KissMeData/032280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191200	28730598	1960	1960	1960	1960	358
3	20231219	191100	28730598	1960	1960	1960	1960	0
4	20231219	191000	28730598	1960	1960	1960	1960	0
5	20231219	190900	28730598	1960	1960	1960	1960	0
6	20231219	190800	28730598	1960	1960	1960	1960	0
7	20231219	190700	28730598	1960	1960	1960	1960	0
8	20231219	190600	28730598	1960	1960	1960	1960	0
9	20231219	190500	28730598	1960	1960	1960	1960	0
10	20231219	190400	28730598	1960	1960	1960	1960	0
11	20231219	190300	28730598	1960	1960	1960	1960	0
12	20231219	190200	28730598	1960	1960	1960	1960	0
13	20231219	190100	28730598	1960	1960	1960	1960	0
14	20231219	190000	28730598	1960	1960	1960	1960	0
15	20231219	185900	28730598	1960	1960	1960	1960	0
16	20231219	185800	28730598	1960	1960	1960	1960	0
17	20231219	185700	28730598	1960	1960	1960	1960	0
18	20231219	185600	28730598	1960	1960	1960	1960	0
19	20231219	185500	28730598	1960	1960	1960	1960	0
20	20231219	185400	28730598	1960	1960	1960	1960	0
21	20231219	185300	28730598	1960	1960	1960	1960	0
22	20231219	185200	28730598	1960	1960	1960	1960	0
23	20231219	185100	28730598	1960	1960	1960	1960	0
24	20231219	185000	28730598	1960	1960	1960	1960	0
25	20231219	184900	28730598	1960	1960	1960	1960	0
26	20231219	184800	28730598	1960	1960	1960	1960	0
27	20231219	184700	28730598	1960	1960	1960	1960	0
28	20231219	184600	28730598	1960	1960	1960	1960	0
29	20231219	184500	28730598	1960	1960	1960	1960	0
30	20231219	184400	28730598	1960	1960	1960	1960	0
31	20231219	184300	28730598	1960	1960	1960	1960	0
32	20231219	184200	28730598	1960	1960	1960	1960	358
33	20231219	184100	28730598	1960	1960	1960	1960	0
34	20231219	184000	28730598	1960	1960	1960	1960	0
35	20231219	183900	28730598	1960	1960	1960	1960	0
36	20231219	183800	28730598	1960	1960	1960	1960	0
37	20231219	183700	28730598	1960	1960	1960	1960	0
38	20231219	183600	28730598	1960	1960	1960	1960	0
39	20231219	183500	28730598	1960	1960	1960	1960	0
40	20231219	183400	28730598	1960	1960	1960	1960	0
41	20231219	183300	28730598	1960	1960	1960	1960	0
42	20231219	183200	28730598	1960	1960	1960	1960	0
43	20231219	183100	28730598	1960	1960	1960	1960	0
44	20231219	183000	28730598	1960	1960	1960	1960	0
45	20231219	182900	28730598	1960	1960	1960	1960	0
46	20231219	182800	28730598	1960	1960	1960	1960	0
47	20231219	182700	28730598	1960	1960	1960	1960	0
48	20231219	182600	28730598	1960	1960	1960	1960	0
49	20231219	182500	28730598	1960	1960	1960	1960	0
50	20231219	182400	28730598	1960	1960	1960	1960	0
51	20231219	182300	28730598	1960	1960	1960	1960	0
52	20231219	182200	28730598	1960	1960	1960	1960	0
53	20231219	182100	28730598	1960	1960	1960	1960	0
54	20231219	182000	28730598	1960	1960	1960	1960	0
55	20231219	181900	28730598	1960	1960	1960	1960	0
56	20231219	181800	28730598	1960	1960	1960	1960	0
57	20231219	181700	28730598	1960	1960	1960	1960	0
58	20231219	181600	28730598	1960	1960	1960	1960	0
59	20231219	181500	28730598	1960	1960	1960	1960	0
60	20231219	181400	28730598	1960	1960	1960	1960	0
61	20231219	181300	28730598	1960	1960	1960	1960	0
62	20231219	181200	28730598	1960	1960	1960	1960	358
63	20231219	181100	28730598	1960	1960	1960	1960	0
64	20231219	181000	28730598	1960	1960	1960	1960	0
65	20231219	180900	28730598	1960	1960	1960	1960	0
66	20231219	180800	28730598	1960	1960	1960	1960	0
67	20231219	180700	28730598	1960	1960	1960	1960	0
68	20231219	180600	28730598	1960	1960	1960	1960	0
69	20231219	180500	28730598	1960	1960	1960	1960	0
70	20231219	180400	28730598	1960	1960	1960	1960	0
71	20231219	180300	28730598	1960	1960	1960	1960	0
72	20231219	180200	28730598	1960	1960	1960	1960	0
73	20231219	180100	28730598	1960	1960	1960	1960	0
74	20231219	180000	28730598	1960	1960	1960	1960	0
75	20231219	175900	28730598	1960	1960	1960	1960	0
76	20231219	175800	28730598	1960	1960	1960	1960	0
77	20231219	175700	28730598	1960	1960	1960	1960	0
78	20231219	175600	28730598	1960	1960	1960	1960	0
79	20231219	175500	28730598	1960	1960	1960	1960	0
80	20231219	175400	28730598	1960	1960	1960	1960	0
81	20231219	175300	28730598	1960	1960	1960	1960	0
82	20231219	175200	28730598	1960	1960	1960	1960	0
83	20231219	175100	28730598	1960	1960	1960	1960	0
84	20231219	175000	28730598	1960	1960	1960	1960	0
85	20231219	174900	28730598	1960	1960	1960	1960	0
86	20231219	174800	28730598	1960	1960	1960	1960	0
87	20231219	174700	28730598	1960	1960	1960	1960	0
88	20231219	174600	28730598	1960	1960	1960	1960	0
89	20231219	174500	28730598	1960	1960	1960	1960	0
90	20231219	174400	28730598	1960	1960	1960	1960	0
91	20231219	174300	28730598	1960	1960	1960	1960	0
92	20231219	174200	28730598	1960	1960	1960	1960	358
93	20231219	174100	28730598	1960	1960	1960	1960	0
94	20231219	174000	28730598	1960	1960	1960	1960	0
95	20231219	173900	28730598	1960	1960	1960	1960	0
96	20231219	173800	28730598	1960	1960	1960	1960	0
97	20231219	173700	28730598	1960	1960	1960	1960	0
98	20231219	173600	28730598	1960	1960	1960	1960	0
99	20231219	173500	28730598	1960	1960	1960	1960	0
100	20231219	173400	28730598	1960	1960	1960	1960	0
101	20231219	173300	28730598	1960	1960	1960	1960	0
102	20231219	173200	28730598	1960	1960	1960	1960	0
103	20231219	173100	28730598	1960	1960	1960	1960	0
104	20231219	173000	28730598	1960	1960	1960	1960	0
105	20231219	172900	28730598	1960	1960	1960	1960	0
106	20231219	172800	28730598	1960	1960	1960	1960	0
107	20231219	172700	28730598	1960	1960	1960	1960	0
108	20231219	172600	28730598	1960	1960	1960	1960	0
109	20231219	172500	28730598	1960	1960	1960	1960	0
110	20231219	172400	28730598	1960	1960	1960	1960	0
111	20231219	172300	28730598	1960	1960	1960	1960	0
112	20231219	172200	28730598	1960	1960	1960	1960	0
113	20231219	172100	28730598	1960	1960	1960	1960	0
114	20231219	172000	28730598	1960	1960	1960	1960	0
115	20231219	171900	28730598	1960	1960	1960	1960	0
116	20231219	171800	28730598	1960	1960	1960	1960	0
117	20231219	171700	28730598	1960	1960	1960	1960	0
118	20231219	171600	28730598	1960	1960	1960	1960	0
119	20231219	171500	28730598	1960	1960	1960	1960	0
120	20231219	171400	28730598	1960	1960	1960	1960	0
121	20231219	171300	28730598	1960	1960	1960	1960	0
122	20231219	171200	28730598	1960	1960	1960	1960	358
123	20231219	171100	28730598	1960	1960	1960	1960	0
124	20231219	171000	28730598	1960	1960	1960	1960	0
125	20231219	170900	28730598	1960	1960	1960	1960	0
126	20231219	170800	28730598	1960	1960	1960	1960	0
127	20231219	170700	28730598	1960	1960	1960	1960	0
128	20231219	170600	28730598	1960	1960	1960	1960	0
129	20231219	170500	28730598	1960	1960	1960	1960	0
130	20231219	170400	28730598	1960	1960	1960	1960	0
131	20231219	170300	28730598	1960	1960	1960	1960	0
132	20231219	170200	28730598	1960	1960	1960	1960	0
133	20231219	170100	28730598	1960	1960	1960	1960	0
134	20231219	170000	28730598	1960	1960	1960	1960	0
135	20231219	165900	28730598	1960	1960	1960	1960	0
136	20231219	165800	28730598	1960	1960	1960	1960	0
137	20231219	165700	28730598	1960	1960	1960	1960	0
138	20231219	165600	28730598	1960	1960	1960	1960	0
139	20231219	165500	28730598	1960	1960	1960	1960	0
140	20231219	165400	28730598	1960	1960	1960	1960	0
141	20231219	165300	28730598	1960	1960	1960	1960	0
142	20231219	165200	28730598	1960	1960	1960	1960	0
143	20231219	165100	28730598	1960	1960	1960	1960	0
144	20231219	165000	28730598	1960	1960	1960	1960	0
145	20231219	164900	28730598	1960	1960	1960	1960	0
146	20231219	164800	28730598	1960	1960	1960	1960	0
147	20231219	164700	28730598	1960	1960	1960	1960	0
148	20231219	164600	28730598	1960	1960	1960	1960	0
149	20231219	164500	28730598	1960	1960	1960	1960	0
150	20231219	164400	28730598	1960	1960	1960	1960	0
151	20231219	164300	28730598	1960	1960	1960	1960	0
152	20231219	164200	28730598	1960	1960	1960	1960	358
153	20231219	164100	28730598	1960	1960	1960	1960	0
154	20231219	164000	28730598	1960	1960	1960	1960	0
155	20231219	163900	28730598	1960	1960	1960	1960	0
156	20231219	163800	28730598	1960	1960	1960	1960	0
157	20231219	163700	28730598	1960	1960	1960	1960	0
158	20231219	163600	28730598	1960	1960	1960	1960	0
159	20231219	163500	28730598	1960	1960	1960	1960	0
160	20231219	163400	28730598	1960	1960	1960	1960	0
161	20231219	163300	28730598	1960	1960	1960	1960	0
162	20231219	163200	28730598	1960	1960	1960	1960	0
163	20231219	163100	28730598	1960	1960	1960	1960	0
164	20231219	163000	28730598	1960	1960	1960	1960	0
165	20231219	162900	28730598	1960	1960	1960	1960	0
166	20231219	162800	28730598	1960	1960	1960	1960	0
167	20231219	162700	28730598	1960	1960	1960	1960	0
168	20231219	162600	28730598	1960	1960	1960	1960	0
169	20231219	162500	28730598	1960	1960	1960	1960	0
170	20231219	162400	28730598	1960	1960	1960	1960	0
171	20231219	162300	28730598	1960	1960	1960	1960	0
172	20231219	162200	28730598	1960	1960	1960	1960	0
173	20231219	162100	28730598	1960	1960	1960	1960	0
174	20231219	162000	28730598	1960	1960	1960	1960	0
175	20231219	161900	28730598	1960	1960	1960	1960	0
176	20231219	161800	28730598	1960	1960	1960	1960	0
177	20231219	161700	28730598	1960	1960	1960	1960	0
178	20231219	161600	28730598	1960	1960	1960	1960	0
179	20231219	161500	28730598	1960	1960	1960	1960	0
180	20231219	161400	28730598	1960	1960	1960	1960	0
181	20231219	161300	28730598	1960	1960	1960	1960	0
182	20231219	161200	28730598	1960	1960	1960	1960	358
183	20231219	161100	28730598	1960	1960	1960	1960	0
184	20231219	161000	28730598	1960	1960	1960	1960	0
185	20231219	160900	28730598	1960	1960	1960	1960	0
186	20231219	160800	28730598	1960	1960	1960	1960	0
187	20231219	160700	28730598	1960	1960	1960	1960	0
188	20231219	160600	28730598	1960	1960	1960	1960	0
189	20231219	160500	28730598	1960	1960	1960	1960	0
190	20231219	160400	28730598	1960	1960	1960	1960	0
191	20231219	160300	28730598	1960	1960	1960	1960	0
192	20231219	160200	28730598	1960	1960	1960	1960	0
193	20231219	160100	28730598	1960	1960	1960	1960	0
194	20231219	160000	28730598	1960	1960	1960	1960	0
195	20231219	155900	28730598	1960	1960	1960	1960	0
196	20231219	155800	28730598	1960	1960	1960	1960	0
197	20231219	155700	28730598	1960	1960	1960	1960	0
198	20231219	155600	28730598	1960	1960	1960	1960	0
199	20231219	155500	28730598	1960	1960	1960	1960	0
200	20231219	155400	28730598	1960	1960	1960	1960	0
201	20231219	155300	28730598	1960	1960	1960	1960	0
202	20231219	155200	28730598	1960	1960	1960	1960	0
203	20231219	155100	28730598	1960	1960	1960	1960	0
204	20231219	155000	28730598	1960	1960	1960	1960	0
205	20231219	154900	28730598	1960	1960	1960	1960	0
206	20231219	154800	28730598	1960	1960	1960	1960	0
207	20231219	154700	28730598	1960	1960	1960	1960	0
208	20231219	154600	28730598	1960	1960	1960	1960	0
209	20231219	154500	28730598	1960	1960	1960	1960	0
210	20231219	154400	28730598	1960	1960	1960	1960	0
211	20231219	154300	28730598	1960	1960	1960	1960	0
212	20231219	154200	28730598	1960	1960	1960	1960	358
213	20231219	154100	28730598	1960	1960	1960	1960	0
214	20231219	154000	28730598	1960	1960	1960	1960	0
215	20231219	153900	28730598	1960	1960	1960	1960	0
216	20231219	153800	28730598	1960	1960	1960	1960	0
217	20231219	153700	28730598	1960	1960	1960	1960	0
218	20231219	153600	28730598	1960	1960	1960	1960	0
219	20231219	153500	28730598	1960	1960	1960	1960	0
220	20231219	153400	28730598	1960	1960	1960	1960	0
221	20231219	153300	28730598	1960	1960	1960	1960	0
222	20231219	153200	28730598	1960	1960	1960	1960	0
223	20231219	153100	28730598	1960	1960	1960	1960	0
224	20231219	153000	28730598	1960	1960	1960	1960	358
225	20231219	152900	28028918	1960	1960	1960	1960	0
226	20231219	152800	28028918	1960	1960	1960	1960	0
227	20231219	152700	28028918	1960	1960	1960	1960	0
228	20231219	152600	28028918	1960	1960	1960	1960	0
229	20231219	152500	28028918	1960	1960	1960	1960	0
230	20231219	152400	28028918	1960	1960	1960	1960	0
231	20231219	152300	28028918	1960	1960	1960	1960	0
232	20231219	152200	28028918	1960	1960	1960	1960	0
233	20231219	152100	28028918	1960	1960	1960	1960	0
234	20231219	152000	28028918	1960	1960	1960	1960	0
235	20231219	151900	28028918	1960	1960	1960	1960	0
236	20231219	151800	28028918	1960	1960	1960	1960	0
237	20231219	151700	28028918	1960	1960	1960	1960	0
238	20231219	151600	28028918	1960	1960	1960	1960	0
239	20231219	151500	28028918	1960	1960	1960	1960	0
240	20231219	151400	28028918	1960	1960	1960	1960	15
241	20231219	151300	27999518	1951	1951	1951	1951	0
242	20231219	151200	27999518	1951	1951	1951	1951	0
243	20231219	151100	27999518	1951	1951	1951	1951	0
244	20231219	151000	27999518	1951	1951	1951	1951	0
245	20231219	150900	27999518	1951	1951	1951	1950	108
246	20231219	150800	27788811	1952	1955	1955	1951	146
247	20231219	150700	27503700	1955	1955	1955	1955	0
248	20231219	150600	27503700	1955	1955	1955	1955	0
249	20231219	150500	27503700	1955	1955	1955	1955	0
250	20231219	150400	27503700	1955	1955	1955	1955	3
251	20231219	150300	27497835	1961	1961	1961	1961	0
252	20231219	150200	27497835	1961	1961	1961	1961	0
253	20231219	150100	27497835	1961	1961	1961	1961	2
254	20231219	150000	27493913	1961	1961	1961	1961	0
255	20231219	145900	27493913	1961	1961	1961	1961	0
256	20231219	145800	27493913	1961	1961	1961	1961	0
257	20231219	145700	27493913	1961	1961	1961	1961	0
258	20231219	145600	27493913	1961	1961	1961	1961	0
259	20231219	145500	27493913	1961	1961	1961	1961	0
260	20231219	145400	27493913	1961	1961	1961	1961	0
261	20231219	145300	27493913	1961	1961	1961	1961	0
262	20231219	145200	27493913	1961	1961	1961	1961	0
263	20231219	145100	27493913	1961	1961	1961	1961	0
264	20231219	145000	27493913	1961	1961	1961	1961	14
265	20231219	144900	27466459	1961	1961	1961	1961	0
266	20231219	144800	27466459	1961	1961	1961	1961	0
267	20231219	144700	27466459	1961	1961	1961	1961	0
268	20231219	144600	27466459	1961	1961	1961	1961	0
269	20231219	144500	27466459	1961	1961	1961	1961	0
270	20231219	144400	27466459	1961	1961	1961	1961	0
271	20231219	144300	27466459	1961	1961	1961	1961	0
272	20231219	144200	27466459	1961	1961	1961	1961	0
273	20231219	144100	27466459	1961	1961	1961	1961	0
274	20231219	144000	27466459	1961	1961	1961	1961	78
275	20231219	143900	27313501	1961	1955	1961	1955	29
276	20231219	143800	27256722	1961	1961	1961	1961	0
277	20231219	143700	27256722	1961	1961	1961	1961	0
278	20231219	143600	27256722	1961	1955	1961	1955	26
279	20231219	143500	27205886	1961	1961	1961	1961	0
280	20231219	143400	27205886	1961	1961	1961	1961	0
281	20231219	143300	27205886	1961	1961	1961	1961	0
282	20231219	143200	27205886	1961	1961	1961	1961	0
283	20231219	143100	27205886	1961	1961	1961	1961	0
284	20231219	143000	27205886	1961	1961	1961	1961	0
285	20231219	142900	27205886	1961	1961	1961	1961	0
286	20231219	142800	27205886	1961	1961	1961	1961	14
287	20231219	142700	27178432	1961	1961	1961	1961	0
288	20231219	142600	27178432	1961	1961	1961	1961	0
289	20231219	142500	27178432	1961	1961	1961	1961	0
290	20231219	142400	27178432	1961	1961	1961	1961	0
291	20231219	142300	27178432	1961	1961	1961	1961	0
292	20231219	142200	27178432	1961	1961	1961	1961	0
293	20231219	142100	27178432	1961	1957	1961	1955	6
294	20231219	142000	27166690	1955	1958	1958	1955	80
295	20231219	141900	27010056	1958	1958	1958	1958	0
296	20231219	141800	27010056	1958	1958	1958	1958	0
297	20231219	141700	27010056	1958	1958	1958	1955	17
298	20231219	141600	26976775	1957	1958	1958	1957	87
299	20231219	141500	26806475	1958	1959	1959	1958	60
300	20231219	141400	26688937	1959	1959	1959	1959	2
301	20231219	141300	26685019	1959	1959	1959	1959	0
302	20231219	141200	26685019	1959	1959	1959	1959	0
303	20231219	141100	26685019	1959	1959	1959	1959	2
304	20231219	141000	26681101	1959	1959	1959	1959	0
305	20231219	140900	26681101	1959	1959	1959	1959	0
306	20231219	140800	26681101	1959	1961	1961	1959	4
307	20231219	140700	26673261	1959	1959	1959	1959	0
308	20231219	140600	26673261	1959	1960	1962	1959	16
309	20231219	140500	26641889	1959	1959	1959	1959	2
310	20231219	140400	26637971	1960	1960	1960	1960	0
311	20231219	140300	26637971	1960	1960	1960	1960	0
312	20231219	140200	26637971	1960	1959	1960	1959	3
313	20231219	140100	26632093	1959	1959	1959	1959	2
314	20231219	140000	26628175	1960	1962	1962	1960	80
315	20231219	135900	26471219	1962	1962	1962	1962	0
316	20231219	135800	26471219	1962	1962	1962	1962	2
317	20231219	135700	26467295	1960	1960	1960	1960	2
318	20231219	135600	26463375	1960	1960	1960	1960	2
319	20231219	135500	26459455	1962	1962	1962	1962	14
320	20231219	135400	26431987	1962	1962	1962	1962	0
321	20231219	135300	26431987	1962	1962	1962	1962	0
322	20231219	135200	26431987	1962	1962	1962	1962	0
323	20231219	135100	26431987	1962	1962	1962	1962	0
324	20231219	135000	26431987	1962	1962	1962	1962	0
325	20231219	134900	26431987	1962	1962	1962	1962	0
326	20231219	134800	26431987	1962	1962	1962	1962	0
327	20231219	134700	26431987	1962	1962	1962	1962	0
328	20231219	134600	26431987	1962	1962	1962	1962	0
329	20231219	134500	26431987	1962	1962	1962	1962	0
330	20231219	134400	26431987	1962	1962	1962	1962	14
331	20231219	134300	26404519	1962	1962	1962	1962	0
332	20231219	134200	26404519	1962	1962	1962	1962	0
333	20231219	134100	26404519	1962	1962	1962	1962	0
334	20231219	134000	26404519	1962	1962	1962	1962	128
335	20231219	133900	26153383	1962	1962	1962	1962	0
336	20231219	133800	26153383	1962	1962	1962	1962	0
337	20231219	133700	26153383	1962	1962	1962	1962	0
338	20231219	133600	26153383	1962	1962	1962	1962	0
339	20231219	133500	26153383	1962	1962	1962	1962	0
340	20231219	133400	26153383	1962	1962	1962	1962	0
341	20231219	133300	26153383	1962	1962	1962	1962	34
342	20231219	133200	26086675	1962	1962	1962	1962	0
343	20231219	133100	26086675	1962	1962	1962	1962	0
344	20231219	133000	26086675	1962	1962	1962	1962	0
345	20231219	132900	26086675	1962	1962	1962	1962	0
346	20231219	132800	26086675	1962	1962	1962	1962	0
347	20231219	132700	26086675	1962	1962	1962	1962	0
348	20231219	132600	26086675	1962	1962	1962	1962	0
349	20231219	132500	26086675	1962	1962	1962	1962	0
350	20231219	132400	26086675	1962	1962	1962	1962	0
351	20231219	132300	26086675	1962	1962	1962	1962	0
352	20231219	132200	26086675	1962	1962	1962	1962	14
353	20231219	132100	26059207	1962	1962	1962	1962	0
354	20231219	132000	26059207	1962	1962	1962	1962	78
355	20231219	131900	25906171	1962	1962	1962	1962	0
356	20231219	131800	25906171	1962	1962	1962	1962	0
357	20231219	131700	25906171	1962	1962	1962	1962	0
358	20231219	131600	25906171	1962	1962	1962	1962	0
359	20231219	131500	25906171	1962	1962	1962	1962	0
360	20231219	131400	25906171	1962	1962	1962	1962	0
361	20231219	131300	25906171	1962	1962	1962	1962	0
362	20231219	131200	25906171	1962	1962	1962	1962	0
363	20231219	131100	25906171	1962	1962	1962	1962	14
364	20231219	131000	25878703	1962	1962	1962	1962	0
365	20231219	130900	25878703	1962	1962	1962	1962	1000
366	20231219	130800	23916703	1962	1961	1962	1961	456
367	20231219	130700	23022325	1961	1961	1961	1961	0
368	20231219	130600	23022325	1961	1961	1961	1961	0
369	20231219	130500	23022325	1961	1961	1961	1961	0
370	20231219	130400	23022325	1961	1961	1961	1961	0
371	20231219	130300	23022325	1961	1961	1961	1961	0
372	20231219	130200	23022325	1961	1961	1961	1961	0
373	20231219	130100	23022325	1961	1961	1961	1961	0
374	20231219	130000	23022325	1961	1961	1961	1961	95
375	20231219	125900	22836030	1961	1961	1961	1961	0
376	20231219	125800	22836030	1961	1961	1961	1961	0
377	20231219	125700	22836030	1961	1961	1961	1961	0
378	20231219	125600	22836030	1961	1961	1961	1961	0
379	20231219	125500	22836030	1961	1961	1961	1961	0
380	20231219	125400	22836030	1961	1961	1961	1961	0
381	20231219	125300	22836030	1961	1961	1961	1961	1
382	20231219	125200	22834069	1958	1958	1958	1958	580
383	20231219	125100	21698429	1962	1962	1962	1962	0
384	20231219	125000	21698429	1962	1962	1962	1962	0
385	20231219	124900	21698429	1962	1962	1962	1962	15
386	20231219	124800	21668999	1962	1962	1962	1962	0
387	20231219	124700	21668999	1962	1962	1962	1962	0
388	20231219	124600	21668999	1962	1962	1962	1962	0
389	20231219	124500	21668999	1962	1962	1962	1962	0
390	20231219	124400	21668999	1962	1962	1962	1962	0
391	20231219	124300	21668999	1962	1962	1962	1962	0
392	20231219	124200	21668999	1962	1962	1962	1962	0
393	20231219	124100	21668999	1962	1962	1962	1962	0
394	20231219	124000	21668999	1962	1962	1962	1962	78
395	20231219	123900	21515963	1962	1962	1962	1962	0
396	20231219	123800	21515963	1962	1962	1962	1962	14
397	20231219	123700	21488495	1963	1963	1963	1963	0
398	20231219	123600	21488495	1963	1963	1963	1963	0
399	20231219	123500	21488495	1963	1963	1963	1963	0
400	20231219	123400	21488495	1963	1963	1963	1963	0
401	20231219	123300	21488495	1963	1963	1963	1963	0
402	20231219	123200	21488495	1963	1963	1963	1963	0
403	20231219	123100	21488495	1963	1963	1963	1963	0
404	20231219	123000	21488495	1963	1963	1963	1963	0
405	20231219	122900	21488495	1963	1963	1963	1963	0
406	20231219	122800	21488495	1963	1963	1963	1963	0
407	20231219	122700	21488495	1963	1963	1963	1963	14
408	20231219	122600	21461013	1963	1963	1963	1963	0
409	20231219	122500	21461013	1963	1963	1963	1963	0
410	20231219	122400	21461013	1963	1963	1963	1963	0
411	20231219	122300	21461013	1963	1963	1963	1963	0
412	20231219	122200	21461013	1963	1963	1963	1963	0
413	20231219	122100	21461013	1963	1963	1963	1963	0
414	20231219	122000	21461013	1963	1961	1963	1961	78
415	20231219	121900	21307995	1961	1961	1961	1961	0
416	20231219	121800	21307995	1961	1961	1961	1961	0
417	20231219	121700	21307995	1961	1961	1961	1961	0
418	20231219	121600	21307995	1961	1961	1961	1961	14
419	20231219	121500	21280541	1961	1961	1961	1961	0
420	20231219	121400	21280541	1961	1961	1961	1961	0
421	20231219	121300	21280541	1961	1961	1961	1961	0
422	20231219	121200	21280541	1961	1961	1961	1961	0
423	20231219	121100	21280541	1961	1961	1961	1961	0
424	20231219	121000	21280541	1961	1959	1961	1959	3
425	20231219	120900	21274662	1959	1959	1959	1959	0
426	20231219	120800	21274662	1959	1959	1959	1959	0
427	20231219	120700	21274662	1959	1959	1959	1959	2
428	20231219	120600	21270744	1959	1959	1959	1959	2
429	20231219	120500	21266826	1961	1961	1961	1961	15
430	20231219	120400	21237411	1959	1959	1959	1959	0
431	20231219	120300	21237411	1959	1959	1959	1959	0
432	20231219	120200	21237411	1959	1959	1959	1959	2
433	20231219	120100	21233493	1959	1959	1959	1959	2
434	20231219	120000	21229575	1961	1961	1961	1961	78
435	20231219	115900	21076617	1961	1961	1961	1961	0
436	20231219	115800	21076617	1961	1961	1961	1961	0
437	20231219	115700	21076617	1961	1961	1961	1961	0
438	20231219	115600	21076617	1961	1961	1961	1961	0
439	20231219	115500	21076617	1961	1961	1961	1961	0
440	20231219	115400	21076617	1961	1961	1961	1961	14
441	20231219	115300	21049163	1957	1957	1957	1957	1
442	20231219	115200	21047206	1963	1963	1963	1963	0
443	20231219	115100	21047206	1963	1963	1963	1963	0
444	20231219	115000	21047206	1963	1963	1963	1963	0
445	20231219	114900	21047206	1963	1963	1963	1963	0
446	20231219	114800	21047206	1963	1963	1963	1963	0
447	20231219	114700	21047206	1963	1963	1963	1963	0
448	20231219	114600	21047206	1963	1963	1963	1963	0
449	20231219	114500	21047206	1963	1963	1963	1963	0
450	20231219	114400	21047206	1963	1963	1963	1963	0
451	20231219	114300	21047206	1963	1963	1963	1963	14
452	20231219	114200	21019724	1963	1963	1963	1963	0
453	20231219	114100	21019724	1963	1963	1963	1963	0
454	20231219	114000	21019724	1963	1962	1963	1962	78
455	20231219	113900	20866680	1963	1963	1963	1963	0
456	20231219	113800	20866680	1963	1963	1963	1963	0
457	20231219	113700	20866680	1963	1963	1963	1963	0
458	20231219	113600	20866680	1963	1963	1963	1963	0
459	20231219	113500	20866680	1963	1963	1963	1963	0
460	20231219	113400	20866680	1963	1963	1963	1963	0
461	20231219	113300	20866680	1963	1963	1963	1963	0
462	20231219	113200	20866680	1963	1962	1963	1962	14
463	20231219	113100	20839203	1962	1962	1962	1962	6
464	20231219	113000	20827431	1962	1962	1962	1962	50
465	20231219	112900	20729331	1962	1962	1962	1962	0
466	20231219	112800	20729331	1962	1962	1962	1962	0
467	20231219	112700	20729331	1962	1962	1962	1962	0
468	20231219	112600	20729331	1962	1962	1962	1962	0
469	20231219	112500	20729331	1962	1962	1962	1962	0
470	20231219	112400	20729331	1962	1962	1962	1962	0
471	20231219	112300	20729331	1962	1962	1962	1962	0
472	20231219	112200	20729331	1962	1962	1962	1962	0
473	20231219	112100	20729331	1962	1962	1962	1962	65
474	20231219	112000	20601801	1963	1962	1963	1962	79
475	20231219	111900	20446733	1962	1962	1962	1962	0
476	20231219	111800	20446733	1962	1962	1962	1962	0
477	20231219	111700	20446733	1962	1956	1962	1956	111
478	20231219	111600	20229157	1956	1953	1956	1953	3007
479	20231219	111500	14349690	1953	1953	1953	1953	0
480	20231219	111400	14349690	1953	1953	1953	1953	0
481	20231219	111300	14349690	1953	1953	1953	1953	0
482	20231219	111200	14349690	1953	1953	1953	1953	0
483	20231219	111100	14349690	1953	1953	1953	1953	7
484	20231219	111000	14336019	1952	1952	1952	1952	0
485	20231219	110900	14336019	1952	1952	1952	1952	0
486	20231219	110800	14336019	1952	1952	1952	1952	0
487	20231219	110700	14336019	1952	1952	1952	1952	0
488	20231219	110600	14336019	1952	1952	1952	1952	16
489	20231219	110500	14304787	1953	1953	1953	1953	24
490	20231219	110400	14257915	1954	1954	1954	1954	42
491	20231219	110300	14175847	1954	1954	1954	1954	16
492	20231219	110200	14144583	1954	1954	1954	1954	1
493	20231219	110100	14142629	1954	1954	1954	1954	7
494	20231219	110000	14128951	1954	1954	1954	1954	79
495	20231219	105900	13974585	1954	1954	1954	1954	0
496	20231219	105800	13974585	1954	1954	1954	1954	0
497	20231219	105700	13974585	1954	1954	1954	1954	6
498	20231219	105600	13962861	1954	1954	1954	1954	0
499	20231219	105500	13962861	1954	1954	1954	1954	0
500	20231219	105400	13962861	1954	1954	1954	1954	0
501	20231219	105300	13962861	1954	1954	1954	1954	6
502	20231219	105200	13951137	1954	1954	1954	1954	40
503	20231219	105100	13872977	1954	1954	1954	1954	48
504	20231219	105000	13779185	1954	1954	1954	1954	0
505	20231219	104900	13779185	1954	1954	1954	1954	0
506	20231219	104800	13779185	1954	1954	1954	1954	0
507	20231219	104700	13779185	1954	1954	1954	1954	0
508	20231219	104600	13779185	1954	1954	1954	1954	6
509	20231219	104500	13767461	1953	1953	1953	1953	0
510	20231219	104400	13767461	1953	1954	1954	1953	481
511	20231219	104300	12827589	1953	1953	1953	1953	2
512	20231219	104200	12823683	1953	1953	1953	1953	0
513	20231219	104100	12823683	1953	1953	1953	1953	0
514	20231219	104000	12823683	1953	1954	1954	1953	81
515	20231219	103900	12665411	1954	1954	1954	1954	7
516	20231219	103800	12651733	1953	1953	1953	1953	2
517	20231219	103700	12647827	1953	1953	1953	1953	0
518	20231219	103600	12647827	1953	1953	1953	1953	0
519	20231219	103500	12647827	1953	1953	1953	1953	1
520	20231219	103400	12645874	1954	1954	1954	1954	0
521	20231219	103300	12645874	1954	1954	1954	1954	0
522	20231219	103200	12645874	1954	1954	1954	1954	0
523	20231219	103100	12645874	1954	1954	1954	1954	7
524	20231219	103000	12632196	1953	1953	1953	1953	2
525	20231219	102900	12628290	1954	1954	1954	1954	0
526	20231219	102800	12628290	1954	1954	1954	1954	0
527	20231219	102700	12628290	1954	1954	1954	1954	0
528	20231219	102600	12628290	1954	1954	1954	1954	0
529	20231219	102500	12628290	1954	1954	1954	1954	0
530	20231219	102400	12628290	1954	1954	1954	1954	0
531	20231219	102300	12628290	1954	1952	1954	1952	100
532	20231219	102200	12432896	1952	1952	1952	1952	8
533	20231219	102100	12417280	1952	1952	1952	1952	3
534	20231219	102000	12411424	1952	1953	1954	1952	82
535	20231219	101900	12251254	1951	1951	1951	1951	3
536	20231219	101800	12245401	1952	1952	1952	1952	0
537	20231219	101700	12245401	1952	1952	1952	1952	0
538	20231219	101600	12245401	1952	1952	1952	1952	0
539	20231219	101500	12245401	1952	1952	1952	1952	0
540	20231219	101400	12245401	1952	1952	1952	1952	0
541	20231219	101300	12245401	1952	1952	1952	1952	0
542	20231219	101200	12245401	1952	1952	1952	1952	0
543	20231219	101100	12245401	1952	1952	1952	1952	0
544	20231219	101000	12245401	1952	1952	1952	1952	0
545	20231219	100900	12245401	1952	1952	1952	1952	6
546	20231219	100800	12233689	1953	1954	1954	1953	20
547	20231219	100700	12194622	1956	1956	1956	1956	0
548	20231219	100600	12194622	1956	1956	1956	1956	0
549	20231219	100500	12194622	1956	1955	1956	1955	25
550	20231219	100400	12145730	1956	1956	1956	1956	0
551	20231219	100300	12145730	1956	1956	1956	1956	0
552	20231219	100200	12145730	1956	1956	1956	1956	0
553	20231219	100100	12145730	1956	1956	1956	1956	0
554	20231219	100000	12145730	1956	1955	1956	1955	79
555	20231219	095900	11991209	1956	1956	1956	1956	0
556	20231219	095800	11991209	1956	1956	1956	1956	0
557	20231219	095700	11991209	1956	1956	1956	1956	5
558	20231219	095600	11981429	1956	1956	1956	1956	0
559	20231219	095500	11981429	1956	1956	1956	1956	0
560	20231219	095400	11981429	1956	1956	1956	1956	0
561	20231219	095300	11981429	1956	1955	1956	1955	45
562	20231219	095200	11893416	1956	1956	1956	1956	0
563	20231219	095100	11893416	1956	1956	1956	1956	0
564	20231219	095000	11893416	1956	1956	1956	1956	0
565	20231219	094900	11893416	1956	1956	1956	1956	0
566	20231219	094800	11893416	1956	1956	1956	1956	0
567	20231219	094700	11893416	1956	1956	1956	1956	0
568	20231219	094600	11893416	1956	1956	1956	1956	0
569	20231219	094500	11893416	1956	1956	1956	1956	0
570	20231219	094400	11893416	1956	1956	1956	1956	0
571	20231219	094300	11893416	1956	1956	1956	1956	0
572	20231219	094200	11893416	1956	1956	1956	1956	0
573	20231219	094100	11893416	1956	1956	1956	1956	0
574	20231219	094000	11893416	1956	1955	1956	1955	81
575	20231219	093900	11735033	1955	1955	1955	1955	0
576	20231219	093800	11735033	1955	1955	1955	1955	0
577	20231219	093700	11735033	1955	1955	1955	1955	13
578	20231219	093600	11709618	1955	1955	1955	1955	4
579	20231219	093500	11701798	1950	1950	1950	1950	0
580	20231219	093400	11701798	1950	1950	1950	1950	43
581	20231219	093300	11617948	1955	1955	1955	1955	0
582	20231219	093200	11617948	1955	1955	1955	1955	0
583	20231219	093100	11617948	1955	1955	1955	1955	0
584	20231219	093000	11617948	1955	1955	1955	1955	0
585	20231219	092900	11617948	1955	1955	1955	1955	0
586	20231219	092800	11617948	1955	1955	1955	1955	100
587	20231219	092700	11422448	1955	1955	1955	1955	0
588	20231219	092600	11422448	1955	1955	1955	1955	0
589	20231219	092500	11422448	1955	1955	1955	1955	5
590	20231219	092400	11412673	1955	1955	1955	1955	0
591	20231219	092300	11412673	1955	1955	1955	1955	0
592	20231219	092200	11412673	1955	1955	1955	1955	30
593	20231219	092100	11354023	1945	1950	1950	1945	3821
594	20231219	092000	3911411	1955	1955	1955	1955	89
595	20231219	091900	3737416	1955	1955	1955	1955	10
596	20231219	091800	3717866	1955	1955	1955	1955	27
597	20231219	091700	3665081	1968	1968	1968	1968	0
598	20231219	091600	3665081	1968	1968	1968	1968	0
599	20231219	091500	3665081	1968	1968	1968	1968	0
600	20231219	091400	3665081	1968	1968	1968	1968	0
601	20231219	091300	3665081	1968	1968	1968	1968	1
602	20231219	091200	3663113	1968	1968	1968	1968	0
603	20231219	091100	3663113	1968	1968	1968	1968	0
604	20231219	091000	3663113	1968	1968	1968	1968	0
605	20231219	090900	3663113	1968	1968	1968	1968	0
606	20231219	090800	3663113	1968	1968	1968	1968	10
607	20231219	090700	3643433	1968	1968	1968	1968	0
608	20231219	090600	3643433	1968	1968	1968	1968	20
609	20231219	090500	3604073	1969	1969	1969	1969	0
610	20231219	090400	3604073	1969	1969	1969	1969	0
611	20231219	090300	3604073	1969	1963	1969	1963	20
612	20231219	090200	3564753	1963	1963	1963	1963	0
613	20231219	090100	3564753	1963	1962	1963	1962	1300
614	20231219	090000	1012908	1963	1963	1963	1963	128