KissMeData/048830/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192700	38925541	1958	1958	1958	1958	1048
3	20231220	192600	38925541	1958	1958	1958	1958	0
4	20231220	192500	38925541	1958	1958	1958	1958	0
5	20231220	192400	38925541	1958	1958	1958	1958	0
6	20231220	192300	38925541	1958	1958	1958	1958	0
7	20231220	192200	38925541	1958	1958	1958	1958	0
8	20231220	192100	38925541	1958	1958	1958	1958	0
9	20231220	192000	38925541	1958	1958	1958	1958	0
10	20231220	191900	38925541	1958	1958	1958	1958	0
11	20231220	191800	38925541	1958	1958	1958	1958	0
12	20231220	191700	38925541	1958	1958	1958	1958	0
13	20231220	191600	38925541	1958	1958	1958	1958	0
14	20231220	191500	38925541	1958	1958	1958	1958	0
15	20231220	191400	38925541	1958	1958	1958	1958	0
16	20231220	191300	38925541	1958	1958	1958	1958	0
17	20231220	191200	38925541	1958	1958	1958	1958	0
18	20231220	191100	38925541	1958	1958	1958	1958	0
19	20231220	191000	38925541	1958	1958	1958	1958	0
20	20231220	190900	38925541	1958	1958	1958	1958	0
21	20231220	190800	38925541	1958	1958	1958	1958	0
22	20231220	190700	38925541	1958	1958	1958	1958	0
23	20231220	190600	38925541	1958	1958	1958	1958	0
24	20231220	190500	38925541	1958	1958	1958	1958	0
25	20231220	190400	38925541	1958	1958	1958	1958	0
26	20231220	190300	38925541	1958	1958	1958	1958	0
27	20231220	190200	38925541	1958	1958	1958	1958	0
28	20231220	190100	38925541	1958	1958	1958	1958	0
29	20231220	190000	38925541	1958	1958	1958	1958	0
30	20231220	185900	38925541	1958	1958	1958	1958	0
31	20231220	185800	38925541	1958	1958	1958	1958	0
32	20231220	185700	38925541	1958	1958	1958	1958	1048
33	20231220	185600	38925541	1958	1958	1958	1958	0
34	20231220	185500	38925541	1958	1958	1958	1958	0
35	20231220	185400	38925541	1958	1958	1958	1958	0
36	20231220	185300	38925541	1958	1958	1958	1958	0
37	20231220	185200	38925541	1958	1958	1958	1958	0
38	20231220	185100	38925541	1958	1958	1958	1958	0
39	20231220	185000	38925541	1958	1958	1958	1958	0
40	20231220	184900	38925541	1958	1958	1958	1958	0
41	20231220	184800	38925541	1958	1958	1958	1958	0
42	20231220	184700	38925541	1958	1958	1958	1958	0
43	20231220	184600	38925541	1958	1958	1958	1958	0
44	20231220	184500	38925541	1958	1958	1958	1958	0
45	20231220	184400	38925541	1958	1958	1958	1958	0
46	20231220	184300	38925541	1958	1958	1958	1958	0
47	20231220	184200	38925541	1958	1958	1958	1958	0
48	20231220	184100	38925541	1958	1958	1958	1958	0
49	20231220	184000	38925541	1958	1958	1958	1958	0
50	20231220	183900	38925541	1958	1958	1958	1958	0
51	20231220	183800	38925541	1958	1958	1958	1958	0
52	20231220	183700	38925541	1958	1958	1958	1958	0
53	20231220	183600	38925541	1958	1958	1958	1958	0
54	20231220	183500	38925541	1958	1958	1958	1958	0
55	20231220	183400	38925541	1958	1958	1958	1958	0
56	20231220	183300	38925541	1958	1958	1958	1958	0
57	20231220	183200	38925541	1958	1958	1958	1958	0
58	20231220	183100	38925541	1958	1958	1958	1958	0
59	20231220	183000	38925541	1958	1958	1958	1958	0
60	20231220	182900	38925541	1958	1958	1958	1958	0
61	20231220	182800	38925541	1958	1958	1958	1958	0
62	20231220	182700	38925541	1958	1958	1958	1958	1048
63	20231220	182600	38925541	1958	1958	1958	1958	0
64	20231220	182500	38925541	1958	1958	1958	1958	0
65	20231220	182400	38925541	1958	1958	1958	1958	0
66	20231220	182300	38925541	1958	1958	1958	1958	0
67	20231220	182200	38925541	1958	1958	1958	1958	0
68	20231220	182100	38925541	1958	1958	1958	1958	0
69	20231220	182000	38925541	1958	1958	1958	1958	0
70	20231220	181900	38925541	1958	1958	1958	1958	0
71	20231220	181800	38925541	1958	1958	1958	1958	0
72	20231220	181700	38925541	1958	1958	1958	1958	0
73	20231220	181600	38925541	1958	1958	1958	1958	0
74	20231220	181500	38925541	1958	1958	1958	1958	0
75	20231220	181400	38925541	1958	1958	1958	1958	0
76	20231220	181300	38925541	1958	1958	1958	1958	0
77	20231220	181200	38925541	1958	1958	1958	1958	0
78	20231220	181100	38925541	1958	1958	1958	1958	0
79	20231220	181000	38925541	1958	1958	1958	1958	0
80	20231220	180900	38925541	1958	1958	1958	1958	0
81	20231220	180800	38925541	1958	1958	1958	1958	0
82	20231220	180700	38925541	1958	1958	1958	1958	0
83	20231220	180600	38925541	1958	1958	1958	1958	0
84	20231220	180500	38925541	1958	1958	1958	1958	0
85	20231220	180400	38925541	1958	1958	1958	1958	0
86	20231220	180300	38925541	1958	1958	1958	1958	0
87	20231220	180200	38925541	1958	1958	1958	1958	0
88	20231220	180100	38925541	1958	1958	1958	1958	0
89	20231220	180000	38925541	1958	1958	1958	1958	0
90	20231220	175900	38925541	1958	1958	1958	1958	0
91	20231220	175800	38925541	1958	1958	1958	1958	0
92	20231220	175700	38925541	1958	1958	1958	1958	1048
93	20231220	175600	38925541	1958	1958	1958	1958	0
94	20231220	175500	38925541	1958	1958	1958	1958	0
95	20231220	175400	38925541	1958	1958	1958	1958	0
96	20231220	175300	38925541	1958	1958	1958	1958	0
97	20231220	175200	38925541	1958	1958	1958	1958	0
98	20231220	175100	38925541	1958	1958	1958	1958	0
99	20231220	175000	38925541	1958	1958	1958	1958	0
100	20231220	174900	38925541	1958	1958	1958	1958	0
101	20231220	174800	38925541	1958	1958	1958	1958	0
102	20231220	174700	38925541	1958	1958	1958	1958	0
103	20231220	174600	38925541	1958	1958	1958	1958	0
104	20231220	174500	38925541	1958	1958	1958	1958	0
105	20231220	174400	38925541	1958	1958	1958	1958	0
106	20231220	174300	38925541	1958	1958	1958	1958	0
107	20231220	174200	38925541	1958	1958	1958	1958	0
108	20231220	174100	38925541	1958	1958	1958	1958	0
109	20231220	174000	38925541	1958	1958	1958	1958	0
110	20231220	173900	38925541	1958	1958	1958	1958	0
111	20231220	173800	38925541	1958	1958	1958	1958	0
112	20231220	173700	38925541	1958	1958	1958	1958	0
113	20231220	173600	38925541	1958	1958	1958	1958	0
114	20231220	173500	38925541	1958	1958	1958	1958	0
115	20231220	173400	38925541	1958	1958	1958	1958	0
116	20231220	173300	38925541	1958	1958	1958	1958	0
117	20231220	173200	38925541	1958	1958	1958	1958	0
118	20231220	173100	38925541	1958	1958	1958	1958	0
119	20231220	173000	38925541	1958	1958	1958	1958	0
120	20231220	172900	38925541	1958	1958	1958	1958	0
121	20231220	172800	38925541	1958	1958	1958	1958	0
122	20231220	172700	38925541	1958	1958	1958	1958	1048
123	20231220	172600	38925541	1958	1958	1958	1958	0
124	20231220	172500	38925541	1958	1958	1958	1958	0
125	20231220	172400	38925541	1958	1958	1958	1958	0
126	20231220	172300	38925541	1958	1958	1958	1958	0
127	20231220	172200	38925541	1958	1958	1958	1958	0
128	20231220	172100	38925541	1958	1958	1958	1958	0
129	20231220	172000	38925541	1958	1958	1958	1958	0
130	20231220	171900	38925541	1958	1958	1958	1958	0
131	20231220	171800	38925541	1958	1958	1958	1958	0
132	20231220	171700	38925541	1958	1958	1958	1958	0
133	20231220	171600	38925541	1958	1958	1958	1958	0
134	20231220	171500	38925541	1958	1958	1958	1958	0
135	20231220	171400	38925541	1958	1958	1958	1958	0
136	20231220	171300	38925541	1958	1958	1958	1958	0
137	20231220	171200	38925541	1958	1958	1958	1958	0
138	20231220	171100	38925541	1958	1958	1958	1958	0
139	20231220	171000	38925541	1958	1958	1958	1958	0
140	20231220	170900	38925541	1958	1958	1958	1958	0
141	20231220	170800	38925541	1958	1958	1958	1958	0
142	20231220	170700	38925541	1958	1958	1958	1958	0
143	20231220	170600	38925541	1958	1958	1958	1958	0
144	20231220	170500	38925541	1958	1958	1958	1958	0
145	20231220	170400	38925541	1958	1958	1958	1958	0
146	20231220	170300	38925541	1958	1958	1958	1958	0
147	20231220	170200	38925541	1958	1958	1958	1958	0
148	20231220	170100	38925541	1958	1958	1958	1958	0
149	20231220	170000	38925541	1958	1958	1958	1958	0
150	20231220	165900	38925541	1958	1958	1958	1958	0
151	20231220	165800	38925541	1958	1958	1958	1958	0
152	20231220	165700	38925541	1958	1958	1958	1958	1048
153	20231220	165600	38925541	1958	1958	1958	1958	0
154	20231220	165500	38925541	1958	1958	1958	1958	0
155	20231220	165400	38925541	1958	1958	1958	1958	0
156	20231220	165300	38925541	1958	1958	1958	1958	0
157	20231220	165200	38925541	1958	1958	1958	1958	0
158	20231220	165100	38925541	1958	1958	1958	1958	0
159	20231220	165000	38925541	1958	1958	1958	1958	0
160	20231220	164900	38925541	1958	1958	1958	1958	0
161	20231220	164800	38925541	1958	1958	1958	1958	0
162	20231220	164700	38925541	1958	1958	1958	1958	0
163	20231220	164600	38925541	1958	1958	1958	1958	0
164	20231220	164500	38925541	1958	1958	1958	1958	0
165	20231220	164400	38925541	1958	1958	1958	1958	0
166	20231220	164300	38925541	1958	1958	1958	1958	0
167	20231220	164200	38925541	1958	1958	1958	1958	0
168	20231220	164100	38925541	1958	1958	1958	1958	0
169	20231220	164000	38925541	1958	1958	1958	1958	0
170	20231220	163900	38925541	1958	1958	1958	1958	0
171	20231220	163800	38925541	1958	1958	1958	1958	0
172	20231220	163700	38925541	1958	1958	1958	1958	0
173	20231220	163600	38925541	1958	1958	1958	1958	0
174	20231220	163500	38925541	1958	1958	1958	1958	0
175	20231220	163400	38925541	1958	1958	1958	1958	0
176	20231220	163300	38925541	1958	1958	1958	1958	0
177	20231220	163200	38925541	1958	1958	1958	1958	0
178	20231220	163100	38925541	1958	1958	1958	1958	0
179	20231220	163000	38925541	1958	1958	1958	1958	0
180	20231220	162900	38925541	1958	1958	1958	1958	0
181	20231220	162800	38925541	1958	1958	1958	1958	0
182	20231220	162700	38925541	1958	1958	1958	1958	1048
183	20231220	162600	38925541	1958	1958	1958	1958	0
184	20231220	162500	38925541	1958	1958	1958	1958	0
185	20231220	162400	38925541	1958	1958	1958	1958	0
186	20231220	162300	38925541	1958	1958	1958	1958	0
187	20231220	162200	38925541	1958	1958	1958	1958	0
188	20231220	162100	38925541	1958	1958	1958	1958	0
189	20231220	162000	38925541	1958	1958	1958	1958	0
190	20231220	161900	38925541	1958	1958	1958	1958	0
191	20231220	161800	38925541	1958	1958	1958	1958	0
192	20231220	161700	38925541	1958	1958	1958	1958	0
193	20231220	161600	38925541	1958	1958	1958	1958	0
194	20231220	161500	38925541	1958	1958	1958	1958	0
195	20231220	161400	38925541	1958	1958	1958	1958	0
196	20231220	161300	38925541	1958	1958	1958	1958	0
197	20231220	161200	38925541	1958	1958	1958	1958	0
198	20231220	161100	38925541	1958	1958	1958	1958	0
199	20231220	161000	38925541	1958	1958	1958	1958	0
200	20231220	160900	38925541	1958	1958	1958	1958	0
201	20231220	160800	38925541	1958	1958	1958	1958	0
202	20231220	160700	38925541	1958	1958	1958	1958	0
203	20231220	160600	38925541	1958	1958	1958	1958	0
204	20231220	160500	38925541	1958	1958	1958	1958	0
205	20231220	160400	38925541	1958	1958	1958	1958	0
206	20231220	160300	38925541	1958	1958	1958	1958	0
207	20231220	160200	38925541	1958	1958	1958	1958	0
208	20231220	160100	38925541	1958	1958	1958	1958	0
209	20231220	160000	38925541	1958	1958	1958	1958	0
210	20231220	155900	38925541	1958	1958	1958	1958	0
211	20231220	155800	38925541	1958	1958	1958	1958	0
212	20231220	155700	38925541	1958	1958	1958	1958	1048
213	20231220	155600	38925541	1958	1958	1958	1958	0
214	20231220	155500	38925541	1958	1958	1958	1958	0
215	20231220	155400	38925541	1958	1958	1958	1958	0
216	20231220	155300	38925541	1958	1958	1958	1958	0
217	20231220	155200	38925541	1958	1958	1958	1958	0
218	20231220	155100	38925541	1958	1958	1958	1958	0
219	20231220	155000	38925541	1958	1958	1958	1958	0
220	20231220	154900	38925541	1958	1958	1958	1958	0
221	20231220	154800	38925541	1958	1958	1958	1958	0
222	20231220	154700	38925541	1958	1958	1958	1958	0
223	20231220	154600	38925541	1958	1958	1958	1958	0
224	20231220	154500	38925541	1958	1958	1958	1958	0
225	20231220	154400	38925541	1958	1958	1958	1958	0
226	20231220	154300	38925541	1958	1958	1958	1958	0
227	20231220	154200	38925541	1958	1958	1958	1958	0
228	20231220	154100	38925541	1958	1958	1958	1958	0
229	20231220	154000	38925541	1958	1958	1958	1958	0
230	20231220	153900	38925541	1958	1958	1958	1958	0
231	20231220	153800	38925541	1958	1958	1958	1958	0
232	20231220	153700	38925541	1958	1958	1958	1958	0
233	20231220	153600	38925541	1958	1958	1958	1958	0
234	20231220	153500	38925541	1958	1958	1958	1958	0
235	20231220	153400	38925541	1958	1958	1958	1958	0
236	20231220	153300	38925541	1958	1958	1958	1958	0
237	20231220	153200	38925541	1958	1958	1958	1958	0
238	20231220	153100	38925541	1958	1958	1958	1958	0
239	20231220	153000	38925541	1958	1958	1958	1958	1048
240	20231220	152900	36873557	1950	1950	1950	1950	0
241	20231220	152800	36873557	1950	1950	1950	1950	0
242	20231220	152700	36873557	1950	1950	1950	1950	0
243	20231220	152600	36873557	1950	1950	1950	1950	0
244	20231220	152500	36873557	1950	1950	1950	1950	0
245	20231220	152400	36873557	1950	1950	1950	1950	0
246	20231220	152300	36873557	1950	1950	1950	1950	0
247	20231220	152200	36873557	1950	1950	1950	1950	0
248	20231220	152100	36873557	1950	1950	1950	1950	0
249	20231220	152000	36873557	1950	1950	1950	1950	0
250	20231220	151900	36873557	1950	1950	1950	1950	46
251	20231220	151800	36783857	1948	1948	1948	1948	34
252	20231220	151700	36717625	1950	1949	1950	1948	3
253	20231220	151600	36711778	1949	1949	1950	1949	14
254	20231220	151500	36684491	1950	1950	1950	1950	0
255	20231220	151400	36684491	1950	1950	1950	1950	1682
256	20231220	151300	33404591	1958	1958	1958	1958	1
257	20231220	151200	33402633	1950	1958	1958	1950	508
258	20231220	151100	32411410	1960	1960	1960	1960	10
259	20231220	151000	32391810	1960	1958	1960	1958	502
260	20231220	150900	31407892	1960	1959	1960	1959	3
261	20231220	150800	31402014	1958	1958	1958	1958	2
262	20231220	150700	31398098	1959	1958	1959	1958	4
263	20231220	150600	31390264	1959	1959	1959	1958	38
264	20231220	150500	31315824	1960	1960	1960	1960	2
265	20231220	150400	31311904	1960	1960	1960	1960	0
266	20231220	150300	31311904	1960	1960	1960	1960	2
267	20231220	150200	31307984	1960	1960	1960	1960	0
268	20231220	150100	31307984	1960	1960	1960	1960	2
269	20231220	150000	31304064	1960	1960	1960	1960	0
270	20231220	145900	31304064	1960	1960	1960	1960	3
271	20231220	145800	31298184	1960	1960	1960	1960	1
272	20231220	145700	31296224	1966	1966	1966	1966	3
273	20231220	145600	31290326	1966	1966	1966	1966	0
274	20231220	145500	31290326	1966	1966	1966	1966	3
275	20231220	145400	31284428	1966	1966	1966	1966	0
276	20231220	145300	31284428	1966	1966	1966	1966	3
277	20231220	145200	31278530	1966	1966	1966	1966	0
278	20231220	145100	31278530	1966	1966	1966	1966	3
279	20231220	145000	31272632	1966	1966	1966	1966	0
280	20231220	144900	31272632	1966	1966	1966	1966	3
281	20231220	144800	31266734	1966	1966	1966	1966	0
282	20231220	144700	31266734	1966	1966	1966	1966	3
283	20231220	144600	31260836	1966	1966	1966	1966	0
284	20231220	144500	31260836	1966	1966	1966	1966	3
285	20231220	144400	31254938	1966	1966	1966	1966	0
286	20231220	144300	31254938	1966	1966	1966	1966	3
287	20231220	144200	31249040	1966	1966	1966	1966	0
288	20231220	144100	31249040	1966	1966	1966	1966	3
289	20231220	144000	31243142	1966	1966	1966	1966	86
290	20231220	143900	31074066	1966	1966	1966	1966	3
291	20231220	143800	31068168	1966	1966	1966	1966	0
292	20231220	143700	31068168	1966	1966	1966	1966	3
293	20231220	143600	31062270	1966	1966	1966	1966	0
294	20231220	143500	31062270	1966	1966	1966	1966	3
295	20231220	143400	31056372	1967	1967	1967	1967	0
296	20231220	143300	31056372	1967	1967	1967	1967	3
297	20231220	143200	31050471	1967	1967	1967	1967	25
298	20231220	143100	31001296	1967	1967	1967	1967	23
299	20231220	143000	30956055	1967	1967	1967	1967	0
300	20231220	142900	30956055	1967	1967	1967	1967	0
301	20231220	142800	30956055	1967	1967	1967	1967	0
302	20231220	142700	30956055	1967	1967	1967	1967	0
303	20231220	142600	30956055	1967	1967	1967	1967	101
304	20231220	142500	30757388	1967	1967	1967	1967	0
305	20231220	142400	30757388	1967	1967	1967	1967	0
306	20231220	142300	30757388	1967	1967	1967	1967	0
307	20231220	142200	30757388	1967	1967	1967	1967	0
308	20231220	142100	30757388	1967	1967	1967	1967	0
309	20231220	142000	30757388	1967	1967	1967	1967	86
310	20231220	141900	30588226	1967	1967	1967	1967	0
311	20231220	141800	30588226	1967	1967	1967	1967	0
312	20231220	141700	30588226	1967	1967	1967	1967	0
313	20231220	141600	30588226	1967	1967	1967	1967	0
314	20231220	141500	30588226	1967	1967	1967	1967	0
315	20231220	141400	30588226	1967	1967	1967	1967	0
316	20231220	141300	30588226	1967	1967	1967	1967	0
317	20231220	141200	30588226	1967	1967	1967	1967	0
318	20231220	141100	30588226	1967	1967	1967	1967	0
319	20231220	141000	30588226	1967	1967	1967	1967	0
320	20231220	140900	30588226	1967	1967	1967	1967	0
321	20231220	140800	30588226	1967	1967	1967	1967	0
322	20231220	140700	30588226	1967	1967	1967	1967	0
323	20231220	140600	30588226	1967	1967	1967	1967	0
324	20231220	140500	30588226	1967	1967	1967	1967	0
325	20231220	140400	30588226	1967	1967	1967	1967	0
326	20231220	140300	30588226	1967	1967	1967	1967	0
327	20231220	140200	30588226	1967	1967	1967	1967	0
328	20231220	140100	30588226	1967	1967	1967	1967	51
329	20231220	140000	30487909	1967	1967	1967	1967	86
330	20231220	135900	30318747	1966	1966	1966	1966	0
331	20231220	135800	30318747	1966	1966	1966	1966	0
332	20231220	135700	30318747	1966	1966	1966	1966	0
333	20231220	135600	30318747	1966	1966	1966	1966	0
334	20231220	135500	30318747	1966	1966	1966	1966	0
335	20231220	135400	30318747	1966	1966	1966	1966	200
336	20231220	135300	29925547	1966	1966	1966	1966	0
337	20231220	135200	29925547	1966	1966	1966	1966	1
338	20231220	135100	29923581	1960	1960	1960	1958	98
339	20231220	135000	29731505	1967	1967	1967	1967	1
340	20231220	134900	29729538	1960	1960	1960	1960	219
341	20231220	134800	29300298	1966	1966	1966	1966	0
342	20231220	134700	29300298	1966	1966	1966	1966	0
343	20231220	134600	29300298	1966	1966	1966	1966	1
344	20231220	134500	29298332	1966	1966	1966	1966	0
345	20231220	134400	29298332	1966	1966	1966	1966	0
346	20231220	134300	29298332	1966	1966	1966	1966	7
347	20231220	134200	29284570	1966	1966	1966	1966	0
348	20231220	134100	29284570	1966	1966	1966	1966	0
349	20231220	134000	29284570	1966	1966	1966	1966	86
350	20231220	133900	29115494	1966	1966	1966	1966	0
351	20231220	133800	29115494	1966	1966	1966	1966	0
352	20231220	133700	29115494	1966	1966	1966	1966	0
353	20231220	133600	29115494	1966	1966	1966	1966	0
354	20231220	133500	29115494	1966	1966	1966	1966	7
355	20231220	133400	29101732	1966	1966	1966	1966	0
356	20231220	133300	29101732	1966	1966	1966	1966	0
357	20231220	133200	29101732	1966	1966	1966	1966	0
358	20231220	133100	29101732	1966	1966	1966	1966	0
359	20231220	133000	29101732	1966	1966	1966	1966	0
360	20231220	132900	29101732	1966	1966	1966	1966	0
361	20231220	132800	29101732	1966	1966	1966	1966	0
362	20231220	132700	29101732	1966	1966	1966	1966	7
363	20231220	132600	29087970	1968	1968	1968	1968	0
364	20231220	132500	29087970	1968	1968	1968	1968	0
365	20231220	132400	29087970	1968	1968	1968	1968	0
366	20231220	132300	29087970	1968	1968	1968	1968	0
367	20231220	132200	29087970	1968	1968	1968	1968	0
368	20231220	132100	29087970	1968	1960	1968	1960	64
369	20231220	132000	28962522	1960	1960	1960	1960	86
370	20231220	131900	28793962	1960	1960	1960	1960	7
371	20231220	131800	28780242	1960	1960	1960	1960	0
372	20231220	131700	28780242	1960	1960	1960	1960	30
373	20231220	131600	28721442	1960	1960	1960	1960	0
374	20231220	131500	28721442	1960	1960	1960	1960	0
375	20231220	131400	28721442	1960	1960	1960	1960	0
376	20231220	131300	28721442	1960	1960	1960	1960	0
377	20231220	131200	28721442	1960	1960	1960	1960	0
378	20231220	131100	28721442	1960	1959	1960	1959	9
379	20231220	131000	28703804	1960	1960	1960	1959	33
380	20231220	130900	28639126	1960	1960	1960	1960	0
381	20231220	130800	28639126	1960	1960	1960	1960	1
382	20231220	130700	28637166	1959	1959	1959	1959	0
383	20231220	130600	28637166	1959	1959	1959	1959	2
384	20231220	130500	28633248	1959	1959	1959	1959	2
385	20231220	130400	28629330	1959	1959	1959	1959	2
386	20231220	130300	28625412	1960	1968	1968	1960	64
387	20231220	130200	28499916	1967	1967	1967	1967	0
388	20231220	130100	28499916	1967	1967	1967	1967	0
389	20231220	130000	28499916	1967	1967	1967	1967	86
390	20231220	125900	28330754	1967	1967	1967	1967	0
391	20231220	125800	28330754	1967	1967	1967	1967	0
392	20231220	125700	28330754	1967	1967	1967	1967	0
393	20231220	125600	28330754	1967	1967	1967	1967	0
394	20231220	125500	28330754	1967	1967	1967	1967	7
395	20231220	125400	28316985	1967	1967	1967	1967	1
396	20231220	125300	28315018	1967	1967	1967	1967	0
397	20231220	125200	28315018	1967	1967	1967	1967	120
398	20231220	125100	28078978	1967	1967	1967	1967	0
399	20231220	125000	28078978	1967	1967	1967	1967	0
400	20231220	124900	28078978	1967	1967	1967	1967	0
401	20231220	124800	28078978	1967	1967	1967	1967	0
402	20231220	124700	28078978	1967	1967	1967	1967	7
403	20231220	124600	28065209	1968	1968	1968	1968	0
404	20231220	124500	28065209	1968	1968	1968	1968	0
405	20231220	124400	28065209	1968	1968	1968	1968	0
406	20231220	124300	28065209	1968	1968	1968	1968	0
407	20231220	124200	28065209	1968	1968	1968	1968	0
408	20231220	124100	28065209	1968	1968	1968	1968	0
409	20231220	124000	28065209	1968	1966	1968	1966	86
410	20231220	123900	27895973	1965	1964	1965	1964	7
411	20231220	123800	27882221	1964	1964	1964	1964	0
412	20231220	123700	27882221	1964	1964	1964	1964	0
413	20231220	123600	27882221	1964	1964	1964	1964	0
414	20231220	123500	27882221	1964	1964	1964	1964	0
415	20231220	123400	27882221	1964	1964	1964	1964	0
416	20231220	123300	27882221	1964	1964	1964	1964	0
417	20231220	123200	27882221	1964	1964	1964	1964	0
418	20231220	123100	27882221	1964	1964	1964	1964	7
419	20231220	123000	27868473	1953	1953	1953	1953	0
420	20231220	122900	27868473	1953	1953	1953	1953	0
421	20231220	122800	27868473	1953	1953	1953	1953	39
422	20231220	122700	27792306	1952	1954	1954	1952	14
423	20231220	122600	27764966	1964	1964	1964	1964	0
424	20231220	122500	27764966	1964	1964	1964	1964	0
425	20231220	122400	27764966	1964	1964	1964	1964	0
426	20231220	122300	27764966	1964	1964	1964	1964	7
427	20231220	122200	27751218	1954	1954	1954	1954	9
428	20231220	122100	27733632	1954	1954	1954	1954	0
429	20231220	122000	27733632	1954	1954	1954	1954	86
430	20231220	121900	27565588	1954	1954	1954	1954	0
431	20231220	121800	27565588	1954	1954	1954	1954	0
432	20231220	121700	27565588	1954	1954	1954	1954	5
433	20231220	121600	27555818	1952	1952	1952	1952	87
434	20231220	121500	27385994	1952	1952	1952	1952	0
435	20231220	121400	27385994	1952	1952	1952	1952	1
436	20231220	121300	27384042	1951	1951	1951	1951	0
437	20231220	121200	27384042	1951	1951	1951	1951	0
438	20231220	121100	27384042	1951	1951	1951	1951	0
439	20231220	121000	27384042	1951	1951	1951	1951	50
440	20231220	120900	27286492	1952	1952	1952	1952	0
441	20231220	120800	27286492	1952	1952	1952	1952	0
442	20231220	120700	27286492	1952	1952	1952	1952	0
443	20231220	120600	27286492	1952	1952	1952	1952	0
444	20231220	120500	27286492	1952	1952	1952	1952	0
445	20231220	120400	27286492	1952	1952	1952	1952	0
446	20231220	120300	27286492	1952	1952	1952	1952	0
447	20231220	120200	27286492	1952	1952	1952	1952	1000
448	20231220	120100	25334492	1952	1952	1952	1952	0
449	20231220	120000	25334492	1952	1952	1952	1952	86
450	20231220	115900	25166620	1952	1952	1952	1952	0
451	20231220	115800	25166620	1952	1952	1952	1952	0
452	20231220	115700	25166620	1952	1952	1952	1952	0
453	20231220	115600	25166620	1952	1952	1952	1952	0
454	20231220	115500	25166620	1952	1952	1952	1952	0
455	20231220	115400	25166620	1952	1952	1952	1952	0
456	20231220	115300	25166620	1952	1952	1952	1952	0
457	20231220	115200	25166620	1952	1952	1952	1952	0
458	20231220	115100	25166620	1952	1952	1952	1952	0
459	20231220	115000	25166620	1952	1952	1952	1952	0
460	20231220	114900	25166620	1952	1952	1952	1952	1
461	20231220	114800	25164668	1950	1950	1950	1950	0
462	20231220	114700	25164668	1950	1950	1950	1950	0
463	20231220	114600	25164668	1950	1950	1950	1950	0
464	20231220	114500	25164668	1950	1950	1950	1950	0
465	20231220	114400	25164668	1950	1950	1950	1950	0
466	20231220	114300	25164668	1950	1950	1950	1950	0
467	20231220	114200	25164668	1950	1950	1950	1950	0
468	20231220	114100	25164668	1950	1950	1950	1950	2
469	20231220	114000	25160768	1950	1952	1952	1950	92
470	20231220	113900	24981192	1952	1952	1952	1952	0
471	20231220	113800	24981192	1952	1952	1952	1952	0
472	20231220	113700	24981192	1952	1952	1952	1952	1
473	20231220	113600	24979240	1951	1951	1951	1951	0
474	20231220	113500	24979240	1951	1951	1951	1951	3
475	20231220	113400	24973387	1952	1951	1952	1951	4
476	20231220	113300	24965582	1952	1951	1952	1951	4
477	20231220	113200	24957777	1952	1952	1952	1952	226
478	20231220	113100	24516625	1952	1952	1952	1952	1
479	20231220	113000	24514673	1951	1951	1951	1951	0
480	20231220	112900	24514673	1951	1951	1951	1951	3
481	20231220	112800	24508820	1952	1952	1952	1952	0
482	20231220	112700	24508820	1952	1952	1952	1952	0
483	20231220	112600	24508820	1952	1952	1952	1952	1
484	20231220	112500	24506868	1951	1954	1954	1951	12
485	20231220	112400	24483441	1968	1968	1968	1968	0
486	20231220	112300	24483441	1968	1968	1968	1968	0
487	20231220	112200	24483441	1968	1968	1968	1968	0
488	20231220	112100	24483441	1968	1968	1968	1968	0
489	20231220	112000	24483441	1968	1963	1968	1963	86
490	20231220	111900	24314571	1964	1964	1964	1964	0
491	20231220	111800	24314571	1964	1964	1964	1964	0
492	20231220	111700	24314571	1964	1964	1964	1964	0
493	20231220	111600	24314571	1964	1964	1964	1964	0
494	20231220	111500	24314571	1964	1964	1964	1964	1
495	20231220	111400	24312607	1950	1950	1950	1950	3
496	20231220	111300	24306757	1964	1964	1964	1964	0
497	20231220	111200	24306757	1964	1964	1964	1964	1
498	20231220	111100	24304793	1963	1963	1963	1963	0
499	20231220	111000	24304793	1963	1963	1963	1963	0
500	20231220	110900	24304793	1963	1963	1963	1963	0
501	20231220	110800	24304793	1963	1963	1963	1963	0
502	20231220	110700	24304793	1963	1963	1963	1963	0
503	20231220	110600	24304793	1963	1951	1963	1950	253
504	20231220	110500	23811364	1952	1952	1952	1952	0
505	20231220	110400	23811364	1952	1956	1956	1952	206
506	20231220	110300	23408468	1968	1968	1968	1968	0
507	20231220	110200	23408468	1968	1968	1968	1968	0
508	20231220	110100	23408468	1968	1968	1968	1968	0
509	20231220	110000	23408468	1968	1968	1968	1968	86
510	20231220	105900	23239220	1969	1969	1969	1969	0
511	20231220	105800	23239220	1969	1969	1969	1969	0
512	20231220	105700	23239220	1969	1969	1969	1969	0
513	20231220	105600	23239220	1969	1969	1969	1969	0
514	20231220	105500	23239220	1969	1969	1969	1969	0
515	20231220	105400	23239220	1969	1969	1969	1969	0
516	20231220	105300	23239220	1969	1969	1969	1969	0
517	20231220	105200	23239220	1969	1969	1969	1969	0
518	20231220	105100	23239220	1969	1969	1969	1969	0
519	20231220	105000	23239220	1969	1969	1969	1969	0
520	20231220	104900	23239220	1969	1969	1969	1969	0
521	20231220	104800	23239220	1969	1969	1969	1969	0
522	20231220	104700	23239220	1969	1969	1969	1969	0
523	20231220	104600	23239220	1969	1969	1969	1969	0
524	20231220	104500	23239220	1969	1969	1969	1969	3
525	20231220	104400	23233313	1969	1969	1969	1969	507
526	20231220	104300	22235030	1969	1969	1969	1969	0
527	20231220	104200	22235030	1969	1969	1969	1969	0
528	20231220	104100	22235030	1969	1969	1969	1969	0
529	20231220	104000	22235030	1969	1969	1969	1969	86
530	20231220	103900	22065696	1969	1969	1969	1969	1
531	20231220	103800	22063727	1956	1956	1956	1956	1
532	20231220	103700	22061771	1969	1969	1969	1969	0
533	20231220	103600	22061771	1969	1969	1969	1969	0
534	20231220	103500	22061771	1969	1969	1969	1969	0
535	20231220	103400	22061771	1969	1969	1969	1969	0
536	20231220	103300	22061771	1969	1969	1969	1969	0
537	20231220	103200	22061771	1969	1969	1969	1969	1
538	20231220	103100	22059802	1969	1969	1969	1969	0
539	20231220	103000	22059802	1969	1969	1969	1969	0
540	20231220	102900	22059802	1969	1969	1969	1969	0
541	20231220	102800	22059802	1969	1969	1969	1969	0
542	20231220	102700	22059802	1969	1969	1969	1969	0
543	20231220	102600	22059802	1969	1969	1969	1969	0
544	20231220	102500	22059802	1969	1969	1969	1969	0
545	20231220	102400	22059802	1969	1969	1969	1969	0
546	20231220	102300	22059802	1969	1969	1969	1969	0
547	20231220	102200	22059802	1969	1969	1969	1969	0
548	20231220	102100	22059802	1969	1969	1969	1969	0
549	20231220	102000	22059802	1969	1967	1969	1967	96
550	20231220	101900	21870886	1969	1969	1969	1969	0
551	20231220	101800	21870886	1969	1969	1969	1969	0
552	20231220	101700	21870886	1969	1969	1969	1969	0
553	20231220	101600	21870886	1969	1969	1969	1969	0
554	20231220	101500	21870886	1969	1969	1969	1969	0
555	20231220	101400	21870886	1969	1956	1969	1956	1903
556	20231220	101300	18148592	1969	1969	1969	1969	1
557	20231220	101200	18146623	1956	1956	1956	1956	0
558	20231220	101100	18146623	1956	1956	1956	1956	1
559	20231220	101000	18144667	1969	1969	1969	1969	2
560	20231220	100900	18140729	1969	1969	1969	1969	1
561	20231220	100800	18138760	1969	1969	1969	1969	0
562	20231220	100700	18138760	1969	1969	1969	1969	0
563	20231220	100600	18138760	1969	1969	1969	1969	0
564	20231220	100500	18138760	1969	1969	1969	1969	0
565	20231220	100400	18138760	1969	1969	1969	1969	0
566	20231220	100300	18138760	1969	1969	1969	1969	0
567	20231220	100200	18138760	1969	1958	1969	1956	509
568	20231220	100100	17142639	1970	1970	1970	1970	2400
569	20231220	100000	12414639	1970	1970	1970	1970	86
570	20231220	095900	12245219	1970	1970	1970	1970	1
571	20231220	095800	12243249	1958	1958	1958	1958	8
572	20231220	095700	12227585	1971	1971	1971	1971	0
573	20231220	095600	12227585	1971	1969	1971	1969	397
574	20231220	095500	11445197	1970	1970	1970	1970	0
575	20231220	095400	11445197	1970	1970	1970	1970	0
576	20231220	095300	11445197	1970	1970	1970	1970	0
577	20231220	095200	11445197	1970	1970	1970	1970	0
578	20231220	095100	11445197	1970	1970	1970	1970	0
579	20231220	095000	11445197	1970	1970	1970	1970	0
580	20231220	094900	11445197	1970	1970	1970	1970	0
581	20231220	094800	11445197	1970	1956	1970	1956	263
582	20231220	094700	10930755	1956	1963	1963	1956	400
583	20231220	094600	10147759	1973	1973	1973	1973	0
584	20231220	094500	10147759	1973	1963	1973	1963	601
585	20231220	094400	8967986	1974	1974	1974	1974	0
586	20231220	094300	8967986	1974	1974	1974	1974	1
587	20231220	094200	8966012	1963	1973	1974	1963	157
588	20231220	094100	8656194	1974	1974	1974	1974	0
589	20231220	094000	8656194	1974	1974	1974	1974	86
590	20231220	093900	8486430	1974	1974	1974	1974	0
591	20231220	093800	8486430	1974	1974	1974	1974	1
592	20231220	093700	8484456	1974	1974	1974	1974	0
593	20231220	093600	8484456	1974	1974	1974	1974	0
594	20231220	093500	8484456	1974	1974	1974	1974	211
595	20231220	093400	8067942	1974	1974	1974	1974	0
596	20231220	093300	8067942	1974	1974	1974	1974	0
597	20231220	093200	8067942	1974	1974	1974	1974	1
598	20231220	093100	8065968	1963	1963	1963	1963	0
599	20231220	093000	8065968	1963	1963	1963	1963	0
600	20231220	092900	8065968	1963	1963	1963	1963	0
601	20231220	092800	8065968	1963	1963	1963	1963	0
602	20231220	092700	8065968	1963	1963	1963	1963	0
603	20231220	092600	8065968	1963	1974	1974	1963	17
604	20231220	092500	8032509	1974	1970	1974	1970	230
605	20231220	092400	7579047	1970	1962	1970	1962	139
606	20231220	092300	7305880	1962	1961	1962	1961	6
607	20231220	092200	7294113	1956	1960	1960	1956	118
608	20231220	092100	7063141	1960	1956	1960	1956	53
609	20231220	092000	6959433	1956	1951	1956	1951	87
610	20231220	091900	6789346	1950	1947	1950	1947	270
611	20231220	091800	6263622	1947	1947	1947	1947	0
612	20231220	091700	6263622	1947	1947	1947	1947	0
613	20231220	091600	6263622	1947	1947	1947	1947	0
614	20231220	091500	6263622	1947	1947	1947	1947	0
615	20231220	091400	6263622	1947	1947	1947	1947	0
616	20231220	091300	6263622	1947	1947	1947	1947	0
617	20231220	091200	6263622	1947	1947	1947	1947	0
618	20231220	091100	6263622	1947	1947	1947	1947	1
619	20231220	091000	6261675	1938	1938	1938	1938	0
620	20231220	090900	6261675	1938	1938	1938	1938	0
621	20231220	090800	6261675	1938	1946	1946	1938	3000
622	20231220	090700	447667	1946	1946	1946	1946	0
623	20231220	090600	447667	1946	1941	1946	1941	29
624	20231220	090500	391293	1938	1938	1938	1938	0
625	20231220	090400	391293	1938	1938	1938	1938	17
626	20231220	090300	358347	1938	1938	1938	1938	0
627	20231220	090200	358347	1938	1938	1938	1938	1
628	20231220	090100	356409	1938	1938	1938	1938	1
629	20231220	090000	354471	1937	1937	1937	1937	183