100	41842960	1958	1958	1958	1958	0
274	20231214	144000	41842960	1958	1958	1958	1958	102
275	20231214	143900	41643244	1959	1959	1959	1959	0
276	20231214	143800	41643244	1959	1959	1959	1959	0
277	20231214	143700	41643244	1959	1959	1959	1959	0
278	20231214	143600	41643244	1959	1959	1959	1959	0
279	20231214	143500	41643244	1959	1959	1959	1959	2
280	20231214	143400	41639326	1958	1958	1958	1958	0
281	20231214	143300	41639326	1958	1958	1958	1958	1
282	20231214	143200	41637368	1962	1962	1962	1962	0
283	20231214	143100	41637368	1962	1962	1962	1962	0
284	20231214	143000	41637368	1962	1962	1962	1962	26
285	20231214	142900	41586356	1963	1963	1963	1963	0
286	20231214	142800	41586356	1963	1963	1963	1963	0
287	20231214	142700	41586356	1963	1963	1963	1963	0
288	20231214	142600	41586356	1963	1963	1963	1963	0
289	20231214	142500	41586356	1963	1963	1963	1963	0
290	20231214	142400	41586356	1963	1963	1963	1963	0
291	20231214	142300	41586356	1963	1963	1963	1963	0
292	20231214	142200	41586356	1963	1963	1963	1963	0
293	20231214	142100	41586356	1963	1956	1963	1956	40
294	20231214	142000	41508096	1956	1956	1956	1956	104
295	20231214	141900	41304672	1956	1956	1956	1956	0
296	20231214	141800	41304672	1956	1956	1956	1956	0
297	20231214	141700	41304672	1956	1956	1956	1956	0
298	20231214	141600	41304672	1956	1956	1956	1956	0
299	20231214	141500	41304672	1956	1956	1956	1956	0
300	20231214	141400	41304672	1956	1956	1956	1956	0
301	20231214	141300	41304672	1956	1956	1956	1956	0
302	20231214	141200	41304672	1956	1956	1956	1956	0
303	20231214	141100	41304672	1956	1956	1956	1956	472
304	20231214	141000	40381440	1956	1956	1956	1956	26
305	20231214	140900	40330584	1956	1956	1956	1956	0
306	20231214	140800	40330584	1956	1956	1956	1956	0
307	20231214	140700	40330584	1956	1956	1956	1956	0
308	20231214	140600	40330584	1956	1956	1956	1956	25
309	20231214	140500	40281684	1956	1956	1956	1956	0
310	20231214	140400	40281684	1956	1956	1956	1956	0
311	20231214	140300	40281684	1956	1956	1956	1956	0
312	20231214	140200	40281684	1956	1956	1956	1956	0
313	20231214	140100	40281684	1956	1956	1956	1956	0
314	20231214	140000	40281684	1956	1955	1956	1955	104
315	20231214	135900	40078261	1956	1956	1956	1956	0
316	20231214	135800	40078261	1956	1956	1956	1956	0
317	20231214	135700	40078261	1956	1956	1956	1956	0
318	20231214	135600	40078261	1956	1956	1956	1956	0
319	20231214	135500	40078261	1956	1956	1956	1956	0
320	20231214	135400	40078261	1956	1956	1956	1956	0
321	20231214	135300	40078261	1956	1956	1956	1956	0
322	20231214	135200	40078261	1956	1956	1956	1956	0
323	20231214	135100	40078261	1956	1956	1956	1956	0
324	20231214	135000	40078261	1956	1955	1956	1955	26
325	20231214	134900	40027411	1956	1956	1956	1956	0
326	20231214	134800	40027411	1956	1956	1956	1956	0
327	20231214	134700	40027411	1956	1956	1956	1956	0
328	20231214	134600	40027411	1956	1956	1956	1956	0
329	20231214	134500	40027411	1956	1956	1956	1956	0
330	20231214	134400	40027411	1956	1956	1956	1956	0
331	20231214	134300	40027411	1956	1956	1956	1956	0
332	20231214	134200	40027411	1956	1956	1956	1956	0
333	20231214	134100	40027411	1956	1956	1956	1956	0
334	20231214	134000	40027411	1956	1955	1956	1955	104
335	20231214	133900	39824082	1950	1950	1950	1950	14
336	20231214	133800	39796782	1950	1950	1950	1950	0
337	20231214	133700	39796782	1950	1950	1950	1950	0
338	20231214	133600	39796782	1950	1950	1950	1950	0
339	20231214	133500	39796782	1950	1950	1950	1950	0
340	20231214	133400	39796782	1950	1949	1950	1949	200
341	20231214	133300	39406910	1949	1949	1949	1949	24
342	20231214	133200	39360134	1950	1950	1950	1950	0
343	20231214	133100	39360134	1950	1950	1950	1950	1000
344	20231214	133000	37410134	1950	1950	1950	1950	26
345	20231214	132900	37359434	1950	1950	1950	1950	0
346	20231214	132800	37359434	1950	1950	1950	1950	0
347	20231214	132700	37359434	1950	1950	1950	1950	0
348	20231214	132600	37359434	1950	1950	1950	1950	0
349	20231214	132500	37359434	1950	1950	1950	1950	0
350	20231214	132400	37359434	1950	1950	1950	1950	0
351	20231214	132300	37359434	1950	1950	1950	1950	0
352	20231214	132200	37359434	1950	1950	1950	1950	0
353	20231214	132100	37359434	1950	1950	1950	1950	0
354	20231214	132000	37359434	1950	1950	1950	1950	104
355	20231214	131900	37156634	1950	1950	1950	1950	132
356	20231214	131800	36899234	1956	1956	1956	1956	1
357	20231214	131700	36897278	1950	1950	1950	1950	0
358	20231214	131600	36897278	1950	1950	1950	1950	49
359	20231214	131500	36801728	1956	1956	1956	1956	1
360	20231214	131400	36799772	1950	1950	1950	1950	0
361	20231214	131300	36799772	1950	1950	1950	1950	0
362	20231214	131200	36799772	1950	1950	1950	1950	153
363	20231214	131100	36501422	1956	1956	1956	1956	0
364	20231214	131000	36501422	1956	1952	1956	1952	176
365	20231214	130900	36157766	1951	1951	1951	1951	0
366	20231214	130800	36157766	1951	1951	1951	1951	0
367	20231214	130700	36157766	1951	1951	1951	1951	0
368	20231214	130600	36157766	1951	1951	1951	1951	34
369	20231214	130500	36091432	1951	1951	1951	1951	0
370	20231214	130400	36091432	1951	1951	1951	1951	0
371	20231214	130300	36091432	1951	1951	1951	1951	0
372	20231214	130200	36091432	1951	1951	1951	1951	97
373	20231214	130100	35902185	1951	1951	1951	1951	0
374	20231214	130000	35902185	1951	1951	1951	1951	104
375	20231214	125900	35699281	1951	1951	1951	1951	0
376	20231214	125800	35699281	1951	1951	1951	1951	0
377	20231214	125700	35699281	1951	1951	1951	1951	0
378	20231214	125600	35699281	1951	1950	1951	1950	127
379	20231214	125500	35451531	1951	1951	1951	1951	0
380	20231214	125400	35451531	1951	1951	1951	1951	151
381	20231214	125300	35156930	1950	1950	1950	1950	0
382	20231214	125200	35156930	1950	1950	1950	1950	0
383	20231214	125100	35156930	1950	1950	1950	1950	27
384	20231214	125000	35104280	1951	1951	1951	1951	26
385	20231214	124900	35053554	1951	1951	1951	1951	1
386	20231214	124800	35051603	1950	1950	1950	1950	0
387	20231214	124700	35051603	1950	1950	1950	1950	0
388	20231214	124600	35051603	1950	1950	1950	1950	27
389	20231214	124500	34998953	1951	1951	1951	1951	0
390	20231214	124400	34998953	1951	1951	1951	1951	0
391	20231214	124300	34998953	1951	1951	1951	1951	18
392	20231214	124200	34963835	1950	1950	1950	1950	0
393	20231214	124100	34963835	1950	1950	1950	1950	55
394	20231214	124000	34856585	1950	1951	1951	1950	104
395	20231214	123900	34653707	1950	1950	1950	1950	43
396	20231214	123800	34569857	1950	1950	1950	1950	0
397	20231214	123700	34569857	1950	1950	1950	1950	0
398	20231214	123600	34569857	1950	1950	1950	1950	0
399	20231214	123500	34569857	1950	1950	1950	1950	0
400	20231214	123400	34569857	1950	1950	1950	1950	0
401	20231214	123300	34569857	1950	1950	1950	1950	0
402	20231214	123200	34569857	1950	1950	1950	1950	0
403	20231214	123100	34569857	1950	1950	1950	1950	0
404	20231214	123000	34569857	1950	1950	1950	1950	26
405	20231214	122900	34519157	1949	1949	1949	1949	0
406	20231214	122800	34519157	1949	1949	1949	1949	0
407	20231214	122700	34519157	1949	1949	1949	1949	0
408	20231214	122600	34519157	1949	1948	1949	1948	52
409	20231214	122500	34417836	1949	1949	1949	1949	0
410	20231214	122400	34417836	1949	1949	1949	1949	0
411	20231214	122300	34417836	1949	1949	1949	1949	0
412	20231214	122200	34417836	1949	1949	1949	1949	0
413	20231214	122100	34417836	1949	1949	1949	1949	2
414	20231214	122000	34413938	1950	1950	1950	1950	104
415	20231214	121900	34211138	1950	1950	1950	1950	0
416	20231214	121800	34211138	1950	1950	1950	1950	0
417	20231214	121700	34211138	1950	1950	1950	1950	541
418	20231214	121600	33156188	1951	1951	1951	1951	0
419	20231214	121500	33156188	1951	1951	1951	1951	0
420	20231214	121400	33156188	1951	1951	1951	1951	0
421	20231214	121300	33156188	1951	1951	1951	1951	0
422	20231214	121200	33156188	1951	1951	1951	1951	0
423	20231214	121100	33156188	1951	1951	1951	1951	0
424	20231214	121000	33156188	1951	1951	1951	1951	26
425	20231214	120900	33105462	1950	1950	1950	1950	0
426	20231214	120800	33105462	1950	1950	1950	1950	0
427	20231214	120700	33105462	1950	1950	1950	1950	0
428	20231214	120600	33105462	1950	1950	1950	1950	0
429	20231214	120500	33105462	1950	1950	1950	1950	0
430	20231214	120400	33105462	1950	1950	1950	1950	0
431	20231214	120300	33105462	1950	1950	1950	1950	0
432	20231214	120200	33105462	1950	1950	1950	1950	2
433	20231214	120100	33101562	1950	1950	1950	1950	25
434	20231214	120000	33052812	1951	1950	1951	1950	104
435	20231214	115900	32849935	1951	1951	1951	1951	0
436	20231214	115800	32849935	1951	1951	1951	1951	0
437	20231214	115700	32849935	1951	1951	1951	1951	0
438	20231214	115600	32849935	1951	1951	1951	1951	0
439	20231214	115500	32849935	1951	1951	1951	1951	0
440	20231214	115400	32849935	1951	1951	1951	1951	0
441	20231214	115300	32849935	1951	1951	1951	1951	0
442	20231214	115200	32849935	1951	1951	1951	1951	0
443	20231214	115100	32849935	1951	1949	1951	1949	60
444	20231214	115000	32732958	1949	1949	1949	1949	26
445	20231214	114900	32682284	1951	1951	1951	1951	0
446	20231214	114800	32682284	1951	1951	1951	1951	0
447	20231214	114700	32682284	1951	1951	1951	1951	0
448	20231214	114600	32682284	1951	1951	1951	1951	0
449	20231214	114500	32682284	1951	1951	1951	1951	0
450	20231214	114400	32682284	1951	1951	1951	1951	0
451	20231214	114300	32682284	1951	1951	1951	1951	0
452	20231214	114200	32682284	1951	1951	1951	1951	0
453	20231214	114100	32682284	1951	1951	1951	1951	0
454	20231214	114000	32682284	1951	1949	1951	1949	104
455	20231214	113900	32479488	1948	1948	1948	1948	0
456	20231214	113800	32479488	1948	1948	1948	1948	0
457	20231214	113700	32479488	1948	1948	1948	1948	0
458	20231214	113600	32479488	1948	1948	1948	1948	27
459	20231214	113500	32426892	1951	1951	1951	1951	0
460	20231214	113400	32426892	1951	1951	1951	1951	0
461	20231214	113300	32426892	1951	1951	1951	1951	0
462	20231214	113200	32426892	1951	1951	1951	1951	0
463	20231214	113100	32426892	1951	1951	1951	1951	0
464	20231214	113000	32426892	1951	1951	1951	1951	0
465	20231214	112900	32426892	1951	1951	1951	1951	0
466	20231214	112800	32426892	1951	1951	1951	1951	0
467	20231214	112700	32426892	1951	1951	1951	1951	0
468	20231214	112600	32426892	1951	1951	1951	1951	0
469	20231214	112500	32426892	1951	1951	1951	1951	0
470	20231214	112400	32426892	1951	1951	1951	1951	0
471	20231214	112300	32426892	1951	1951	1951	1951	0
472	20231214	112200	32426892	1951	1951	1951	1951	1
473	20231214	112100	32424941	1944	1944	1944	1944	0
474	20231214	112000	32424941	1944	1951	1951	1944	79
475	20231214	111900	32270819	1944	1950	1950	1944	2311
476	20231214	111800	27766370	1951	1951	1951	1951	0
477	20231214	111700	27766370	1951	1951	1951	1951	1
478	20231214	111600	27764419	1950	1950	1950	1950	27
479	20231214	111500	27711769	1951	1952	1952	1951	4180
480	20231214	111400	19556158	1956	1956	1956	1956	0
481	20231214	111300	19556158	1956	1956	1956	1956	0
482	20231214	111200	19556158	1956	1956	1956	1956	0
483	20231214	111100	19556158	1956	1956	1956	1956	0
484	20231214	111000	19556158	1956	1956	1956	1956	0
485	20231214	110900	19556158	1956	1956	1956	1956	0
486	20231214	110800	19556158	1956	1956	1956	1956	0
487	20231214	110700	19556158	1956	1956	1956	1956	0
488	20231214	110600	19556158	1956	1956	1956	1956	0
489	20231214	110500	19556158	1956	1956	1956	1956	50
490	20231214	110400	19458358	1956	1956	1956	1956	0
491	20231214	110300	19458358	1956	1956	1956	1956	0
492	20231214	110200	19458358	1956	1956	1956	1956	0
493	20231214	110100	19458358	1956	1956	1956	1956	0
494	20231214	110000	19458358	1956	1956	1956	1956	578
495	20231214	105900	18327790	1956	1956	1956	1956	0
496	20231214	105800	18327790	1956	1956	1956	1956	3
497	20231214	105700	18321922	1952	1952	1952	1952	450
498	20231214	105600	17443522	1956	1956	1956	1953	607
499	20231214	105500	16257310	1956	1956	1956	1956	0
500	20231214	105400	16257310	1956	1956	1956	1956	0
501	20231214	105300	16257310	1956	1956	1956	1956	0
502	20231214	105200	16257310	1956	1956	1956	1956	0
503	20231214	105100	16257310	1956	1956	1956	1956	0
504	20231214	105000	16257310	1956	1956	1956	1956	0
505	20231214	104900	16257310	1956	1956	1956	1956	0
506	20231214	104800	16257310	1956	1956	1956	1956	1
507	20231214	104700	16255354	1955	1955	1955	1955	0
508	20231214	104600	16255354	1955	1955	1955	1955	513
509	20231214	104500	15252439	1956	1956	1956	1956	0
510	20231214	104400	15252439	1956	1956	1956	1956	0
511	20231214	104300	15252439	1956	1956	1956	1956	0
512	20231214	104200	15252439	1956	1956	1956	1956	0
513	20231214	104100	15252439	1956	1956	1956	1956	36
514	20231214	104000	15182023	1956	1956	1956	1956	78
515	20231214	103900	15029455	1956	1956	1956	1956	6
516	20231214	103800	15017719	1955	1956	1956	1955	76
517	20231214	103700	14869066	1964	1957	1964	1957	277
518	20231214	103600	14326272	1964	1964	1964	1964	0
519	20231214	103500	14326272	1964	1964	1964	1964	0
520	20231214	103400	14326272	1964	1964	1964	1964	0
521	20231214	103300	14326272	1964	1964	1964	1964	0
522	20231214	103200	14326272	1964	1964	1964	1964	0
523	20231214	103100	14326272	1964	1964	1964	1964	0
524	20231214	103000	14326272	1964	1964	1964	1964	0
525	20231214	102900	14326272	1964	1964	1964	1964	0
526	20231214	102800	14326272	1964	1964	1964	1964	0
527	20231214	102700	14326272	1964	1964	1964	1964	20
528	20231214	102600	14286992	1965	1965	1965	1965	0
529	20231214	102500	14286992	1965	1965	1965	1965	0
530	20231214	102400	14286992	1965	1957	1965	1957	103
531	20231214	102300	14084964	1957	1957	1957	1957	0
532	20231214	102200	14084964	1957	1957	1957	1957	0
533	20231214	102100	14084964	1957	1957	1957	1957	0
534	20231214	102000	14084964	1957	1964	1964	1957	79
535	20231214	101900	13929815	1964	1964	1964	1964	0
536	20231214	101800	13929815	1964	1964	1964	1964	1
537	20231214	101700	13927851	1957	1957	1957	1957	0
538	20231214	101600	13927851	1957	1957	1957	1957	0
539	20231214	101500	13927851	1957	1957	1957	1957	1
540	20231214	101400	13925894	1964	1964	1964	1964	0
541	20231214	101300	13925894	1964	1964	1964	1964	0
542	20231214	101200	13925894	1964	1964	1964	1964	0
543	20231214	101100	13925894	1964	1964	1964	1964	0
544	20231214	101000	13925894	1964	1964	1964	1964	0
545	20231214	100900	13925894	1964	1964	1964	1964	0
546	20231214	100800	13925894	1964	1964	1964	1964	10
547	20231214	100700	13906254	1964	1964	1964	1964	0
548	20231214	100600	13906254	1964	1964	1964	1964	240
549	20231214	100500	13434894	1961	1961	1961	1961	29
550	20231214	100400	13378025	1961	1961	1961	1961	0
551	20231214	100300	13378025	1961	1961	1961	1961	0
552	20231214	100200	13378025	1961	1961	1961	1961	53
553	20231214	100100	13274092	1961	1961	1961	1961	100
554	20231214	100000	13077992	1961	1958	1961	1958	78
555	20231214	095900	12925043	1958	1958	1958	1958	0
556	20231214	095800	12925043	1958	1958	1958	1958	24
557	20231214	095700	12878051	1958	1958	1958	1958	300
558	20231214	095600	12290651	1958	1958	1958	1958	0
559	20231214	095500	12290651	1958	1958	1958	1958	917
560	20231214	095400	10495165	1958	1960	1960	1958	844
561	20231214	095300	8841980	1961	1961	1961	1961	0
562	20231214	095200	8841980	1961	1961	1961	1961	0
563	20231214	095100	8841980	1961	1961	1961	1961	114
564	20231214	095000	8618426	1961	1961	1961	1961	65
565	20231214	094900	8490961	1960	1961	1961	1960	132
566	20231214	094800	8232141	1960	1960	1960	1960	2
567	20231214	094700	8228221	1961	1961	1961	1961	0
568	20231214	094600	8228221	1961	1964	1964	1961	68
569	20231214	094500	8094789	1970	1970	1970	1970	0
570	20231214	094400	8094789	1970	1970	1970	1970	0
571	20231214	094300	8094789	1970	1970	1970	1970	0
572	20231214	094200	8094789	1970	1970	1970	1970	0
573	20231214	094100	8094789	1970	1970	1970	1970	0
574	20231214	094000	8094789	1970	1969	1970	1969	78
575	20231214	093900	7941138	1969	1969	1969	1969	0
576	20231214	093800	7941138	1969	1969	1969	1969	137
577	20231214	093700	7671385	1969	1969	1969	1969	2
578	20231214	093600	7667447	1969	1969	1969	1969	10
579	20231214	093500	7647757	1969	1969	1969	1969	0
580	20231214	093400	7647757	1969	1969	1969	1969	0
581	20231214	093300	7647757	1969	1969	1969	1969	0
582	20231214	093200	7647757	1969	1969	1969	1969	0
583	20231214	093100	7647757	1969	1969	1969	1969	61
584	20231214	093000	7527648	1969	1969	1969	1969	122
585	20231214	092900	7287430	1969	1969	1969	1969	0
586	20231214	092800	7287430	1969	1969	1969	1969	0
587	20231214	092700	7287430	1969	1969	1969	1969	2
588	20231214	092600	7283492	1970	1970	1970	1970	0
589	20231214	092500	7283492	1970	1970	1970	1970	0
590	20231214	092400	7283492	1970	1970	1970	1970	0
591	20231214	092300	7283492	1970	1969	1970	1969	18
592	20231214	092200	7248046	1969	1969	1969	1969	0
593	20231214	092100	7248046	1969	1969	1969	1969	0
594	20231214	092000	7248046	1969	1969	1969	1969	155
595	20231214	091900	6942851	1969	1969	1969	1969	0
596	20231214	091800	6942851	1969	1969	1969	1969	0
597	20231214	091700	6942851	1969	1969	1969	1969	0
598	20231214	091600	6942851	1969	1969	1969	1969	0
599	20231214	091500	6942851	1969	1969	1969	1969	0
600	20231214	091400	6942851	1969	1959	1969	1959	306
601	20231214	091300	6343377	1959	1959	1959	1959	22
602	20231214	091200	6300279	1959	1959	1959	1959	74
603	20231214	091100	6155313	1959	1959	1959	1959	26
604	20231214	091000	6104379	1959	1959	1959	1959	514
605	20231214	090900	5097453	1959	1963	1963	1958	1067
606	20231214	090800	3004402	1963	1967	1967	1963	248
607	20231214	090700	2517498	1967	1969	1970	1967	92
608	20231214	090600	2336272	1970	1970	1970	1970	0
609	20231214	090500	2336272	1970	1970	1970	1970	0
610	20231214	090400	2336272	1970	1968	1970	1968	100
611	20231214	090300	2139420	1970	1970	1970	1970	0
612	20231214	090200	2139420	1970	1970	1970	1970	0
613	20231214	090100	2139420	1970	1970	1970	1970	0
614	20231214	090000	2139420	1970	1970	1970	1970	1086