KissMeData/032280/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191200	54653092	1966	1966	1966	1966	2199
3	20231215	191100	54653092	1966	1966	1966	1966	0
4	20231215	191000	54653092	1966	1966	1966	1966	0
5	20231215	190900	54653092	1966	1966	1966	1966	0
6	20231215	190800	54653092	1966	1966	1966	1966	0
7	20231215	190700	54653092	1966	1966	1966	1966	0
8	20231215	190600	54653092	1966	1966	1966	1966	0
9	20231215	190500	54653092	1966	1966	1966	1966	0
10	20231215	190400	54653092	1966	1966	1966	1966	0
11	20231215	190300	54653092	1966	1966	1966	1966	0
12	20231215	190200	54653092	1966	1966	1966	1966	0
13	20231215	190100	54653092	1966	1966	1966	1966	0
14	20231215	190000	54653092	1966	1966	1966	1966	0
15	20231215	185900	54653092	1966	1966	1966	1966	0
16	20231215	185800	54653092	1966	1966	1966	1966	0
17	20231215	185700	54653092	1966	1966	1966	1966	0
18	20231215	185600	54653092	1966	1966	1966	1966	0
19	20231215	185500	54653092	1966	1966	1966	1966	0
20	20231215	185400	54653092	1966	1966	1966	1966	0
21	20231215	185300	54653092	1966	1966	1966	1966	0
22	20231215	185200	54653092	1966	1966	1966	1966	0
23	20231215	185100	54653092	1966	1966	1966	1966	0
24	20231215	185000	54653092	1966	1966	1966	1966	0
25	20231215	184900	54653092	1966	1966	1966	1966	0
26	20231215	184800	54653092	1966	1966	1966	1966	0
27	20231215	184700	54653092	1966	1966	1966	1966	0
28	20231215	184600	54653092	1966	1966	1966	1966	0
29	20231215	184500	54653092	1966	1966	1966	1966	0
30	20231215	184400	54653092	1966	1966	1966	1966	0
31	20231215	184300	54653092	1966	1966	1966	1966	0
32	20231215	184200	54653092	1966	1966	1966	1966	2199
33	20231215	184100	54653092	1966	1966	1966	1966	0
34	20231215	184000	54653092	1966	1966	1966	1966	0
35	20231215	183900	54653092	1966	1966	1966	1966	0
36	20231215	183800	54653092	1966	1966	1966	1966	0
37	20231215	183700	54653092	1966	1966	1966	1966	0
38	20231215	183600	54653092	1966	1966	1966	1966	0
39	20231215	183500	54653092	1966	1966	1966	1966	0
40	20231215	183400	54653092	1966	1966	1966	1966	0
41	20231215	183300	54653092	1966	1966	1966	1966	0
42	20231215	183200	54653092	1966	1966	1966	1966	0
43	20231215	183100	54653092	1966	1966	1966	1966	0
44	20231215	183000	54653092	1966	1966	1966	1966	0
45	20231215	182900	54653092	1966	1966	1966	1966	0
46	20231215	182800	54653092	1966	1966	1966	1966	0
47	20231215	182700	54653092	1966	1966	1966	1966	0
48	20231215	182600	54653092	1966	1966	1966	1966	0
49	20231215	182500	54653092	1966	1966	1966	1966	0
50	20231215	182400	54653092	1966	1966	1966	1966	0
51	20231215	182300	54653092	1966	1966	1966	1966	0
52	20231215	182200	54653092	1966	1966	1966	1966	0
53	20231215	182100	54653092	1966	1966	1966	1966	0
54	20231215	182000	54653092	1966	1966	1966	1966	0
55	20231215	181900	54653092	1966	1966	1966	1966	0
56	20231215	181800	54653092	1966	1966	1966	1966	0
57	20231215	181700	54653092	1966	1966	1966	1966	0
58	20231215	181600	54653092	1966	1966	1966	1966	0
59	20231215	181500	54653092	1966	1966	1966	1966	0
60	20231215	181400	54653092	1966	1966	1966	1966	0
61	20231215	181300	54653092	1966	1966	1966	1966	0
62	20231215	181200	54653092	1966	1966	1966	1966	2199
63	20231215	181100	54653092	1966	1966	1966	1966	0
64	20231215	181000	54653092	1966	1966	1966	1966	0
65	20231215	180900	54653092	1966	1966	1966	1966	0
66	20231215	180800	54653092	1966	1966	1966	1966	0
67	20231215	180700	54653092	1966	1966	1966	1966	0
68	20231215	180600	54653092	1966	1966	1966	1966	0
69	20231215	180500	54653092	1966	1966	1966	1966	0
70	20231215	180400	54653092	1966	1966	1966	1966	0
71	20231215	180300	54653092	1966	1966	1966	1966	0
72	20231215	180200	54653092	1966	1966	1966	1966	0
73	20231215	180100	54653092	1966	1966	1966	1966	0
74	20231215	180000	54653092	1966	1966	1966	1966	0
75	20231215	175900	54653092	1966	1966	1966	1966	0
76	20231215	175800	54653092	1966	1966	1966	1966	0
77	20231215	175700	54653092	1966	1966	1966	1966	0
78	20231215	175600	54653092	1966	1966	1966	1966	0
79	20231215	175500	54653092	1966	1966	1966	1966	0
80	20231215	175400	54653092	1966	1966	1966	1966	0
81	20231215	175300	54653092	1966	1966	1966	1966	0
82	20231215	175200	54653092	1966	1966	1966	1966	0
83	20231215	175100	54653092	1966	1966	1966	1966	0
84	20231215	175000	54653092	1966	1966	1966	1966	0
85	20231215	174900	54653092	1966	1966	1966	1966	0
86	20231215	174800	54653092	1966	1966	1966	1966	0
87	20231215	174700	54653092	1966	1966	1966	1966	0
88	20231215	174600	54653092	1966	1966	1966	1966	0
89	20231215	174500	54653092	1966	1966	1966	1966	0
90	20231215	174400	54653092	1966	1966	1966	1966	0
91	20231215	174300	54653092	1966	1966	1966	1966	0
92	20231215	174200	54653092	1966	1966	1966	1966	2199
93	20231215	174100	54653092	1966	1966	1966	1966	0
94	20231215	174000	54653092	1966	1966	1966	1966	0
95	20231215	173900	54653092	1966	1966	1966	1966	0
96	20231215	173800	54653092	1966	1966	1966	1966	0
97	20231215	173700	54653092	1966	1966	1966	1966	0
98	20231215	173600	54653092	1966	1966	1966	1966	0
99	20231215	173500	54653092	1966	1966	1966	1966	0
100	20231215	173400	54653092	1966	1966	1966	1966	0
101	20231215	173300	54653092	1966	1966	1966	1966	0
102	20231215	173200	54653092	1966	1966	1966	1966	0
103	20231215	173100	54653092	1966	1966	1966	1966	0
104	20231215	173000	54653092	1966	1966	1966	1966	0
105	20231215	172900	54653092	1966	1966	1966	1966	0
106	20231215	172800	54653092	1966	1966	1966	1966	0
107	20231215	172700	54653092	1966	1966	1966	1966	0
108	20231215	172600	54653092	1966	1966	1966	1966	0
109	20231215	172500	54653092	1966	1966	1966	1966	0
110	20231215	172400	54653092	1966	1966	1966	1966	0
111	20231215	172300	54653092	1966	1966	1966	1966	0
112	20231215	172200	54653092	1966	1966	1966	1966	0
113	20231215	172100	54653092	1966	1966	1966	1966	0
114	20231215	172000	54653092	1966	1966	1966	1966	0
115	20231215	171900	54653092	1966	1966	1966	1966	0
116	20231215	171800	54653092	1966	1966	1966	1966	0
117	20231215	171700	54653092	1966	1966	1966	1966	0
118	20231215	171600	54653092	1966	1966	1966	1966	0
119	20231215	171500	54653092	1966	1966	1966	1966	0
120	20231215	171400	54653092	1966	1966	1966	1966	0
121	20231215	171300	54653092	1966	1966	1966	1966	0
122	20231215	171200	54653092	1966	1966	1966	1966	2199
123	20231215	171100	54653092	1966	1966	1966	1966	0
124	20231215	171000	54653092	1966	1966	1966	1966	0
125	20231215	170900	54653092	1966	1966	1966	1966	0
126	20231215	170800	54653092	1966	1966	1966	1966	0
127	20231215	170700	54653092	1966	1966	1966	1966	0
128	20231215	170600	54653092	1966	1966	1966	1966	0
129	20231215	170500	54653092	1966	1966	1966	1966	0
130	20231215	170400	54653092	1966	1966	1966	1966	0
131	20231215	170300	54653092	1966	1966	1966	1966	0
132	20231215	170200	54653092	1966	1966	1966	1966	0
133	20231215	170100	54653092	1966	1966	1966	1966	0
134	20231215	170000	54653092	1966	1966	1966	1966	0
135	20231215	165900	54653092	1966	1966	1966	1966	0
136	20231215	165800	54653092	1966	1966	1966	1966	0
137	20231215	165700	54653092	1966	1966	1966	1966	0
138	20231215	165600	54653092	1966	1966	1966	1966	0
139	20231215	165500	54653092	1966	1966	1966	1966	0
140	20231215	165400	54653092	1966	1966	1966	1966	0
141	20231215	165300	54653092	1966	1966	1966	1966	0
142	20231215	165200	54653092	1966	1966	1966	1966	0
143	20231215	165100	54653092	1966	1966	1966	1966	0
144	20231215	165000	54653092	1966	1966	1966	1966	0
145	20231215	164900	54653092	1966	1966	1966	1966	0
146	20231215	164800	54653092	1966	1966	1966	1966	0
147	20231215	164700	54653092	1966	1966	1966	1966	0
148	20231215	164600	54653092	1966	1966	1966	1966	0
149	20231215	164500	54653092	1966	1966	1966	1966	0
150	20231215	164400	54653092	1966	1966	1966	1966	0
151	20231215	164300	54653092	1966	1966	1966	1966	0
152	20231215	164200	54653092	1966	1966	1966	1966	2199
153	20231215	164100	54653092	1966	1966	1966	1966	0
154	20231215	164000	54653092	1966	1966	1966	1966	0
155	20231215	163900	54653092	1966	1966	1966	1966	0
156	20231215	163800	54653092	1966	1966	1966	1966	0
157	20231215	163700	54653092	1966	1966	1966	1966	0
158	20231215	163600	54653092	1966	1966	1966	1966	0
159	20231215	163500	54653092	1966	1966	1966	1966	0
160	20231215	163400	54653092	1966	1966	1966	1966	0
161	20231215	163300	54653092	1966	1966	1966	1966	0
162	20231215	163200	54653092	1966	1966	1966	1966	0
163	20231215	163100	54653092	1966	1966	1966	1966	0
164	20231215	163000	54653092	1966	1966	1966	1966	0
165	20231215	162900	54653092	1966	1966	1966	1966	0
166	20231215	162800	54653092	1966	1966	1966	1966	0
167	20231215	162700	54653092	1966	1966	1966	1966	0
168	20231215	162600	54653092	1966	1966	1966	1966	0
169	20231215	162500	54653092	1966	1966	1966	1966	0
170	20231215	162400	54653092	1966	1966	1966	1966	0
171	20231215	162300	54653092	1966	1966	1966	1966	0
172	20231215	162200	54653092	1966	1966	1966	1966	0
173	20231215	162100	54653092	1966	1966	1966	1966	0
174	20231215	162000	54653092	1966	1966	1966	1966	0
175	20231215	161900	54653092	1966	1966	1966	1966	0
176	20231215	161800	54653092	1966	1966	1966	1966	0
177	20231215	161700	54653092	1966	1966	1966	1966	0
178	20231215	161600	54653092	1966	1966	1966	1966	0
179	20231215	161500	54653092	1966	1966	1966	1966	0
180	20231215	161400	54653092	1966	1966	1966	1966	0
181	20231215	161300	54653092	1966	1966	1966	1966	0
182	20231215	161200	54653092	1966	1966	1966	1966	2199
183	20231215	161100	54653092	1966	1966	1966	1966	0
184	20231215	161000	54653092	1966	1966	1966	1966	0
185	20231215	160900	54653092	1966	1966	1966	1966	0
186	20231215	160800	54653092	1966	1966	1966	1966	0
187	20231215	160700	54653092	1966	1966	1966	1966	0
188	20231215	160600	54653092	1966	1966	1966	1966	0
189	20231215	160500	54653092	1966	1966	1966	1966	0
190	20231215	160400	54653092	1966	1966	1966	1966	0
191	20231215	160300	54653092	1966	1966	1966	1966	0
192	20231215	160200	54653092	1966	1966	1966	1966	0
193	20231215	160100	54653092	1966	1966	1966	1966	0
194	20231215	160000	54653092	1966	1966	1966	1966	0
195	20231215	155900	54653092	1966	1966	1966	1966	0
196	20231215	155800	54653092	1966	1966	1966	1966	0
197	20231215	155700	54653092	1966	1966	1966	1966	0
198	20231215	155600	54653092	1966	1966	1966	1966	0
199	20231215	155500	54653092	1966	1966	1966	1966	0
200	20231215	155400	54653092	1966	1966	1966	1966	0
201	20231215	155300	54653092	1966	1966	1966	1966	0
202	20231215	155200	54653092	1966	1966	1966	1966	0
203	20231215	155100	54653092	1966	1966	1966	1966	0
204	20231215	155000	54653092	1966	1966	1966	1966	0
205	20231215	154900	54653092	1966	1966	1966	1966	0
206	20231215	154800	54653092	1966	1966	1966	1966	0
207	20231215	154700	54653092	1966	1966	1966	1966	0
208	20231215	154600	54653092	1966	1966	1966	1966	0
209	20231215	154500	54653092	1966	1966	1966	1966	0
210	20231215	154400	54653092	1966	1966	1966	1966	0
211	20231215	154300	54653092	1966	1966	1966	1966	0
212	20231215	154200	54653092	1966	1966	1966	1966	2199
213	20231215	154100	54653092	1966	1966	1966	1966	0
214	20231215	154000	54653092	1966	1966	1966	1966	0
215	20231215	153900	54653092	1966	1966	1966	1966	0
216	20231215	153800	54653092	1966	1966	1966	1966	0
217	20231215	153700	54653092	1966	1966	1966	1966	0
218	20231215	153600	54653092	1966	1966	1966	1966	0
219	20231215	153500	54653092	1966	1966	1966	1966	0
220	20231215	153400	54653092	1966	1966	1966	1966	0
221	20231215	153300	54653092	1966	1966	1966	1966	0
222	20231215	153200	54653092	1966	1966	1966	1966	0
223	20231215	153100	54653092	1966	1966	1966	1966	0
224	20231215	153000	54653092	1966	1966	1966	1966	2199
225	20231215	152900	50329858	1966	1966	1966	1966	0
226	20231215	152800	50329858	1966	1966	1966	1966	0
227	20231215	152700	50329858	1966	1966	1966	1966	0
228	20231215	152600	50329858	1966	1966	1966	1966	0
229	20231215	152500	50329858	1966	1966	1966	1966	0
230	20231215	152400	50329858	1966	1966	1966	1966	0
231	20231215	152300	50329858	1966	1966	1966	1966	0
232	20231215	152200	50329858	1966	1966	1966	1966	0
233	20231215	152100	50329858	1966	1966	1966	1966	0
234	20231215	152000	50329858	1966	1966	1966	1966	0
235	20231215	151900	50329858	1966	1966	1966	1966	0
236	20231215	151800	50329858	1966	1966	1966	1966	0
237	20231215	151700	50329858	1966	1966	1966	1966	0
238	20231215	151600	50329858	1966	1966	1966	1966	0
239	20231215	151500	50329858	1966	1965	1966	1965	248
240	20231215	151400	49842365	1964	1964	1964	1964	0
241	20231215	151300	49842365	1964	1964	1964	1964	0
242	20231215	151200	49842365	1964	1964	1964	1964	0
243	20231215	151100	49842365	1964	1964	1964	1964	2
244	20231215	151000	49838437	1963	1963	1966	1963	267
245	20231215	150900	49313633	1964	1954	1964	1952	222
246	20231215	150800	48880055	1954	1954	1954	1954	0
247	20231215	150700	48880055	1954	1954	1954	1954	0
248	20231215	150600	48880055	1954	1954	1954	1954	107
249	20231215	150500	48670977	1963	1963	1963	1963	10
250	20231215	150400	48651347	1953	1953	1953	1953	100
251	20231215	150300	48456047	1963	1963	1963	1963	10
252	20231215	150200	48436417	1953	1953	1953	1953	0
253	20231215	150100	48436417	1953	1953	1953	1953	0
254	20231215	150000	48436417	1953	1953	1953	1953	0
255	20231215	145900	48436417	1953	1953	1953	1953	0
256	20231215	145800	48436417	1953	1953	1953	1953	0
257	20231215	145700	48436417	1953	1953	1953	1953	0
258	20231215	145600	48436417	1953	1953	1953	1953	0
259	20231215	145500	48436417	1953	1953	1953	1953	180
260	20231215	145400	48084877	1964	1964	1964	1964	0
261	20231215	145300	48084877	1964	1964	1964	1964	0
262	20231215	145200	48084877	1964	1963	1964	1963	100
263	20231215	145100	47888485	1964	1964	1964	1964	0
264	20231215	145000	47888485	1964	1964	1964	1964	0
265	20231215	144900	47888485	1964	1964	1964	1964	0
266	20231215	144800	47888485	1964	1964	1964	1964	0
267	20231215	144700	47888485	1964	1962	1964	1962	17
268	20231215	144600	47855121	1953	1953	1953	1953	144
269	20231215	144500	47573889	1964	1964	1964	1964	0
270	20231215	144400	47573889	1964	1964	1964	1964	0
271	20231215	144300	47573889	1964	1964	1964	1964	0
272	20231215	144200	47573889	1964	1964	1964	1964	0
273	20231215	144100	47573889	1964	1964	1964	1964	0
274	20231215	144000	47573889	1964	1964	1964	1964	170
275	20231215	143900	47240009	1964	1964	1964	1964	1
276	20231215	143800	47238045	1965	1960	1965	1960	17
277	20231215	143700	47204665	1960	1959	1960	1959	100
278	20231215	143600	47008681	1962	1962	1962	1962	0
279	20231215	143500	47008681	1962	1962	1962	1962	0
280	20231215	143400	47008681	1962	1962	1962	1962	0
281	20231215	143300	47008681	1962	1962	1962	1962	0
282	20231215	143200	47008681	1962	1962	1962	1962	0
283	20231215	143100	47008681	1962	1962	1962	1962	0
284	20231215	143000	47008681	1962	1962	1962	1962	1
285	20231215	142900	47006719	1963	1961	1963	1961	17
286	20231215	142800	46973366	1963	1963	1963	1963	0
287	20231215	142700	46973366	1963	1963	1963	1963	0
288	20231215	142600	46973366	1963	1963	1963	1963	0
289	20231215	142500	46973366	1963	1963	1963	1963	0
290	20231215	142400	46973366	1963	1963	1963	1963	1
291	20231215	142300	46971403	1964	1964	1964	1964	0
292	20231215	142200	46971403	1964	1964	1964	1964	0
293	20231215	142100	46971403	1964	1964	1964	1964	0
294	20231215	142000	46971403	1964	1964	1964	1964	88
295	20231215	141900	46798571	1965	1959	1965	1959	102
296	20231215	141800	46598552	1961	1961	1961	1961	0
297	20231215	141700	46598552	1961	1961	1961	1961	0
298	20231215	141600	46598552	1961	1961	1961	1961	0
299	20231215	141500	46598552	1961	1961	1961	1961	0
300	20231215	141400	46598552	1961	1961	1961	1961	0
301	20231215	141300	46598552	1961	1961	1961	1961	0
302	20231215	141200	46598552	1961	1961	1961	1961	0
303	20231215	141100	46598552	1961	1960	1961	1960	18
304	20231215	141000	46563263	1962	1962	1962	1962	0
305	20231215	140900	46563263	1962	1962	1962	1962	0
306	20231215	140800	46563263	1962	1962	1962	1962	0
307	20231215	140700	46563263	1962	1962	1962	1962	0
308	20231215	140600	46563263	1962	1962	1962	1962	0
309	20231215	140500	46563263	1962	1962	1962	1962	0
310	20231215	140400	46563263	1962	1962	1962	1962	0
311	20231215	140300	46563263	1962	1962	1962	1962	0
312	20231215	140200	46563263	1962	1962	1962	1962	18
313	20231215	140100	46527947	1964	1964	1964	1964	0
314	20231215	140000	46527947	1964	1964	1964	1964	71
315	20231215	135900	46388503	1964	1964	1964	1964	0
316	20231215	135800	46388503	1964	1964	1964	1964	0
317	20231215	135700	46388503	1964	1964	1964	1964	0
318	20231215	135600	46388503	1964	1964	1964	1964	0
319	20231215	135500	46388503	1964	1964	1964	1964	0
320	20231215	135400	46388503	1964	1964	1964	1964	0
321	20231215	135300	46388503	1964	1952	1964	1950	198
322	20231215	135200	46001976	1964	1964	1964	1964	0
323	20231215	135100	46001976	1964	1964	1964	1964	0
324	20231215	135000	46001976	1964	1964	1964	1964	0
325	20231215	134900	46001976	1964	1964	1964	1964	0
326	20231215	134800	46001976	1964	1964	1964	1964	0
327	20231215	134700	46001976	1964	1964	1964	1964	0
328	20231215	134600	46001976	1964	1964	1964	1964	0
329	20231215	134500	46001976	1964	1964	1964	1964	0
330	20231215	134400	46001976	1964	1964	1964	1964	18
331	20231215	134300	45966624	1964	1964	1964	1964	0
332	20231215	134200	45966624	1964	1964	1964	1964	0
333	20231215	134100	45966624	1964	1963	1964	1963	30
334	20231215	134000	45907712	1964	1961	1965	1961	211
335	20231215	133900	45493391	1961	1961	1961	1961	4
336	20231215	133800	45485547	1950	1959	1959	1950	218
337	20231215	133700	45060429	1959	1959	1959	1959	898
338	20231215	133600	43301247	1959	1957	1959	1957	20
339	20231215	133500	43262085	1958	1958	1958	1958	18
340	20231215	133400	43226841	1958	1958	1958	1958	0
341	20231215	133300	43226841	1958	1958	1958	1958	0
342	20231215	133200	43226841	1958	1957	1958	1957	2500
343	20231215	133100	38331859	1959	1959	1959	1959	0
344	20231215	133000	38331859	1959	1959	1959	1959	0
345	20231215	132900	38331859	1959	1959	1959	1959	0
346	20231215	132800	38331859	1959	1959	1959	1959	0
347	20231215	132700	38331859	1959	1959	1959	1959	0
348	20231215	132600	38331859	1959	1959	1959	1959	18
349	20231215	132500	38296597	1950	1951	1951	1950	400
350	20231215	132400	37516410	1962	1962	1962	1962	0
351	20231215	132300	37516410	1962	1962	1962	1962	0
352	20231215	132200	37516410	1962	1962	1962	1962	0
353	20231215	132100	37516410	1962	1962	1962	1962	0
354	20231215	132000	37516410	1962	1961	1962	1961	71
355	20231215	131900	37377119	1961	1961	1961	1961	0
356	20231215	131800	37377119	1961	1961	1961	1961	0
357	20231215	131700	37377119	1961	1961	1961	1961	18
358	20231215	131600	37341821	1962	1962	1962	1962	0
359	20231215	131500	37341821	1962	1962	1962	1962	1
360	20231215	131400	37339859	1965	1965	1965	1965	0
361	20231215	131300	37339859	1965	1965	1965	1965	0
362	20231215	131200	37339859	1965	1965	1965	1965	0
363	20231215	131100	37339859	1965	1965	1965	1965	0
364	20231215	131000	37339859	1965	1965	1965	1965	0
365	20231215	130900	37339859	1965	1965	1965	1965	0
366	20231215	130800	37339859	1965	1962	1965	1962	18
367	20231215	130700	37304531	1951	1951	1951	1951	0
368	20231215	130600	37304531	1951	1951	1951	1951	0
369	20231215	130500	37304531	1951	1962	1962	1951	601
370	20231215	130400	36131337	1965	1963	1965	1963	200
371	20231215	130300	35738355	1965	1965	1965	1965	0
372	20231215	130200	35738355	1965	1965	1965	1965	0
373	20231215	130100	35738355	1965	1965	1965	1965	0
374	20231215	130000	35738355	1965	1964	1965	1964	71
375	20231215	125900	35598854	1964	1963	1964	1963	18
376	20231215	125800	35563510	1965	1965	1965	1965	0
377	20231215	125700	35563510	1965	1965	1965	1965	0
378	20231215	125600	35563510	1965	1965	1965	1965	0
379	20231215	125500	35563510	1965	1965	1965	1965	0
380	20231215	125400	35563510	1965	1965	1965	1965	0
381	20231215	125300	35563510	1965	1965	1965	1965	0
382	20231215	125200	35563510	1965	1965	1965	1965	0
383	20231215	125100	35563510	1965	1965	1965	1965	27
384	20231215	125000	35510455	1965	1966	1966	1965	38
385	20231215	124900	35435767	1966	1966	1966	1966	0
386	20231215	124800	35435767	1966	1966	1966	1966	0
387	20231215	124700	35435767	1966	1966	1966	1966	390
388	20231215	124600	34669027	1965	1965	1965	1965	110
389	20231215	124500	34452877	1965	1965	1965	1965	0
390	20231215	124400	34452877	1965	1965	1965	1965	0
391	20231215	124300	34452877	1965	1965	1965	1965	0
392	20231215	124200	34452877	1965	1965	1965	1965	0
393	20231215	124100	34452877	1965	1965	1965	1962	39
394	20231215	124000	34376302	1966	1964	1966	1964	71
395	20231215	123900	34236772	1966	1966	1966	1966	0
396	20231215	123800	34236772	1966	1966	1966	1966	0
397	20231215	123700	34236772	1966	1966	1966	1966	0
398	20231215	123600	34236772	1966	1966	1966	1966	0
399	20231215	123500	34236772	1966	1966	1966	1966	0
400	20231215	123400	34236772	1966	1965	1966	1965	25
401	20231215	123300	34187642	1965	1965	1965	1965	0
402	20231215	123200	34187642	1965	1964	1965	1964	18
403	20231215	123100	34152289	1965	1965	1965	1965	0
404	20231215	123000	34152289	1965	1965	1965	1965	0
405	20231215	122900	34152289	1965	1965	1965	1965	0
406	20231215	122800	34152289	1965	1965	1965	1965	1000
407	20231215	122700	32187289	1963	1963	1963	1963	225
408	20231215	122600	31745614	1965	1965	1965	1965	0
409	20231215	122500	31745614	1965	1965	1965	1965	0
410	20231215	122400	31745614	1965	1965	1965	1965	0
411	20231215	122300	31745614	1965	1964	1965	1964	18
412	20231215	122200	31710253	1965	1965	1965	1965	0
413	20231215	122100	31710253	1965	1965	1965	1965	0
414	20231215	122000	31710253	1965	1965	1965	1965	71
415	20231215	121900	31570738	1965	1965	1965	1965	0
416	20231215	121800	31570738	1965	1964	1965	1964	1200
417	20231215	121700	29213084	1963	1963	1963	1963	0
418	20231215	121600	29213084	1963	1963	1963	1963	44
419	20231215	121500	29126712	1964	1964	1964	1964	0
420	20231215	121400	29126712	1964	1964	1964	1964	18
421	20231215	121300	29091360	1964	1964	1964	1964	0
422	20231215	121200	29091360	1964	1964	1964	1964	0
423	20231215	121100	29091360	1964	1963	1964	1963	11
424	20231215	121000	29069765	1963	1963	1963	1963	0
425	20231215	120900	29069765	1963	1963	1963	1963	255
426	20231215	120800	28569200	1963	1963	1963	1963	3
427	20231215	120700	28563311	1963	1963	1963	1963	0
428	20231215	120600	28563311	1963	1963	1963	1963	9
429	20231215	120500	28545644	1964	1964	1964	1964	18
430	20231215	120400	28510292	1965	1965	1965	1965	0
431	20231215	120300	28510292	1965	1965	1965	1965	0
432	20231215	120200	28510292	1965	1965	1965	1965	0
433	20231215	120100	28510292	1965	1965	1965	1965	1
434	20231215	120000	28508327	1963	1965	1965	1963	74
435	20231215	115900	28362923	1965	1965	1965	1963	7
436	20231215	115800	28349174	1963	1963	1963	1963	43
437	20231215	115700	28264765	1963	1963	1963	1963	3
438	20231215	115600	28258876	1963	1963	1963	1963	0
439	20231215	115500	28258876	1963	1963	1963	1963	0
440	20231215	115400	28258876	1963	1963	1963	1963	3
441	20231215	115300	28252987	1965	1965	1965	1965	0
442	20231215	115200	28252987	1965	1965	1965	1965	0
443	20231215	115100	28252987	1965	1965	1965	1965	0
444	20231215	115000	28252987	1965	1965	1965	1965	3
445	20231215	114900	28247092	1962	1962	1962	1962	0
446	20231215	114800	28247092	1962	1962	1962	1962	3
447	20231215	114700	28241206	1962	1962	1962	1962	3
448	20231215	114600	28235320	1965	1965	1965	1965	25
449	20231215	114500	28186195	1966	1966	1966	1966	0
450	20231215	114400	28186195	1966	1966	1966	1966	0
451	20231215	114300	28186195	1966	1966	1966	1966	0
452	20231215	114200	28186195	1966	1966	1966	1966	0
453	20231215	114100	28186195	1966	1966	1966	1966	0
454	20231215	114000	28186195	1966	1965	1966	1965	71
455	20231215	113900	28046631	1965	1965	1965	1965	0
456	20231215	113800	28046631	1965	1965	1965	1965	92
457	20231215	113700	27865851	1965	1965	1965	1965	0
458	20231215	113600	27865851	1965	1965	1965	1965	0
459	20231215	113500	27865851	1965	1965	1965	1965	0
460	20231215	113400	27865851	1965	1965	1965	1965	0
461	20231215	113300	27865851	1965	1965	1965	1965	0
462	20231215	113200	27865851	1965	1965	1965	1965	0
463	20231215	113100	27865851	1965	1965	1965	1965	0
464	20231215	113000	27865851	1965	1965	1965	1965	5
465	20231215	112900	27856026	1965	1965	1965	1965	0
466	20231215	112800	27856026	1965	1965	1965	1965	0
467	20231215	112700	27856026	1965	1965	1965	1965	0
468	20231215	112600	27856026	1965	1965	1965	1965	0
469	20231215	112500	27856026	1965	1965	1965	1965	2
470	20231215	112400	27852096	1965	1965	1965	1965	0
471	20231215	112300	27852096	1965	1965	1965	1965	0
472	20231215	112200	27852096	1965	1965	1965	1965	0
473	20231215	112100	27852096	1965	1965	1965	1965	3
474	20231215	112000	27846201	1966	1965	1966	1965	71
475	20231215	111900	27706669	1966	1966	1966	1966	0
476	20231215	111800	27706669	1966	1966	1966	1966	0
477	20231215	111700	27706669	1966	1965	1966	1965	121
478	20231215	111600	27468812	1966	1966	1966	1966	0
479	20231215	111500	27468812	1966	1966	1966	1966	0
480	20231215	111400	27468812	1966	1966	1966	1966	0
481	20231215	111300	27468812	1966	1966	1966	1966	0
482	20231215	111200	27468812	1966	1966	1966	1966	0
483	20231215	111100	27468812	1966	1966	1966	1966	0
484	20231215	111000	27468812	1966	1965	1966	1965	106
485	20231215	110900	27260426	1966	1966	1966	1966	0
486	20231215	110800	27260426	1966	1966	1966	1966	0
487	20231215	110700	27260426	1966	1965	1966	1965	24
488	20231215	110600	27213262	1962	1962	1962	1962	0
489	20231215	110500	27213262	1962	1962	1962	1962	0
490	20231215	110400	27213262	1962	1962	1962	1962	0
491	20231215	110300	27213262	1962	1962	1962	1962	3
492	20231215	110200	27207376	1966	1966	1966	1966	0
493	20231215	110100	27207376	1966	1966	1966	1966	0
494	20231215	110000	27207376	1966	1965	1966	1965	71
495	20231215	105900	27067828	1965	1965	1965	1965	0
496	20231215	105800	27067828	1965	1965	1965	1965	0
497	20231215	105700	27067828	1965	1965	1965	1965	0
498	20231215	105600	27067828	1965	1965	1965	1965	20
499	20231215	105500	27028528	1965	1965	1965	1965	26
500	20231215	105400	26977438	1965	1965	1965	1965	0
501	20231215	105300	26977438	1965	1963	1965	1963	594
502	20231215	105200	25811410	1962	1962	1962	1962	50
503	20231215	105100	25713310	1962	1962	1962	1962	0
504	20231215	105000	25713310	1962	1962	1962	1962	2
505	20231215	104900	25709386	1962	1962	1962	1962	26
506	20231215	104800	25658374	1962	1958	1962	1958	5
507	20231215	104700	25648572	1963	1959	1963	1954	420
508	20231215	104600	24825424	1959	1959	1959	1959	22
509	20231215	104500	24782326	1963	1963	1963	1963	0
510	20231215	104400	24782326	1963	1963	1963	1963	0
511	20231215	104300	24782326	1963	1963	1963	1963	20
512	20231215	104200	24743066	1963	1963	1963	1963	39
513	20231215	104100	24666509	1963	1963	1963	1963	0
514	20231215	104000	24666509	1963	1963	1963	1963	96
515	20231215	103900	24478061	1963	1963	1963	1963	2
516	20231215	103800	24474135	1959	1959	1959	1959	1
517	20231215	103700	24472176	1963	1963	1963	1963	0
518	20231215	103600	24472176	1963	1963	1963	1963	6
519	20231215	103500	24460398	1963	1963	1963	1963	0
520	20231215	103400	24460398	1963	1963	1963	1963	0
521	20231215	103300	24460398	1963	1963	1963	1963	0
522	20231215	103200	24460398	1963	1963	1963	1963	0
523	20231215	103100	24460398	1963	1963	1963	1963	0
524	20231215	103000	24460398	1963	1963	1963	1963	2
525	20231215	102900	24456472	1963	1963	1963	1963	0
526	20231215	102800	24456472	1963	1963	1963	1963	6
527	20231215	102700	24444694	1964	1964	1964	1964	0
528	20231215	102600	24444694	1964	1964	1964	1964	0
529	20231215	102500	24444694	1964	1964	1964	1964	0
530	20231215	102400	24444694	1964	1964	1964	1964	0
531	20231215	102300	24444694	1964	1961	1964	1961	15
532	20231215	102200	24415269	1961	1961	1961	1961	100
533	20231215	102100	24219169	1961	1961	1961	1961	0
534	20231215	102000	24219169	1961	1960	1961	1960	3271
535	20231215	101900	17804967	1960	1960	1960	1960	0
536	20231215	101800	17804967	1960	1960	1960	1960	0
537	20231215	101700	17804967	1960	1960	1960	1960	0
538	20231215	101600	17804967	1960	1960	1960	1960	0
539	20231215	101500	17804967	1960	1960	1960	1960	0
540	20231215	101400	17804967	1960	1960	1960	1960	50
541	20231215	101300	17706967	1952	1952	1952	1952	115
542	20231215	101200	17482487	1960	1960	1960	1960	0
543	20231215	101100	17482487	1960	1960	1960	1960	0
544	20231215	101000	17482487	1960	1953	1960	1953	20
545	20231215	100900	17443343	1953	1952	1953	1952	968
546	20231215	100800	15553107	1952	1957	1957	1952	1406
547	20231215	100700	12806416	1958	1958	1958	1958	0
548	20231215	100600	12806416	1958	1960	1960	1958	98
549	20231215	100500	12614415	1961	1961	1961	1961	0
550	20231215	100400	12614415	1961	1961	1961	1961	0
551	20231215	100300	12614415	1961	1961	1961	1961	0
552	20231215	100200	12614415	1961	1961	1961	1961	0
553	20231215	100100	12614415	1961	1961	1961	1961	0
554	20231215	100000	12614415	1961	1960	1961	1960	71
555	20231215	095900	12475209	1961	1961	1961	1961	0
556	20231215	095800	12475209	1961	1961	1961	1961	0
557	20231215	095700	12475209	1961	1961	1961	1961	0
558	20231215	095600	12475209	1961	1961	1961	1961	0
559	20231215	095500	12475209	1961	1961	1961	1961	0
560	20231215	095400	12475209	1961	1961	1961	1961	0
561	20231215	095300	12475209	1961	1961	1961	1961	0
562	20231215	095200	12475209	1961	1961	1961	1961	0
563	20231215	095100	12475209	1961	1961	1961	1961	0
564	20231215	095000	12475209	1961	1959	1961	1959	79
565	20231215	094900	12320444	1960	1960	1960	1960	0
566	20231215	094800	12320444	1960	1961	1961	1960	1561
567	20231215	094700	9259342	1966	1966	1966	1966	0
568	20231215	094600	9259342	1966	1966	1966	1966	0
569	20231215	094500	9259342	1966	1966	1966	1966	0
570	20231215	094400	9259342	1966	1966	1966	1966	10
571	20231215	094300	9239682	1966	1966	1966	1966	0
572	20231215	094200	9239682	1966	1966	1966	1966	0
573	20231215	094100	9239682	1966	1966	1966	1966	0
574	20231215	094000	9239682	1966	1966	1966	1966	71
575	20231215	093900	9100096	1966	1966	1966	1966	3
576	20231215	093800	9094198	1966	1966	1966	1966	0
577	20231215	093700	9094198	1966	1966	1966	1966	0
578	20231215	093600	9094198	1966	1966	1966	1966	0
579	20231215	093500	9094198	1966	1966	1966	1966	0
580	20231215	093400	9094198	1966	1966	1966	1966	12
581	20231215	093300	9070606	1966	1966	1966	1966	0
582	20231215	093200	9070606	1966	1966	1966	1966	0
583	20231215	093100	9070606	1966	1966	1966	1966	0
584	20231215	093000	9070606	1966	1966	1966	1966	0
585	20231215	092900	9070606	1966	1966	1966	1966	0
586	20231215	092800	9070606	1966	1966	1966	1966	0
587	20231215	092700	9070606	1966	1966	1966	1966	0
588	20231215	092600	9070606	1966	1966	1966	1966	0
589	20231215	092500	9070606	1966	1966	1966	1966	0
590	20231215	092400	9070606	1966	1966	1966	1966	0
591	20231215	092300	9070606	1966	1966	1966	1966	0
592	20231215	092200	9070606	1966	1966	1966	1966	0
593	20231215	092100	9070606	1966	1966	1966	1966	0
594	20231215	092000	9070606	1966	1966	1966	1966	71
595	20231215	091900	8931020	1967	1967	1967	1967	0
596	20231215	091800	8931020	1967	1967	1967	1967	0
597	20231215	091700	8931020	1967	1967	1967	1967	0
598	20231215	091600	8931020	1967	1967	1967	1967	0
599	20231215	091500	8931020	1967	1965	1967	1965	1000
600	20231215	091400	6964310	1967	1967	1967	1967	0
601	20231215	091300	6964310	1967	1967	1967	1967	0
602	20231215	091200	6964310	1967	1967	1967	1967	0
603	20231215	091100	6964310	1967	1967	1967	1967	0
604	20231215	091000	6964310	1967	1951	1967	1951	2265
605	20231215	090900	2538175	1951	1951	1951	1951	0
606	20231215	090800	2538175	1951	1951	1951	1951	330
607	20231215	090700	1894345	1954	1954	1954	1954	1
608	20231215	090600	1892391	1951	1951	1951	1951	0
609	20231215	090500	1892391	1951	1951	1951	1951	341
610	20231215	090400	1227100	1954	1951	1954	1951	4
611	20231215	090300	1219287	1951	1951	1951	1951	1
612	20231215	090200	1217336	1951	1951	1951	1951	1
613	20231215	090100	1215385	1951	1951	1951	1951	1
614	20231215	090000	1213434	1954	1954	1954	1954	376