KissMeData/032280/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	31879203	1974	1974	1974	1974	4088
3	20231212	191100	31879203	1974	1974	1974	1974	0
4	20231212	191000	31879203	1974	1974	1974	1974	0
5	20231212	190900	31879203	1974	1974	1974	1974	0
6	20231212	190800	31879203	1974	1974	1974	1974	0
7	20231212	190700	31879203	1974	1974	1974	1974	0
8	20231212	190600	31879203	1974	1974	1974	1974	0
9	20231212	190500	31879203	1974	1974	1974	1974	0
10	20231212	190400	31879203	1974	1974	1974	1974	0
11	20231212	190300	31879203	1974	1974	1974	1974	0
12	20231212	190200	31879203	1974	1974	1974	1974	0
13	20231212	190100	31879203	1974	1974	1974	1974	0
14	20231212	190000	31879203	1974	1974	1974	1974	0
15	20231212	185900	31879203	1974	1974	1974	1974	0
16	20231212	185800	31879203	1974	1974	1974	1974	0
17	20231212	185700	31879203	1974	1974	1974	1974	0
18	20231212	185600	31879203	1974	1974	1974	1974	0
19	20231212	185500	31879203	1974	1974	1974	1974	0
20	20231212	185400	31879203	1974	1974	1974	1974	0
21	20231212	185300	31879203	1974	1974	1974	1974	0
22	20231212	185200	31879203	1974	1974	1974	1974	0
23	20231212	185100	31879203	1974	1974	1974	1974	0
24	20231212	185000	31879203	1974	1974	1974	1974	0
25	20231212	184900	31879203	1974	1974	1974	1974	0
26	20231212	184800	31879203	1974	1974	1974	1974	0
27	20231212	184700	31879203	1974	1974	1974	1974	0
28	20231212	184600	31879203	1974	1974	1974	1974	0
29	20231212	184500	31879203	1974	1974	1974	1974	0
30	20231212	184400	31879203	1974	1974	1974	1974	0
31	20231212	184300	31879203	1974	1974	1974	1974	0
32	20231212	184200	31879203	1974	1974	1974	1974	4088
33	20231212	184100	31879203	1974	1974	1974	1974	0
34	20231212	184000	31879203	1974	1974	1974	1974	0
35	20231212	183900	31879203	1974	1974	1974	1974	0
36	20231212	183800	31879203	1974	1974	1974	1974	0
37	20231212	183700	31879203	1974	1974	1974	1974	0
38	20231212	183600	31879203	1974	1974	1974	1974	0
39	20231212	183500	31879203	1974	1974	1974	1974	0
40	20231212	183400	31879203	1974	1974	1974	1974	0
41	20231212	183300	31879203	1974	1974	1974	1974	0
42	20231212	183200	31879203	1974	1974	1974	1974	0
43	20231212	183100	31879203	1974	1974	1974	1974	0
44	20231212	183000	31879203	1974	1974	1974	1974	0
45	20231212	182900	31879203	1974	1974	1974	1974	0
46	20231212	182800	31879203	1974	1974	1974	1974	0
47	20231212	182700	31879203	1974	1974	1974	1974	0
48	20231212	182600	31879203	1974	1974	1974	1974	0
49	20231212	182500	31879203	1974	1974	1974	1974	0
50	20231212	182400	31879203	1974	1974	1974	1974	0
51	20231212	182300	31879203	1974	1974	1974	1974	0
52	20231212	182200	31879203	1974	1974	1974	1974	0
53	20231212	182100	31879203	1974	1974	1974	1974	0
54	20231212	182000	31879203	1974	1974	1974	1974	0
55	20231212	181900	31879203	1974	1974	1974	1974	0
56	20231212	181800	31879203	1974	1974	1974	1974	0
57	20231212	181700	31879203	1974	1974	1974	1974	0
58	20231212	181600	31879203	1974	1974	1974	1974	0
59	20231212	181500	31879203	1974	1974	1974	1974	0
60	20231212	181400	31879203	1974	1974	1974	1974	0
61	20231212	181300	31879203	1974	1974	1974	1974	0
62	20231212	181200	31879203	1974	1974	1974	1974	4088
63	20231212	181100	31879203	1974	1974	1974	1974	0
64	20231212	181000	31879203	1974	1974	1974	1974	0
65	20231212	180900	31879203	1974	1974	1974	1974	0
66	20231212	180800	31879203	1974	1974	1974	1974	0
67	20231212	180700	31879203	1974	1974	1974	1974	0
68	20231212	180600	31879203	1974	1974	1974	1974	0
69	20231212	180500	31879203	1974	1974	1974	1974	0
70	20231212	180400	31879203	1974	1974	1974	1974	0
71	20231212	180300	31879203	1974	1974	1974	1974	0
72	20231212	180200	31879203	1974	1974	1974	1974	0
73	20231212	180100	31879203	1974	1974	1974	1974	0
74	20231212	180000	31879203	1974	1974	1974	1974	0
75	20231212	175900	31879203	1974	1974	1974	1974	0
76	20231212	175800	31879203	1974	1974	1974	1974	0
77	20231212	175700	31879203	1974	1974	1974	1974	0
78	20231212	175600	31879203	1974	1974	1974	1974	0
79	20231212	175500	31879203	1974	1974	1974	1974	0
80	20231212	175400	31879203	1974	1974	1974	1974	0
81	20231212	175300	31879203	1974	1974	1974	1974	0
82	20231212	175200	31879203	1974	1974	1974	1974	0
83	20231212	175100	31879203	1974	1974	1974	1974	0
84	20231212	175000	31879203	1974	1974	1974	1974	0
85	20231212	174900	31879203	1974	1974	1974	1974	0
86	20231212	174800	31879203	1974	1974	1974	1974	0
87	20231212	174700	31879203	1974	1974	1974	1974	0
88	20231212	174600	31879203	1974	1974	1974	1974	0
89	20231212	174500	31879203	1974	1974	1974	1974	0
90	20231212	174400	31879203	1974	1974	1974	1974	0
91	20231212	174300	31879203	1974	1974	1974	1974	0
92	20231212	174200	31879203	1974	1974	1974	1974	4088
93	20231212	174100	31879203	1974	1974	1974	1974	0
94	20231212	174000	31879203	1974	1974	1974	1974	0
95	20231212	173900	31879203	1974	1974	1974	1974	0
96	20231212	173800	31879203	1974	1974	1974	1974	0
97	20231212	173700	31879203	1974	1974	1974	1974	0
98	20231212	173600	31879203	1974	1974	1974	1974	0
99	20231212	173500	31879203	1974	1974	1974	1974	0
100	20231212	173400	31879203	1974	1974	1974	1974	0
101	20231212	173300	31879203	1974	1974	1974	1974	0
102	20231212	173200	31879203	1974	1974	1974	1974	0
103	20231212	173100	31879203	1974	1974	1974	1974	0
104	20231212	173000	31879203	1974	1974	1974	1974	0
105	20231212	172900	31879203	1974	1974	1974	1974	0
106	20231212	172800	31879203	1974	1974	1974	1974	0
107	20231212	172700	31879203	1974	1974	1974	1974	0
108	20231212	172600	31879203	1974	1974	1974	1974	0
109	20231212	172500	31879203	1974	1974	1974	1974	0
110	20231212	172400	31879203	1974	1974	1974	1974	0
111	20231212	172300	31879203	1974	1974	1974	1974	0
112	20231212	172200	31879203	1974	1974	1974	1974	0
113	20231212	172100	31879203	1974	1974	1974	1974	0
114	20231212	172000	31879203	1974	1974	1974	1974	0
115	20231212	171900	31879203	1974	1974	1974	1974	0
116	20231212	171800	31879203	1974	1974	1974	1974	0
117	20231212	171700	31879203	1974	1974	1974	1974	0
118	20231212	171600	31879203	1974	1974	1974	1974	0
119	20231212	171500	31879203	1974	1974	1974	1974	0
120	20231212	171400	31879203	1974	1974	1974	1974	0
121	20231212	171300	31879203	1974	1974	1974	1974	0
122	20231212	171200	31879203	1974	1974	1974	1974	4088
123	20231212	171100	31879203	1974	1974	1974	1974	0
124	20231212	171000	31879203	1974	1974	1974	1974	0
125	20231212	170900	31879203	1974	1974	1974	1974	0
126	20231212	170800	31879203	1974	1974	1974	1974	0
127	20231212	170700	31879203	1974	1974	1974	1974	0
128	20231212	170600	31879203	1974	1974	1974	1974	0
129	20231212	170500	31879203	1974	1974	1974	1974	0
130	20231212	170400	31879203	1974	1974	1974	1974	0
131	20231212	170300	31879203	1974	1974	1974	1974	0
132	20231212	170200	31879203	1974	1974	1974	1974	0
133	20231212	170100	31879203	1974	1974	1974	1974	0
134	20231212	170000	31879203	1974	1974	1974	1974	0
135	20231212	165900	31879203	1974	1974	1974	1974	0
136	20231212	165800	31879203	1974	1974	1974	1974	0
137	20231212	165700	31879203	1974	1974	1974	1974	0
138	20231212	165600	31879203	1974	1974	1974	1974	0
139	20231212	165500	31879203	1974	1974	1974	1974	0
140	20231212	165400	31879203	1974	1974	1974	1974	0
141	20231212	165300	31879203	1974	1974	1974	1974	0
142	20231212	165200	31879203	1974	1974	1974	1974	0
143	20231212	165100	31879203	1974	1974	1974	1974	0
144	20231212	165000	31879203	1974	1974	1974	1974	0
145	20231212	164900	31879203	1974	1974	1974	1974	0
146	20231212	164800	31879203	1974	1974	1974	1974	0
147	20231212	164700	31879203	1974	1974	1974	1974	0
148	20231212	164600	31879203	1974	1974	1974	1974	0
149	20231212	164500	31879203	1974	1974	1974	1974	0
150	20231212	164400	31879203	1974	1974	1974	1974	0
151	20231212	164300	31879203	1974	1974	1974	1974	0
152	20231212	164200	31879203	1974	1974	1974	1974	4088
153	20231212	164100	31879203	1974	1974	1974	1974	0
154	20231212	164000	31879203	1974	1974	1974	1974	0
155	20231212	163900	31879203	1974	1974	1974	1974	0
156	20231212	163800	31879203	1974	1974	1974	1974	0
157	20231212	163700	31879203	1974	1974	1974	1974	0
158	20231212	163600	31879203	1974	1974	1974	1974	0
159	20231212	163500	31879203	1974	1974	1974	1974	0
160	20231212	163400	31879203	1974	1974	1974	1974	0
161	20231212	163300	31879203	1974	1974	1974	1974	0
162	20231212	163200	31879203	1974	1974	1974	1974	0
163	20231212	163100	31879203	1974	1974	1974	1974	0
164	20231212	163000	31879203	1974	1974	1974	1974	0
165	20231212	162900	31879203	1974	1974	1974	1974	0
166	20231212	162800	31879203	1974	1974	1974	1974	0
167	20231212	162700	31879203	1974	1974	1974	1974	0
168	20231212	162600	31879203	1974	1974	1974	1974	0
169	20231212	162500	31879203	1974	1974	1974	1974	0
170	20231212	162400	31879203	1974	1974	1974	1974	0
171	20231212	162300	31879203	1974	1974	1974	1974	0
172	20231212	162200	31879203	1974	1974	1974	1974	0
173	20231212	162100	31879203	1974	1974	1974	1974	0
174	20231212	162000	31879203	1974	1974	1974	1974	0
175	20231212	161900	31879203	1974	1974	1974	1974	0
176	20231212	161800	31879203	1974	1974	1974	1974	0
177	20231212	161700	31879203	1974	1974	1974	1974	0
178	20231212	161600	31879203	1974	1974	1974	1974	0
179	20231212	161500	31879203	1974	1974	1974	1974	0
180	20231212	161400	31879203	1974	1974	1974	1974	0
181	20231212	161300	31879203	1974	1974	1974	1974	0
182	20231212	161200	31879203	1974	1974	1974	1974	4088
183	20231212	161100	31879203	1974	1974	1974	1974	0
184	20231212	161000	31879203	1974	1974	1974	1974	0
185	20231212	160900	31879203	1974	1974	1974	1974	0
186	20231212	160800	31879203	1974	1974	1974	1974	0
187	20231212	160700	31879203	1974	1974	1974	1974	0
188	20231212	160600	31879203	1974	1974	1974	1974	0
189	20231212	160500	31879203	1974	1974	1974	1974	0
190	20231212	160400	31879203	1974	1974	1974	1974	0
191	20231212	160300	31879203	1974	1974	1974	1974	0
192	20231212	160200	31879203	1974	1974	1974	1974	0
193	20231212	160100	31879203	1974	1974	1974	1974	0
194	20231212	160000	31879203	1974	1974	1974	1974	0
195	20231212	155900	31879203	1974	1974	1974	1974	0
196	20231212	155800	31879203	1974	1974	1974	1974	0
197	20231212	155700	31879203	1974	1974	1974	1974	0
198	20231212	155600	31879203	1974	1974	1974	1974	0
199	20231212	155500	31879203	1974	1974	1974	1974	0
200	20231212	155400	31879203	1974	1974	1974	1974	0
201	20231212	155300	31879203	1974	1974	1974	1974	0
202	20231212	155200	31879203	1974	1974	1974	1974	0
203	20231212	155100	31879203	1974	1974	1974	1974	0
204	20231212	155000	31879203	1974	1974	1974	1974	0
205	20231212	154900	31879203	1974	1974	1974	1974	0
206	20231212	154800	31879203	1974	1974	1974	1974	0
207	20231212	154700	31879203	1974	1974	1974	1974	0
208	20231212	154600	31879203	1974	1974	1974	1974	0
209	20231212	154500	31879203	1974	1974	1974	1974	0
210	20231212	154400	31879203	1974	1974	1974	1974	0
211	20231212	154300	31879203	1974	1974	1974	1974	0
212	20231212	154200	31879203	1974	1974	1974	1974	4088
213	20231212	154100	31879203	1974	1974	1974	1974	0
214	20231212	154000	31879203	1974	1974	1974	1974	0
215	20231212	153900	31879203	1974	1974	1974	1974	0
216	20231212	153800	31879203	1974	1974	1974	1974	0
217	20231212	153700	31879203	1974	1974	1974	1974	0
218	20231212	153600	31879203	1974	1974	1974	1974	0
219	20231212	153500	31879203	1974	1974	1974	1974	0
220	20231212	153400	31879203	1974	1974	1974	1974	0
221	20231212	153300	31879203	1974	1974	1974	1974	0
222	20231212	153200	31879203	1974	1974	1974	1974	0
223	20231212	153100	31879203	1974	1974	1974	1974	0
224	20231212	153000	31879203	1974	1974	1974	1974	4088
225	20231212	152900	23809491	1970	1970	1970	1970	0
226	20231212	152800	23809491	1970	1970	1970	1970	0
227	20231212	152700	23809491	1970	1970	1970	1970	0
228	20231212	152600	23809491	1970	1970	1970	1970	0
229	20231212	152500	23809491	1970	1970	1970	1970	0
230	20231212	152400	23809491	1970	1970	1970	1970	0
231	20231212	152300	23809491	1970	1970	1970	1970	0
232	20231212	152200	23809491	1970	1970	1970	1970	0
233	20231212	152100	23809491	1970	1970	1970	1970	0
234	20231212	152000	23809491	1970	1970	1970	1970	0
235	20231212	151900	23809491	1970	1970	1970	1970	0
236	20231212	151800	23809491	1970	1970	1970	1970	0
237	20231212	151700	23809491	1970	1970	1970	1970	0
238	20231212	151600	23809491	1970	1970	1970	1970	0
239	20231212	151500	23809491	1970	1970	1970	1970	0
240	20231212	151400	23809491	1970	1970	1970	1970	1
241	20231212	151300	23807521	1970	1970	1970	1970	5
242	20231212	151200	23797671	1971	1965	1971	1965	50
243	20231212	151100	23699352	1965	1965	1965	1965	0
244	20231212	151000	23699352	1965	1965	1965	1965	0
245	20231212	150900	23699352	1965	1965	1965	1965	3
246	20231212	150800	23693457	1965	1965	1965	1965	0
247	20231212	150700	23693457	1965	1965	1965	1965	0
248	20231212	150600	23693457	1965	1965	1965	1965	0
249	20231212	150500	23693457	1965	1965	1965	1965	0
250	20231212	150400	23693457	1965	1965	1965	1965	0
251	20231212	150300	23693457	1965	1965	1965	1965	0
252	20231212	150200	23693457	1965	1965	1965	1965	0
253	20231212	150100	23693457	1965	1965	1965	1965	0
254	20231212	150000	23693457	1965	1965	1965	1965	0
255	20231212	145900	23693457	1965	1965	1965	1965	0
256	20231212	145800	23693457	1965	1965	1965	1965	0
257	20231212	145700	23693457	1965	1964	1965	1964	58
258	20231212	145600	23579543	1964	1964	1964	1964	1000
259	20231212	145500	21615543	1964	1964	1964	1964	0
260	20231212	145400	21615543	1964	1964	1964	1964	3
261	20231212	145300	21609651	1964	1964	1964	1964	0
262	20231212	145200	21609651	1964	1964	1964	1964	0
263	20231212	145100	21609651	1964	1964	1964	1964	3
264	20231212	145000	21603759	1964	1964	1964	1964	0
265	20231212	144900	21603759	1964	1964	1964	1964	0
266	20231212	144800	21603759	1964	1964	1964	1964	3
267	20231212	144700	21597867	1964	1964	1964	1964	0
268	20231212	144600	21597867	1964	1964	1964	1964	0
269	20231212	144500	21597867	1964	1964	1964	1964	22
270	20231212	144400	21554659	1964	1964	1964	1964	0
271	20231212	144300	21554659	1964	1964	1964	1964	0
272	20231212	144200	21554659	1964	1964	1964	1964	3
273	20231212	144100	21548767	1964	1964	1964	1964	0
274	20231212	144000	21548767	1964	1964	1964	1964	1
275	20231212	143900	21546803	1964	1964	1964	1964	3
276	20231212	143800	21540911	1964	1964	1964	1964	0
277	20231212	143700	21540911	1964	1964	1964	1964	0
278	20231212	143600	21540911	1964	1964	1964	1964	3
279	20231212	143500	21535019	1958	1960	1960	1958	15
280	20231212	143400	21505628	1964	1964	1964	1964	0
281	20231212	143300	21505628	1964	1964	1964	1964	3
282	20231212	143200	21499736	1964	1964	1964	1964	0
283	20231212	143100	21499736	1964	1960	1964	1960	2
284	20231212	143000	21495812	1960	1960	1960	1960	3
285	20231212	142900	21489932	1960	1960	1960	1960	77
286	20231212	142800	21339012	1960	1960	1960	1960	0
287	20231212	142700	21339012	1960	1960	1960	1960	103
288	20231212	142600	21137132	1960	1960	1960	1960	0
289	20231212	142500	21137132	1960	1960	1960	1960	112
290	20231212	142400	20917612	1960	1960	1960	1960	23
291	20231212	142300	20872532	1960	1960	1960	1960	0
292	20231212	142200	20872532	1960	1960	1960	1960	0
293	20231212	142100	20872532	1960	1958	1960	1957	105
294	20231212	142000	20667025	1960	1960	1960	1960	1
295	20231212	141900	20665065	1960	1960	1960	1960	0
296	20231212	141800	20665065	1960	1960	1960	1960	3
297	20231212	141700	20659185	1960	1960	1960	1960	0
298	20231212	141600	20659185	1960	1960	1960	1960	0
299	20231212	141500	20659185	1960	1959	1960	1957	18
300	20231212	141400	20623929	1960	1960	1960	1960	0
301	20231212	141300	20623929	1960	1960	1960	1960	0
302	20231212	141200	20623929	1960	1960	1960	1960	3
303	20231212	141100	20618049	1960	1960	1960	1960	0
304	20231212	141000	20618049	1960	1960	1960	1960	1
305	20231212	140900	20616089	1960	1960	1960	1960	5
306	20231212	140800	20606289	1960	1960	1960	1960	201
307	20231212	140700	20212329	1960	1960	1960	1960	1
308	20231212	140600	20210369	1960	1960	1960	1960	4
309	20231212	140500	20202529	1960	1960	1960	1960	0
310	20231212	140400	20202529	1960	1960	1960	1960	1
311	20231212	140300	20200569	1960	1960	1960	1958	797
312	20231212	140200	18639980	1960	1960	1960	1960	0
313	20231212	140100	18639980	1960	1960	1960	1960	0
314	20231212	140000	18639980	1960	1960	1960	1960	5
315	20231212	135900	18630180	1960	1960	1960	1960	0
316	20231212	135800	18630180	1960	1960	1960	1960	0
317	20231212	135700	18630180	1960	1960	1960	1960	0
318	20231212	135600	18630180	1960	1957	1960	1957	2
319	20231212	135500	18626263	1957	1959	1959	1957	15
320	20231212	135400	18596887	1960	1960	1960	1960	0
321	20231212	135300	18596887	1960	1960	1960	1960	0
322	20231212	135200	18596887	1960	1960	1960	1960	25
323	20231212	135100	18547887	1960	1960	1960	1960	7
324	20231212	135000	18534167	1960	1960	1960	1960	4
325	20231212	134900	18526327	1960	1960	1960	1960	0
326	20231212	134800	18526327	1960	1960	1960	1960	307
327	20231212	134700	17924607	1960	1960	1960	1960	0
328	20231212	134600	17924607	1960	1960	1960	1960	4
329	20231212	134500	17916767	1960	1960	1960	1960	0
330	20231212	134400	17916767	1960	1960	1960	1960	0
331	20231212	134300	17916767	1960	1960	1960	1960	0
332	20231212	134200	17916767	1960	1960	1960	1960	24
333	20231212	134100	17869727	1960	1960	1960	1960	0
334	20231212	134000	17869727	1960	1960	1960	1960	1
335	20231212	133900	17867767	1960	1960	1960	1960	0
336	20231212	133800	17867767	1960	1960	1960	1960	0
337	20231212	133700	17867767	1960	1960	1960	1960	0
338	20231212	133600	17867767	1960	1960	1960	1960	0
339	20231212	133500	17867767	1960	1959	1960	1957	16
340	20231212	133400	17836450	1960	1960	1960	1960	2
341	20231212	133300	17832530	1957	1957	1957	1957	0
342	20231212	133200	17832530	1957	1959	1959	1957	662
343	20231212	133100	16536526	1960	1960	1960	1960	7
344	20231212	133000	16522806	1960	1960	1960	1960	0
345	20231212	132900	16522806	1960	1960	1960	1960	0
346	20231212	132800	16522806	1960	1960	1960	1960	0
347	20231212	132700	16522806	1960	1960	1960	1960	0
348	20231212	132600	16522806	1960	1959	1960	1959	16
349	20231212	132500	16491450	1960	1960	1960	1960	7
350	20231212	132400	16477730	1960	1960	1960	1960	0
351	20231212	132300	16477730	1960	1960	1960	1960	0
352	20231212	132200	16477730	1960	1960	1960	1960	0
353	20231212	132100	16477730	1960	1960	1960	1960	25
354	20231212	132000	16428730	1960	1960	1960	1960	1
355	20231212	131900	16426770	1960	1960	1960	1960	0
356	20231212	131800	16426770	1960	1960	1960	1960	7
357	20231212	131700	16413050	1959	1959	1959	1959	0
358	20231212	131600	16413050	1959	1959	1959	1959	0
359	20231212	131500	16413050	1959	1959	1959	1959	15
360	20231212	131400	16383665	1959	1959	1959	1959	0
361	20231212	131300	16383665	1959	1959	1959	1959	15
362	20231212	131200	16354280	1960	1960	1960	1960	0
363	20231212	131100	16354280	1960	1960	1960	1960	7
364	20231212	131000	16340560	1960	1960	1960	1960	0
365	20231212	130900	16340560	1960	1960	1960	1960	0
366	20231212	130800	16340560	1960	1960	1960	1960	0
367	20231212	130700	16340560	1960	1960	1960	1960	0
368	20231212	130600	16340560	1960	1960	1960	1960	7
369	20231212	130500	16326840	1960	1960	1960	1960	0
370	20231212	130400	16326840	1960	1960	1960	1960	0
371	20231212	130300	16326840	1960	1960	1960	1960	20
372	20231212	130200	16287640	1960	1960	1960	1960	0
373	20231212	130100	16287640	1960	1960	1960	1960	7
374	20231212	130000	16273920	1960	1960	1960	1960	21
375	20231212	125900	16232760	1960	1960	1960	1960	0
376	20231212	125800	16232760	1960	1960	1960	1960	0
377	20231212	125700	16232760	1960	1960	1960	1960	0
378	20231212	125600	16232760	1960	1959	1960	1959	308
379	20231212	125500	15629124	1958	1958	1958	1958	15
380	20231212	125400	15599754	1959	1959	1959	1959	7
381	20231212	125300	15586041	1959	1959	1959	1959	0
382	20231212	125200	15586041	1959	1959	1959	1959	0
383	20231212	125100	15586041	1959	1959	1959	1959	127
384	20231212	125000	15337248	1959	1959	1959	1959	0
385	20231212	124900	15337248	1959	1959	1959	1959	0
386	20231212	124800	15337248	1959	1959	1959	1959	0
387	20231212	124700	15337248	1959	1959	1959	1959	0
388	20231212	124600	15337248	1959	1959	1959	1959	403
389	20231212	124500	14547771	1959	1959	1959	1959	0
390	20231212	124400	14547771	1959	1959	1959	1959	20
391	20231212	124300	14508591	1959	1959	1959	1959	0
392	20231212	124200	14508591	1959	1959	1959	1959	0
393	20231212	124100	14508591	1959	1959	1959	1959	0
394	20231212	124000	14508591	1959	1959	1959	1959	1
395	20231212	123900	14506632	1959	1959	1959	1959	20
396	20231212	123800	14467452	1960	1960	1960	1960	0
397	20231212	123700	14467452	1960	1960	1960	1960	0
398	20231212	123600	14467452	1960	1960	1960	1960	3
399	20231212	123500	14461572	1956	1957	1957	1956	15
400	20231212	123400	14432231	1957	1957	1957	1957	48
401	20231212	123300	14338295	1957	1957	1957	1957	0
402	20231212	123200	14338295	1957	1957	1957	1957	7
403	20231212	123100	14324596	1960	1960	1960	1960	0
404	20231212	123000	14324596	1960	1960	1960	1960	0
405	20231212	122900	14324596	1960	1960	1960	1960	0
406	20231212	122800	14324596	1960	1960	1960	1960	0
407	20231212	122700	14324596	1960	1960	1960	1960	0
408	20231212	122600	14324596	1960	1960	1960	1960	0
409	20231212	122500	14324596	1960	1960	1960	1960	0
410	20231212	122400	14324596	1960	1960	1960	1960	0
411	20231212	122300	14324596	1960	1960	1960	1960	1
412	20231212	122200	14322636	1956	1956	1956	1956	0
413	20231212	122100	14322636	1956	1956	1956	1956	276
414	20231212	122000	13782780	1956	1956	1956	1956	126
415	20231212	121900	13536324	1956	1956	1956	1956	0
416	20231212	121800	13536324	1956	1956	1956	1956	20
417	20231212	121700	13497204	1956	1956	1956	1956	2
418	20231212	121600	13493292	1954	1954	1954	1954	0
419	20231212	121500	13493292	1954	1954	1954	1954	16
420	20231212	121400	13462028	1954	1955	1955	1954	4
421	20231212	121300	13454211	1956	1956	1956	1956	0
422	20231212	121200	13454211	1956	1956	1956	1956	0
423	20231212	121100	13454211	1956	1956	1956	1956	7
424	20231212	121000	13440519	1956	1956	1956	1956	7
425	20231212	120900	13426827	1956	1956	1956	1956	0
426	20231212	120800	13426827	1956	1956	1956	1956	0
427	20231212	120700	13426827	1956	1956	1956	1956	0
428	20231212	120600	13426827	1956	1956	1956	1956	0
429	20231212	120500	13426827	1956	1956	1956	1956	0
430	20231212	120400	13426827	1956	1956	1956	1956	19
431	20231212	120300	13389663	1956	1956	1956	1956	420
432	20231212	120200	12568143	1956	1957	1957	1955	124
433	20231212	120100	12325599	1960	1960	1960	1960	0
434	20231212	120000	12325599	1960	1960	1960	1960	1
435	20231212	115900	12323639	1956	1956	1956	1956	180
436	20231212	115800	11971559	1956	1956	1956	1956	441
437	20231212	115700	11108963	1956	1956	1956	1956	20
438	20231212	115600	11069843	1956	1956	1956	1956	1
439	20231212	115500	11067887	1954	1954	1954	1954	16
440	20231212	115400	11036623	1956	1956	1956	1956	0
441	20231212	115300	11036623	1956	1956	1956	1956	0
442	20231212	115200	11036623	1956	1956	1956	1956	0
443	20231212	115100	11036623	1956	1956	1956	1956	0
444	20231212	115000	11036623	1956	1956	1956	1956	0
445	20231212	114900	11036623	1956	1956	1956	1956	0
446	20231212	114800	11036623	1956	1956	1956	1956	18
447	20231212	114700	11001415	1955	1955	1955	1955	0
448	20231212	114600	11001415	1955	1955	1955	1955	7
449	20231212	114500	10987730	1955	1955	1955	1955	1
450	20231212	114400	10985775	1954	1954	1954	1954	0
451	20231212	114300	10985775	1954	1954	1954	1954	297
452	20231212	114200	10405437	1955	1955	1955	1955	0
453	20231212	114100	10405437	1955	1955	1955	1955	7
454	20231212	114000	10391752	1955	1955	1955	1955	1
455	20231212	113900	10389797	1955	1955	1955	1955	0
456	20231212	113800	10389797	1955	1955	1955	1955	0
457	20231212	113700	10389797	1955	1955	1955	1955	0
458	20231212	113600	10389797	1955	1954	1955	1954	66
459	20231212	113500	10260806	1953	1953	1953	1953	16
460	20231212	113400	10229558	1954	1954	1954	1954	0
461	20231212	113300	10229558	1954	1954	1954	1954	0
462	20231212	113200	10229558	1954	1954	1954	1954	7
463	20231212	113100	10215880	1954	1954	1954	1954	0
464	20231212	113000	10215880	1954	1954	1954	1954	14
465	20231212	112900	10188524	1954	1954	1954	1954	0
466	20231212	112800	10188524	1954	1954	1954	1954	0
467	20231212	112700	10188524	1954	1954	1954	1954	73
468	20231212	112600	10045882	1955	1956	1956	1955	133
469	20231212	112500	9785801	1957	1957	1957	1957	0
470	20231212	112400	9785801	1957	1957	1957	1957	113
471	20231212	112300	9564660	1957	1957	1957	1957	0
472	20231212	112200	9564660	1957	1957	1957	1957	0
473	20231212	112100	9564660	1957	1957	1957	1957	1
474	20231212	112000	9562703	1958	1959	1959	1958	35
475	20231212	111900	9494171	1960	1960	1960	1960	0
476	20231212	111800	9494171	1960	1960	1960	1960	0
477	20231212	111700	9494171	1960	1960	1960	1960	134
478	20231212	111600	9231531	1960	1960	1960	1960	7
479	20231212	111500	9217811	1960	1959	1960	1958	36
480	20231212	111400	9147276	1959	1959	1959	1959	0
481	20231212	111300	9147276	1959	1959	1959	1959	0
482	20231212	111200	9147276	1959	1959	1959	1959	0
483	20231212	111100	9147276	1959	1959	1959	1959	0
484	20231212	111000	9147276	1959	1959	1959	1959	0
485	20231212	110900	9147276	1959	1959	1959	1959	1
486	20231212	110800	9145317	1959	1959	1959	1959	1
487	20231212	110700	9143358	1960	1960	1960	1960	0
488	20231212	110600	9143358	1960	1960	1960	1960	7
489	20231212	110500	9129638	1960	1959	1960	1959	2
490	20231212	110400	9125719	1960	1960	1960	1960	98
491	20231212	110300	8933639	1960	1960	1960	1960	1
492	20231212	110200	8931679	1962	1962	1962	1962	0
493	20231212	110100	8931679	1962	1962	1962	1962	7
494	20231212	110000	8917945	1962	1962	1962	1962	1
495	20231212	105900	8915983	1963	1963	1963	1963	0
496	20231212	105800	8915983	1963	1963	1963	1963	0
497	20231212	105700	8915983	1963	1963	1963	1963	0
498	20231212	105600	8915983	1963	1963	1963	1963	1
499	20231212	105500	8914020	1960	1960	1960	1960	17
500	20231212	105400	8880700	1963	1963	1963	1963	20
501	20231212	105300	8841440	1964	1964	1964	1964	0
502	20231212	105200	8841440	1964	1964	1964	1964	6
503	20231212	105100	8829656	1964	1964	1964	1964	0
504	20231212	105000	8829656	1964	1964	1964	1964	0
505	20231212	104900	8829656	1964	1964	1964	1964	0
506	20231212	104800	8829656	1964	1964	1964	1964	0
507	20231212	104700	8829656	1964	1964	1964	1964	0
508	20231212	104600	8829656	1964	1964	1964	1964	0
509	20231212	104500	8829656	1964	1964	1964	1964	0
510	20231212	104400	8829656	1964	1964	1964	1964	0
511	20231212	104300	8829656	1964	1964	1964	1964	0
512	20231212	104200	8829656	1964	1964	1964	1964	41
513	20231212	104100	8749132	1965	1965	1965	1965	0
514	20231212	104000	8749132	1965	1965	1965	1965	7
515	20231212	103900	8735377	1965	1965	1965	1965	0
516	20231212	103800	8735377	1965	1965	1965	1965	0
517	20231212	103700	8735377	1965	1965	1965	1965	0
518	20231212	103600	8735377	1965	1965	1965	1965	0
519	20231212	103500	8735377	1965	1960	1965	1960	18
520	20231212	103400	8700088	1965	1965	1965	1965	0
521	20231212	103300	8700088	1965	1965	1965	1965	20
522	20231212	103200	8660788	1965	1965	1965	1965	0
523	20231212	103100	8660788	1965	1965	1965	1965	0
524	20231212	103000	8660788	1965	1965	1965	1965	0
525	20231212	102900	8660788	1965	1965	1965	1965	0
526	20231212	102800	8660788	1965	1965	1965	1965	6
527	20231212	102700	8648998	1965	1965	1965	1965	0
528	20231212	102600	8648998	1965	1965	1965	1965	0
529	20231212	102500	8648998	1965	1962	1965	1962	4
530	20231212	102400	8641147	1962	1962	1962	1962	0
531	20231212	102300	8641147	1962	1962	1962	1962	0
532	20231212	102200	8641147	1962	1962	1962	1962	0
533	20231212	102100	8641147	1962	1962	1962	1962	100
534	20231212	102000	8444947	1962	1962	1962	1962	1
535	20231212	101900	8442985	1962	1959	1962	1959	3
536	20231212	101800	8437105	1959	1959	1959	1959	0
537	20231212	101700	8437105	1959	1959	1959	1959	11
538	20231212	101600	8415556	1959	1958	1959	1958	6
539	20231212	101500	8403806	1958	1954	1958	1954	28
540	20231212	101400	8349046	1958	1958	1958	1958	319
541	20231212	101300	7724444	1958	1958	1958	1958	0
542	20231212	101200	7724444	1958	1958	1958	1958	20
543	20231212	101100	7685284	1958	1958	1958	1958	0
544	20231212	101000	7685284	1958	1958	1958	1958	0
545	20231212	100900	7685284	1958	1958	1958	1958	0
546	20231212	100800	7685284	1958	1958	1958	1958	0
547	20231212	100700	7685284	1958	1958	1958	1958	0
548	20231212	100600	7685284	1958	1958	1958	1958	0
549	20231212	100500	7685284	1958	1958	1958	1958	0
550	20231212	100400	7685284	1958	1958	1958	1958	7
551	20231212	100300	7671578	1958	1958	1958	1958	0
552	20231212	100200	7671578	1958	1958	1958	1958	0
553	20231212	100100	7671578	1958	1958	1958	1958	0
554	20231212	100000	7671578	1958	1957	1958	1957	7
555	20231212	095900	7657878	1956	1956	1956	1956	5
556	20231212	095800	7648098	1953	1953	1953	1953	0
557	20231212	095700	7648098	1953	1953	1953	1953	0
558	20231212	095600	7648098	1953	1953	1953	1953	5
559	20231212	095500	7638333	1953	1953	1953	1953	16
560	20231212	095400	7607085	1958	1958	1958	1958	0
561	20231212	095300	7607085	1958	1958	1958	1957	159
562	20231212	095200	7295768	1958	1958	1958	1958	7
563	20231212	095100	7282062	1958	1958	1958	1958	20
564	20231212	095000	7242902	1958	1958	1958	1958	0
565	20231212	094900	7242902	1958	1958	1958	1958	0
566	20231212	094800	7242902	1958	1958	1958	1958	0
567	20231212	094700	7242902	1958	1958	1958	1958	0
568	20231212	094600	7242902	1958	1958	1958	1958	0
569	20231212	094500	7242902	1958	1958	1958	1958	0
570	20231212	094400	7242902	1958	1958	1958	1958	0
571	20231212	094300	7242902	1958	1958	1958	1958	0
572	20231212	094200	7242902	1958	1958	1958	1958	0
573	20231212	094100	7242902	1958	1958	1958	1958	0
574	20231212	094000	7242902	1958	1957	1958	1957	8
575	20231212	093900	7227239	1952	1952	1952	1952	0
576	20231212	093800	7227239	1952	1958	1958	1952	99
577	20231212	093700	7033949	1958	1958	1958	1958	3
578	20231212	093600	7028075	1958	1958	1958	1958	0
579	20231212	093500	7028075	1958	1952	1958	1952	18
580	20231212	093400	6992927	1956	1956	1956	1956	0
581	20231212	093300	6992927	1956	1956	1956	1956	0
582	20231212	093200	6992927	1956	1956	1956	1956	4
583	20231212	093100	6985103	1956	1956	1956	1956	52
584	20231212	093000	6883391	1955	1955	1955	1955	0
585	20231212	092900	6883391	1955	1955	1955	1955	0
586	20231212	092800	6883391	1955	1955	1955	1955	0
587	20231212	092700	6883391	1955	1955	1955	1955	0
588	20231212	092600	6883391	1955	1955	1955	1955	1
589	20231212	092500	6881436	1952	1952	1952	1952	0
590	20231212	092400	6881436	1952	1952	1952	1952	0
591	20231212	092300	6881436	1952	1952	1952	1952	7
592	20231212	092200	6867772	1956	1956	1956	1956	0
593	20231212	092100	6867772	1956	1956	1956	1956	0
594	20231212	092000	6867772	1956	1956	1956	1956	1
595	20231212	091900	6865816	1951	1951	1951	1951	0
596	20231212	091800	6865816	1951	1951	1951	1951	0
597	20231212	091700	6865816	1951	1953	1953	1951	38
598	20231212	091600	6791604	1955	1956	1956	1955	37
599	20231212	091500	6719268	1958	1962	1962	1958	1523
600	20231212	091400	3737196	1966	1966	1966	1966	0
601	20231212	091300	3737196	1966	1966	1966	1966	9
602	20231212	091200	3719502	1965	1965	1965	1965	0
603	20231212	091100	3719502	1965	1965	1965	1965	0
604	20231212	091000	3719502	1965	1965	1965	1965	0
605	20231212	090900	3719502	1965	1965	1965	1965	357
606	20231212	090800	3017997	1977	1977	1977	1977	0
607	20231212	090700	3017997	1977	1977	1977	1977	0
608	20231212	090600	3017997	1977	1977	1977	1977	0
609	20231212	090500	3017997	1977	1977	1977	1977	0
610	20231212	090400	3017997	1977	1977	1977	1977	0
611	20231212	090300	3017997	1977	1976	1977	1975	16
612	20231212	090200	2986388	1977	1972	1977	1972	628
613	20231212	090100	1745563	1973	1973	1973	1973	1
614	20231212	090000	1743590	1974	1959	1974	1959	883