KissMeData/032280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191200	49915286	1936	1936	1936	1936	774
3	20231221	191100	49915286	1936	1936	1936	1936	0
4	20231221	191000	49915286	1936	1936	1936	1936	0
5	20231221	190900	49915286	1936	1936	1936	1936	0
6	20231221	190800	49915286	1936	1936	1936	1936	0
7	20231221	190700	49915286	1936	1936	1936	1936	0
8	20231221	190600	49915286	1936	1936	1936	1936	0
9	20231221	190500	49915286	1936	1936	1936	1936	0
10	20231221	190400	49915286	1936	1936	1936	1936	0
11	20231221	190300	49915286	1936	1936	1936	1936	0
12	20231221	190200	49915286	1936	1936	1936	1936	0
13	20231221	190100	49915286	1936	1936	1936	1936	0
14	20231221	190000	49915286	1936	1936	1936	1936	0
15	20231221	185900	49915286	1936	1936	1936	1936	0
16	20231221	185800	49915286	1936	1936	1936	1936	0
17	20231221	185700	49915286	1936	1936	1936	1936	0
18	20231221	185600	49915286	1936	1936	1936	1936	0
19	20231221	185500	49915286	1936	1936	1936	1936	0
20	20231221	185400	49915286	1936	1936	1936	1936	0
21	20231221	185300	49915286	1936	1936	1936	1936	0
22	20231221	185200	49915286	1936	1936	1936	1936	0
23	20231221	185100	49915286	1936	1936	1936	1936	0
24	20231221	185000	49915286	1936	1936	1936	1936	0
25	20231221	184900	49915286	1936	1936	1936	1936	0
26	20231221	184800	49915286	1936	1936	1936	1936	0
27	20231221	184700	49915286	1936	1936	1936	1936	0
28	20231221	184600	49915286	1936	1936	1936	1936	0
29	20231221	184500	49915286	1936	1936	1936	1936	0
30	20231221	184400	49915286	1936	1936	1936	1936	0
31	20231221	184300	49915286	1936	1936	1936	1936	0
32	20231221	184200	49915286	1936	1936	1936	1936	774
33	20231221	184100	49915286	1936	1936	1936	1936	0
34	20231221	184000	49915286	1936	1936	1936	1936	0
35	20231221	183900	49915286	1936	1936	1936	1936	0
36	20231221	183800	49915286	1936	1936	1936	1936	0
37	20231221	183700	49915286	1936	1936	1936	1936	0
38	20231221	183600	49915286	1936	1936	1936	1936	0
39	20231221	183500	49915286	1936	1936	1936	1936	0
40	20231221	183400	49915286	1936	1936	1936	1936	0
41	20231221	183300	49915286	1936	1936	1936	1936	0
42	20231221	183200	49915286	1936	1936	1936	1936	0
43	20231221	183100	49915286	1936	1936	1936	1936	0
44	20231221	183000	49915286	1936	1936	1936	1936	0
45	20231221	182900	49915286	1936	1936	1936	1936	0
46	20231221	182800	49915286	1936	1936	1936	1936	0
47	20231221	182700	49915286	1936	1936	1936	1936	0
48	20231221	182600	49915286	1936	1936	1936	1936	0
49	20231221	182500	49915286	1936	1936	1936	1936	0
50	20231221	182400	49915286	1936	1936	1936	1936	0
51	20231221	182300	49915286	1936	1936	1936	1936	0
52	20231221	182200	49915286	1936	1936	1936	1936	0
53	20231221	182100	49915286	1936	1936	1936	1936	0
54	20231221	182000	49915286	1936	1936	1936	1936	0
55	20231221	181900	49915286	1936	1936	1936	1936	0
56	20231221	181800	49915286	1936	1936	1936	1936	0
57	20231221	181700	49915286	1936	1936	1936	1936	0
58	20231221	181600	49915286	1936	1936	1936	1936	0
59	20231221	181500	49915286	1936	1936	1936	1936	0
60	20231221	181400	49915286	1936	1936	1936	1936	0
61	20231221	181300	49915286	1936	1936	1936	1936	0
62	20231221	181200	49915286	1936	1936	1936	1936	774
63	20231221	181100	49915286	1936	1936	1936	1936	0
64	20231221	181000	49915286	1936	1936	1936	1936	0
65	20231221	180900	49915286	1936	1936	1936	1936	0
66	20231221	180800	49915286	1936	1936	1936	1936	0
67	20231221	180700	49915286	1936	1936	1936	1936	0
68	20231221	180600	49915286	1936	1936	1936	1936	0
69	20231221	180500	49915286	1936	1936	1936	1936	0
70	20231221	180400	49915286	1936	1936	1936	1936	0
71	20231221	180300	49915286	1936	1936	1936	1936	0
72	20231221	180200	49915286	1936	1936	1936	1936	0
73	20231221	180100	49915286	1936	1936	1936	1936	0
74	20231221	180000	49915286	1936	1936	1936	1936	0
75	20231221	175900	49915286	1936	1936	1936	1936	0
76	20231221	175800	49915286	1936	1936	1936	1936	0
77	20231221	175700	49915286	1936	1936	1936	1936	0
78	20231221	175600	49915286	1936	1936	1936	1936	0
79	20231221	175500	49915286	1936	1936	1936	1936	0
80	20231221	175400	49915286	1936	1936	1936	1936	0
81	20231221	175300	49915286	1936	1936	1936	1936	0
82	20231221	175200	49915286	1936	1936	1936	1936	0
83	20231221	175100	49915286	1936	1936	1936	1936	0
84	20231221	175000	49915286	1936	1936	1936	1936	0
85	20231221	174900	49915286	1936	1936	1936	1936	0
86	20231221	174800	49915286	1936	1936	1936	1936	0
87	20231221	174700	49915286	1936	1936	1936	1936	0
88	20231221	174600	49915286	1936	1936	1936	1936	0
89	20231221	174500	49915286	1936	1936	1936	1936	0
90	20231221	174400	49915286	1936	1936	1936	1936	0
91	20231221	174300	49915286	1936	1936	1936	1936	0
92	20231221	174200	49915286	1936	1936	1936	1936	774
93	20231221	174100	49915286	1936	1936	1936	1936	0
94	20231221	174000	49915286	1936	1936	1936	1936	0
95	20231221	173900	49915286	1936	1936	1936	1936	0
96	20231221	173800	49915286	1936	1936	1936	1936	0
97	20231221	173700	49915286	1936	1936	1936	1936	0
98	20231221	173600	49915286	1936	1936	1936	1936	0
99	20231221	173500	49915286	1936	1936	1936	1936	0
100	20231221	173400	49915286	1936	1936	1936	1936	0
101	20231221	173300	49915286	1936	1936	1936	1936	0
102	20231221	173200	49915286	1936	1936	1936	1936	0
103	20231221	173100	49915286	1936	1936	1936	1936	0
104	20231221	173000	49915286	1936	1936	1936	1936	0
105	20231221	172900	49915286	1936	1936	1936	1936	0
106	20231221	172800	49915286	1936	1936	1936	1936	0
107	20231221	172700	49915286	1936	1936	1936	1936	0
108	20231221	172600	49915286	1936	1936	1936	1936	0
109	20231221	172500	49915286	1936	1936	1936	1936	0
110	20231221	172400	49915286	1936	1936	1936	1936	0
111	20231221	172300	49915286	1936	1936	1936	1936	0
112	20231221	172200	49915286	1936	1936	1936	1936	0
113	20231221	172100	49915286	1936	1936	1936	1936	0
114	20231221	172000	49915286	1936	1936	1936	1936	0
115	20231221	171900	49915286	1936	1936	1936	1936	0
116	20231221	171800	49915286	1936	1936	1936	1936	0
117	20231221	171700	49915286	1936	1936	1936	1936	0
118	20231221	171600	49915286	1936	1936	1936	1936	0
119	20231221	171500	49915286	1936	1936	1936	1936	0
120	20231221	171400	49915286	1936	1936	1936	1936	0
121	20231221	171300	49915286	1936	1936	1936	1936	0
122	20231221	171200	49915286	1936	1936	1936	1936	774
123	20231221	171100	49915286	1936	1936	1936	1936	0
124	20231221	171000	49915286	1936	1936	1936	1936	0
125	20231221	170900	49915286	1936	1936	1936	1936	0
126	20231221	170800	49915286	1936	1936	1936	1936	0
127	20231221	170700	49915286	1936	1936	1936	1936	0
128	20231221	170600	49915286	1936	1936	1936	1936	0
129	20231221	170500	49915286	1936	1936	1936	1936	0
130	20231221	170400	49915286	1936	1936	1936	1936	0
131	20231221	170300	49915286	1936	1936	1936	1936	0
132	20231221	170200	49915286	1936	1936	1936	1936	0
133	20231221	170100	49915286	1936	1936	1936	1936	0
134	20231221	170000	49915286	1936	1936	1936	1936	0
135	20231221	165900	49915286	1936	1936	1936	1936	0
136	20231221	165800	49915286	1936	1936	1936	1936	0
137	20231221	165700	49915286	1936	1936	1936	1936	0
138	20231221	165600	49915286	1936	1936	1936	1936	0
139	20231221	165500	49915286	1936	1936	1936	1936	0
140	20231221	165400	49915286	1936	1936	1936	1936	0
141	20231221	165300	49915286	1936	1936	1936	1936	0
142	20231221	165200	49915286	1936	1936	1936	1936	0
143	20231221	165100	49915286	1936	1936	1936	1936	0
144	20231221	165000	49915286	1936	1936	1936	1936	0
145	20231221	164900	49915286	1936	1936	1936	1936	0
146	20231221	164800	49915286	1936	1936	1936	1936	0
147	20231221	164700	49915286	1936	1936	1936	1936	0
148	20231221	164600	49915286	1936	1936	1936	1936	0
149	20231221	164500	49915286	1936	1936	1936	1936	0
150	20231221	164400	49915286	1936	1936	1936	1936	0
151	20231221	164300	49915286	1936	1936	1936	1936	0
152	20231221	164200	49915286	1936	1936	1936	1936	774
153	20231221	164100	49915286	1936	1936	1936	1936	0
154	20231221	164000	49915286	1936	1936	1936	1936	0
155	20231221	163900	49915286	1936	1936	1936	1936	0
156	20231221	163800	49915286	1936	1936	1936	1936	0
157	20231221	163700	49915286	1936	1936	1936	1936	0
158	20231221	163600	49915286	1936	1936	1936	1936	0
159	20231221	163500	49915286	1936	1936	1936	1936	0
160	20231221	163400	49915286	1936	1936	1936	1936	0
161	20231221	163300	49915286	1936	1936	1936	1936	0
162	20231221	163200	49915286	1936	1936	1936	1936	0
163	20231221	163100	49915286	1936	1936	1936	1936	0
164	20231221	163000	49915286	1936	1936	1936	1936	0
165	20231221	162900	49915286	1936	1936	1936	1936	0
166	20231221	162800	49915286	1936	1936	1936	1936	0
167	20231221	162700	49915286	1936	1936	1936	1936	0
168	20231221	162600	49915286	1936	1936	1936	1936	0
169	20231221	162500	49915286	1936	1936	1936	1936	0
170	20231221	162400	49915286	1936	1936	1936	1936	0
171	20231221	162300	49915286	1936	1936	1936	1936	0
172	20231221	162200	49915286	1936	1936	1936	1936	0
173	20231221	162100	49915286	1936	1936	1936	1936	0
174	20231221	162000	49915286	1936	1936	1936	1936	0
175	20231221	161900	49915286	1936	1936	1936	1936	0
176	20231221	161800	49915286	1936	1936	1936	1936	0
177	20231221	161700	49915286	1936	1936	1936	1936	0
178	20231221	161600	49915286	1936	1936	1936	1936	0
179	20231221	161500	49915286	1936	1936	1936	1936	0
180	20231221	161400	49915286	1936	1936	1936	1936	0
181	20231221	161300	49915286	1936	1936	1936	1936	0
182	20231221	161200	49915286	1936	1936	1936	1936	774
183	20231221	161100	49915286	1936	1936	1936	1936	0
184	20231221	161000	49915286	1936	1936	1936	1936	0
185	20231221	160900	49915286	1936	1936	1936	1936	0
186	20231221	160800	49915286	1936	1936	1936	1936	0
187	20231221	160700	49915286	1936	1936	1936	1936	0
188	20231221	160600	49915286	1936	1936	1936	1936	0
189	20231221	160500	49915286	1936	1936	1936	1936	0
190	20231221	160400	49915286	1936	1936	1936	1936	0
191	20231221	160300	49915286	1936	1936	1936	1936	0
192	20231221	160200	49915286	1936	1936	1936	1936	0
193	20231221	160100	49915286	1936	1936	1936	1936	0
194	20231221	160000	49915286	1936	1936	1936	1936	0
195	20231221	155900	49915286	1936	1936	1936	1936	0
196	20231221	155800	49915286	1936	1936	1936	1936	0
197	20231221	155700	49915286	1936	1936	1936	1936	0
198	20231221	155600	49915286	1936	1936	1936	1936	0
199	20231221	155500	49915286	1936	1936	1936	1936	0
200	20231221	155400	49915286	1936	1936	1936	1936	0
201	20231221	155300	49915286	1936	1936	1936	1936	0
202	20231221	155200	49915286	1936	1936	1936	1936	0
203	20231221	155100	49915286	1936	1936	1936	1936	0
204	20231221	155000	49915286	1936	1936	1936	1936	0
205	20231221	154900	49915286	1936	1936	1936	1936	0
206	20231221	154800	49915286	1936	1936	1936	1936	0
207	20231221	154700	49915286	1936	1936	1936	1936	0
208	20231221	154600	49915286	1936	1936	1936	1936	0
209	20231221	154500	49915286	1936	1936	1936	1936	0
210	20231221	154400	49915286	1936	1936	1936	1936	0
211	20231221	154300	49915286	1936	1936	1936	1936	0
212	20231221	154200	49915286	1936	1936	1936	1936	774
213	20231221	154100	49915286	1936	1936	1936	1936	0
214	20231221	154000	49915286	1936	1936	1936	1936	0
215	20231221	153900	49915286	1936	1936	1936	1936	0
216	20231221	153800	49915286	1936	1936	1936	1936	0
217	20231221	153700	49915286	1936	1936	1936	1936	0
218	20231221	153600	49915286	1936	1936	1936	1936	0
219	20231221	153500	49915286	1936	1936	1936	1936	0
220	20231221	153400	49915286	1936	1936	1936	1936	0
221	20231221	153300	49915286	1936	1936	1936	1936	0
222	20231221	153200	49915286	1936	1936	1936	1936	0
223	20231221	153100	49915286	1936	1936	1936	1936	0
224	20231221	153000	49915286	1936	1936	1936	1936	774
225	20231221	152900	48416822	1957	1957	1957	1957	0
226	20231221	152800	48416822	1957	1957	1957	1957	0
227	20231221	152700	48416822	1957	1957	1957	1957	0
228	20231221	152600	48416822	1957	1957	1957	1957	0
229	20231221	152500	48416822	1957	1957	1957	1957	0
230	20231221	152400	48416822	1957	1957	1957	1957	0
231	20231221	152300	48416822	1957	1957	1957	1957	0
232	20231221	152200	48416822	1957	1957	1957	1957	0
233	20231221	152100	48416822	1957	1957	1957	1957	0
234	20231221	152000	48416822	1957	1957	1957	1957	0
235	20231221	151900	48416822	1957	1956	1957	1956	129
236	20231221	151800	48164379	1957	1957	1957	1957	0
237	20231221	151700	48164379	1957	1957	1957	1957	0
238	20231221	151600	48164379	1957	1957	1957	1957	0
239	20231221	151500	48164379	1957	1957	1957	1957	0
240	20231221	151400	48164379	1957	1957	1957	1957	0
241	20231221	151300	48164379	1957	1954	1957	1954	4
242	20231221	151200	48156560	1953	1954	1954	1953	117
243	20231221	151100	47927949	1957	1957	1957	1957	0
244	20231221	151000	47927949	1957	1957	1957	1957	0
245	20231221	150900	47927949	1957	1957	1957	1957	0
246	20231221	150800	47927949	1957	1957	1957	1957	0
247	20231221	150700	47927949	1957	1957	1957	1957	0
248	20231221	150600	47927949	1957	1957	1957	1957	0
249	20231221	150500	47927949	1957	1957	1957	1957	0
250	20231221	150400	47927949	1957	1957	1957	1957	0
251	20231221	150300	47927949	1957	1957	1957	1957	0
252	20231221	150200	47927949	1957	1957	1957	1956	270
253	20231221	150100	47399579	1958	1945	1958	1945	820
254	20231221	150000	45796881	1950	1950	1950	1950	0
255	20231221	145900	45796881	1950	1950	1950	1950	0
256	20231221	145800	45796881	1950	1950	1950	1950	0
257	20231221	145700	45796881	1950	1950	1950	1950	0
258	20231221	145600	45796881	1950	1950	1950	1950	0
259	20231221	145500	45796881	1950	1950	1950	1950	0
260	20231221	145400	45796881	1950	1950	1950	1950	0
261	20231221	145300	45796881	1950	1950	1950	1950	0
262	20231221	145200	45796881	1950	1950	1950	1950	0
263	20231221	145100	45796881	1950	1950	1950	1950	0
264	20231221	145000	45796881	1950	1950	1950	1950	1
265	20231221	144900	45794931	1934	1942	1942	1934	5932
266	20231221	144800	34302690	1952	1951	1952	1951	86
267	20231221	144700	34134890	1952	1952	1952	1952	0
268	20231221	144600	34134890	1952	1952	1952	1952	0
269	20231221	144500	34134890	1952	1952	1952	1952	0
270	20231221	144400	34134890	1952	1952	1952	1952	0
271	20231221	144300	34134890	1952	1952	1952	1952	0
272	20231221	144200	34134890	1952	1952	1952	1952	0
273	20231221	144100	34134890	1952	1952	1952	1952	0
274	20231221	144000	34134890	1952	1952	1952	1952	84
275	20231221	143900	33970922	1952	1952	1952	1952	1
276	20231221	143800	33968970	1957	1957	1957	1957	0
277	20231221	143700	33968970	1957	1957	1957	1957	0
278	20231221	143600	33968970	1957	1957	1957	1957	0
279	20231221	143500	33968970	1957	1957	1957	1957	0
280	20231221	143400	33968970	1957	1957	1957	1957	0
281	20231221	143300	33968970	1957	1957	1957	1957	0
282	20231221	143200	33968970	1957	1957	1957	1957	0
283	20231221	143100	33968970	1957	1957	1957	1957	0
284	20231221	143000	33968970	1957	1957	1957	1957	0
285	20231221	142900	33968970	1957	1954	1957	1954	100
286	20231221	142800	33773363	1952	1952	1952	1952	84
287	20231221	142700	33609395	1954	1954	1954	1954	0
288	20231221	142600	33609395	1954	1954	1954	1954	0
289	20231221	142500	33609395	1954	1954	1954	1954	0
290	20231221	142400	33609395	1954	1954	1954	1954	2
291	20231221	142300	33605487	1939	1939	1939	1939	0
292	20231221	142200	33605487	1939	1956	1956	1939	1039
293	20231221	142100	31588126	1958	1958	1958	1958	0
294	20231221	142000	31588126	1958	1957	1958	1957	85
295	20231221	141900	31421709	1945	1950	1950	1945	2852
296	20231221	141800	25871311	1961	1953	1961	1950	354
297	20231221	141700	25179926	1954	1955	1955	1954	108
298	20231221	141600	24968839	1956	1956	1956	1956	0
299	20231221	141500	24968839	1956	1956	1956	1956	59
300	20231221	141400	24853435	1957	1957	1957	1957	65
301	20231221	141300	24726230	1963	1963	1963	1963	0
302	20231221	141200	24726230	1963	1963	1963	1963	0
303	20231221	141100	24726230	1963	1963	1963	1963	0
304	20231221	141000	24726230	1963	1963	1963	1963	0
305	20231221	140900	24726230	1963	1963	1963	1963	0
306	20231221	140800	24726230	1963	1963	1963	1963	0
307	20231221	140700	24726230	1963	1963	1963	1963	0
308	20231221	140600	24726230	1963	1963	1963	1963	0
309	20231221	140500	24726230	1963	1963	1963	1963	0
310	20231221	140400	24726230	1963	1963	1963	1963	0
311	20231221	140300	24726230	1963	1963	1963	1963	0
312	20231221	140200	24726230	1963	1963	1963	1963	0
313	20231221	140100	24726230	1963	1963	1963	1963	0
314	20231221	140000	24726230	1963	1962	1963	1962	85
315	20231221	135900	24559452	1957	1958	1958	1957	2
316	20231221	135800	24555537	1963	1963	1963	1963	0
317	20231221	135700	24555537	1963	1963	1963	1963	0
318	20231221	135600	24555537	1963	1963	1963	1963	0
319	20231221	135500	24555537	1963	1963	1963	1963	1
320	20231221	135400	24553574	1958	1958	1958	1958	0
321	20231221	135300	24553574	1958	1960	1960	1958	170
322	20231221	135200	24220503	1965	1965	1965	1965	0
323	20231221	135100	24220503	1965	1965	1965	1965	0
324	20231221	135000	24220503	1965	1965	1965	1965	0
325	20231221	134900	24220503	1965	1965	1965	1965	0
326	20231221	134800	24220503	1965	1965	1965	1965	0
327	20231221	134700	24220503	1965	1965	1965	1965	0
328	20231221	134600	24220503	1965	1965	1965	1965	0
329	20231221	134500	24220503	1965	1965	1965	1965	0
330	20231221	134400	24220503	1965	1965	1965	1965	1
331	20231221	134300	24218538	1960	1964	1964	1960	1784
332	20231221	134200	20718165	1964	1964	1964	1964	0
333	20231221	134100	20718165	1964	1964	1964	1964	33
334	20231221	134000	20653353	1964	1965	1965	1964	767
335	20231221	133900	19146880	1968	1968	1968	1968	0
336	20231221	133800	19146880	1968	1968	1968	1968	0
337	20231221	133700	19146880	1968	1968	1968	1968	0
338	20231221	133600	19146880	1968	1968	1968	1968	0
339	20231221	133500	19146880	1968	1968	1968	1968	0
340	20231221	133400	19146880	1968	1968	1968	1968	0
341	20231221	133300	19146880	1968	1968	1968	1968	0
342	20231221	133200	19146880	1968	1968	1968	1968	0
343	20231221	133100	19146880	1968	1968	1968	1968	0
344	20231221	133000	19146880	1968	1968	1968	1968	0
345	20231221	132900	19146880	1968	1968	1968	1968	0
346	20231221	132800	19146880	1968	1968	1968	1968	0
347	20231221	132700	19146880	1968	1968	1968	1968	0
348	20231221	132600	19146880	1968	1969	1969	1968	5
349	20231221	132500	19137039	1968	1965	1968	1964	100
350	20231221	132400	18940462	1968	1968	1968	1968	0
351	20231221	132300	18940462	1968	1968	1968	1968	0
352	20231221	132200	18940462	1968	1968	1968	1968	0
353	20231221	132100	18940462	1968	1968	1968	1968	0
354	20231221	132000	18940462	1968	1967	1968	1967	85
355	20231221	131900	18773248	1968	1968	1968	1968	0
356	20231221	131800	18773248	1968	1968	1968	1968	0
357	20231221	131700	18773248	1968	1968	1968	1968	0
358	20231221	131600	18773248	1968	1968	1968	1968	2
359	20231221	131500	18769312	1965	1965	1965	1965	0
360	20231221	131400	18769312	1965	1965	1965	1965	0
361	20231221	131300	18769312	1965	1965	1965	1965	0
362	20231221	131200	18769312	1965	1965	1965	1965	0
363	20231221	131100	18769312	1965	1965	1965	1965	0
364	20231221	131000	18769312	1965	1965	1965	1965	0
365	20231221	130900	18769312	1965	1965	1965	1965	0
366	20231221	130800	18769312	1965	1965	1965	1965	54
367	20231221	130700	18663202	1969	1969	1969	1969	0
368	20231221	130600	18663202	1969	1969	1969	1969	1
369	20231221	130500	18661233	1965	1965	1965	1965	36
370	20231221	130400	18590493	1965	1968	1968	1965	752
371	20231221	130300	17112411	1969	1969	1969	1969	73
372	20231221	130200	16968674	1972	1972	1972	1972	0
373	20231221	130100	16968674	1972	1972	1972	1972	0
374	20231221	130000	16968674	1972	1971	1972	1971	85
375	20231221	125900	16801138	1970	1970	1970	1970	297
376	20231221	125800	16216048	1972	1972	1972	1972	0
377	20231221	125700	16216048	1972	1972	1972	1972	0
378	20231221	125600	16216048	1972	1972	1972	1972	0
379	20231221	125500	16216048	1972	1972	1972	1972	4
380	20231221	125400	16208160	1972	1972	1972	1972	1
381	20231221	125300	16206188	1970	1970	1970	1970	0
382	20231221	125200	16206188	1970	1970	1970	1970	0
383	20231221	125100	16206188	1970	1970	1970	1970	54
384	20231221	125000	16099808	1974	1974	1974	1974	0
385	20231221	124900	16099808	1974	1974	1974	1974	0
386	20231221	124800	16099808	1974	1974	1974	1974	0
387	20231221	124700	16099808	1974	1974	1974	1974	0
388	20231221	124600	16099808	1974	1974	1974	1974	0
389	20231221	124500	16099808	1974	1974	1974	1974	0
390	20231221	124400	16099808	1974	1974	1974	1974	0
391	20231221	124300	16099808	1974	1974	1974	1974	0
392	20231221	124200	16099808	1974	1974	1974	1974	0
393	20231221	124100	16099808	1974	1974	1974	1974	0
394	20231221	124000	16099808	1974	1974	1974	1974	85
395	20231221	123900	15932018	1974	1974	1974	1974	0
396	20231221	123800	15932018	1974	1974	1974	1974	0
397	20231221	123700	15932018	1974	1974	1974	1974	0
398	20231221	123600	15932018	1974	1974	1974	1974	0
399	20231221	123500	15932018	1974	1974	1974	1974	0
400	20231221	123400	15932018	1974	1970	1974	1970	55
401	20231221	123300	15823664	1974	1974	1974	1974	0
402	20231221	123200	15823664	1974	1974	1974	1974	0
403	20231221	123100	15823664	1974	1974	1974	1974	0
404	20231221	123000	15823664	1974	1974	1974	1974	0
405	20231221	122900	15823664	1974	1974	1974	1974	0
406	20231221	122800	15823664	1974	1974	1974	1974	0
407	20231221	122700	15823664	1974	1974	1974	1974	0
408	20231221	122600	15823664	1974	1974	1974	1974	0
409	20231221	122500	15823664	1974	1974	1974	1974	1
410	20231221	122400	15821690	1970	1970	1970	1970	100
411	20231221	122300	15624690	1974	1974	1974	1974	0
412	20231221	122200	15624690	1974	1974	1974	1974	0
413	20231221	122100	15624690	1974	1974	1974	1974	0
414	20231221	122000	15624690	1974	1974	1974	1974	85
415	20231221	121900	15456900	1974	1974	1974	1974	0
416	20231221	121800	15456900	1974	1974	1974	1974	1
417	20231221	121700	15454926	1970	1973	1973	1970	87
418	20231221	121600	15283398	1974	1974	1974	1974	0
419	20231221	121500	15283398	1974	1972	1974	1972	129
420	20231221	121400	15028851	1974	1974	1974	1974	0
421	20231221	121300	15028851	1974	1974	1974	1974	0
422	20231221	121200	15028851	1974	1974	1974	1974	0
423	20231221	121100	15028851	1974	1974	1974	1974	0
424	20231221	121000	15028851	1974	1974	1974	1974	0
425	20231221	120900	15028851	1974	1974	1974	1974	0
426	20231221	120800	15028851	1974	1974	1974	1974	0
427	20231221	120700	15028851	1974	1974	1974	1974	0
428	20231221	120600	15028851	1974	1974	1974	1974	0
429	20231221	120500	15028851	1974	1974	1974	1974	0
430	20231221	120400	15028851	1974	1974	1974	1974	1
431	20231221	120300	15026877	1970	1970	1970	1970	0
432	20231221	120200	15026877	1970	1970	1970	1970	0
433	20231221	120100	15026877	1970	1970	1970	1970	0
434	20231221	120000	15026877	1970	1974	1975	1970	139
435	20231221	115900	14752649	1973	1973	1973	1973	33
436	20231221	115800	14687540	1970	1970	1970	1970	0
437	20231221	115700	14687540	1970	1970	1970	1970	0
438	20231221	115600	14687540	1970	1970	1970	1970	0
439	20231221	115500	14687540	1970	1970	1970	1970	0
440	20231221	115400	14687540	1970	1970	1970	1970	0
441	20231221	115300	14687540	1970	1970	1970	1970	0
442	20231221	115200	14687540	1970	1970	1970	1970	0
443	20231221	115100	14687540	1970	1970	1970	1970	0
444	20231221	115000	14687540	1970	1970	1970	1970	0
445	20231221	114900	14687540	1970	1970	1970	1970	0
446	20231221	114800	14687540	1970	1970	1970	1970	0
447	20231221	114700	14687540	1970	1970	1970	1970	0
448	20231221	114600	14687540	1970	1970	1970	1970	0
449	20231221	114500	14687540	1970	1970	1970	1970	0
450	20231221	114400	14687540	1970	1970	1970	1970	0
451	20231221	114300	14687540	1970	1971	1971	1970	254
452	20231221	114200	14186907	1975	1975	1975	1975	0
453	20231221	114100	14186907	1975	1975	1975	1975	0
454	20231221	114000	14186907	1975	1974	1975	1974	85
455	20231221	113900	14019065	1971	1971	1971	1971	0
456	20231221	113800	14019065	1971	1971	1971	1971	0
457	20231221	113700	14019065	1971	1971	1971	1971	50
458	20231221	113600	13920515	1974	1974	1974	1974	0
459	20231221	113500	13920515	1974	1974	1974	1974	40
460	20231221	113400	13841555	1974	1974	1974	1974	0
461	20231221	113300	13841555	1974	1974	1974	1974	33
462	20231221	113200	13776413	1975	1975	1975	1975	0
463	20231221	113100	13776413	1975	1975	1975	1975	0
464	20231221	113000	13776413	1975	1975	1975	1975	1
465	20231221	112900	13774438	1972	1972	1972	1972	0
466	20231221	112800	13774438	1972	1972	1972	1972	0
467	20231221	112700	13774438	1972	1972	1972	1972	0
468	20231221	112600	13774438	1972	1972	1972	1972	282
469	20231221	112500	13218334	1977	1977	1977	1977	0
470	20231221	112400	13218334	1977	1977	1977	1977	0
471	20231221	112300	13218334	1977	1977	1977	1977	0
472	20231221	112200	13218334	1977	1977	1977	1977	0
473	20231221	112100	13218334	1977	1977	1977	1977	0
474	20231221	112000	13218334	1977	1976	1977	1976	85
475	20231221	111900	13050300	1971	1971	1971	1971	0
476	20231221	111800	13050300	1971	1971	1971	1971	0
477	20231221	111700	13050300	1971	1971	1971	1971	11
478	20231221	111600	13028619	1977	1977	1977	1977	0
479	20231221	111500	13028619	1977	1977	1977	1977	0
480	20231221	111400	13028619	1977	1977	1977	1977	0
481	20231221	111300	13028619	1977	1977	1977	1977	0
482	20231221	111200	13028619	1977	1977	1977	1977	0
483	20231221	111100	13028619	1977	1977	1977	1977	0
484	20231221	111000	13028619	1977	1977	1977	1977	0
485	20231221	110900	13028619	1977	1976	1977	1971	56
486	20231221	110800	12917991	1977	1977	1977	1977	0
487	20231221	110700	12917991	1977	1977	1977	1977	0
488	20231221	110600	12917991	1977	1977	1977	1977	10
489	20231221	110500	12898221	1976	1976	1976	1976	0
490	20231221	110400	12898221	1976	1976	1976	1976	0
491	20231221	110300	12898221	1976	1976	1976	1976	0
492	20231221	110200	12898221	1976	1976	1976	1976	34
493	20231221	110100	12831037	1977	1977	1977	1977	0
494	20231221	110000	12831037	1977	1977	1977	1977	91
495	20231221	105900	12651130	1976	1976	1976	1976	0
496	20231221	105800	12651130	1976	1976	1976	1976	0
497	20231221	105700	12651130	1976	1976	1976	1976	0
498	20231221	105600	12651130	1976	1976	1976	1976	33
499	20231221	105500	12585922	1977	1976	1977	1976	11
500	20231221	105400	12564185	1976	1976	1976	1976	0
501	20231221	105300	12564185	1976	1976	1976	1976	40
502	20231221	105200	12485145	1976	1971	1976	1970	84
503	20231221	105100	12319480	1976	1976	1976	1976	1
504	20231221	105000	12317504	1977	1977	1977	1977	170
505	20231221	104900	11981414	1976	1976	1976	1976	11
506	20231221	104800	11959678	1976	1976	1976	1976	0
507	20231221	104700	11959678	1976	1976	1976	1976	0
508	20231221	104600	11959678	1976	1976	1976	1976	30
509	20231221	104500	11900398	1977	1977	1977	1977	6
510	20231221	104400	11888536	1977	1977	1977	1977	0
511	20231221	104300	11888536	1977	1977	1977	1977	18
512	20231221	104200	11852950	1977	1976	1977	1976	138
513	20231221	104100	11580157	1977	1977	1977	1977	0
514	20231221	104000	11580157	1977	1977	1977	1977	85
515	20231221	103900	11412112	1979	1979	1979	1979	0
516	20231221	103800	11412112	1979	1979	1979	1979	0
517	20231221	103700	11412112	1979	1979	1979	1979	0
518	20231221	103600	11412112	1979	1979	1979	1979	2
519	20231221	103500	11408154	1970	1970	1970	1970	55
520	20231221	103400	11299804	1979	1979	1979	1979	0
521	20231221	103300	11299804	1979	1979	1979	1979	0
522	20231221	103200	11299804	1979	1979	1979	1979	0
523	20231221	103100	11299804	1979	1979	1979	1979	2
524	20231221	103000	11295846	1979	1979	1979	1979	2
525	20231221	102900	11291888	1979	1979	1979	1979	2
526	20231221	102800	11287930	1979	1979	1979	1979	2
527	20231221	102700	11283972	1979	1979	1979	1979	2
528	20231221	102600	11280014	1979	1979	1979	1979	2
529	20231221	102500	11276056	1979	1979	1979	1979	2
530	20231221	102400	11272098	1979	1979	1979	1979	2
531	20231221	102300	11268140	1970	1979	1979	1970	52
532	20231221	102200	11165682	1979	1979	1979	1979	3
533	20231221	102100	11159745	1979	1979	1979	1979	3
534	20231221	102000	11153808	1979	1979	1979	1979	88
535	20231221	101900	10979656	1979	1979	1979	1979	3
536	20231221	101800	10973719	1979	1970	1979	1970	58
537	20231221	101700	10859432	1979	1979	1979	1979	3
538	20231221	101600	10853495	1979	1979	1979	1979	3
539	20231221	101500	10847558	1970	1970	1970	1970	586
540	20231221	101400	9693138	1970	1970	1970	1970	3
541	20231221	101300	9687228	1970	1970	1970	1970	3
542	20231221	101200	9681318	1970	1970	1970	1970	3
543	20231221	101100	9675408	1970	1970	1970	1970	0
544	20231221	101000	9675408	1970	1970	1970	1970	0
545	20231221	100900	9675408	1970	1970	1970	1970	10
546	20231221	100800	9655708	1970	1970	1970	1970	0
547	20231221	100700	9655708	1970	1970	1970	1970	0
548	20231221	100600	9655708	1970	1973	1973	1970	1395
549	20231221	100500	6906910	1980	1980	1980	1980	0
550	20231221	100400	6906910	1980	1980	1980	1980	0
551	20231221	100300	6906910	1980	1980	1980	1980	1
552	20231221	100200	6904930	1973	1973	1973	1973	0
553	20231221	100100	6904930	1973	1973	1973	1973	55
554	20231221	100000	6796415	1980	1980	1980	1980	85
555	20231221	095900	6628115	1980	1980	1980	1980	0
556	20231221	095800	6628115	1980	1980	1980	1980	0
557	20231221	095700	6628115	1980	1980	1980	1980	0
558	20231221	095600	6628115	1980	1980	1980	1980	0
559	20231221	095500	6628115	1980	1980	1980	1980	0
560	20231221	095400	6628115	1980	1980	1980	1980	0
561	20231221	095300	6628115	1980	1980	1980	1980	0
562	20231221	095200	6628115	1980	1980	1980	1980	0
563	20231221	095100	6628115	1980	1980	1980	1980	0
564	20231221	095000	6628115	1980	1980	1980	1980	0
565	20231221	094900	6628115	1980	1980	1980	1980	0
566	20231221	094800	6628115	1980	1980	1980	1980	0
567	20231221	094700	6628115	1980	1980	1980	1980	0
568	20231221	094600	6628115	1980	1980	1980	1980	0
569	20231221	094500	6628115	1980	1980	1980	1980	1
570	20231221	094400	6626135	1972	1972	1972	1972	55
571	20231221	094300	6517675	1981	1981	1981	1981	0
572	20231221	094200	6517675	1981	1981	1981	1981	0
573	20231221	094100	6517675	1981	1981	1981	1981	0
574	20231221	094000	6517675	1981	1980	1981	1980	85
575	20231221	093900	6349291	1980	1980	1980	1980	0
576	20231221	093800	6349291	1980	1980	1980	1980	3
577	20231221	093700	6343351	1980	1980	1980	1980	2
578	20231221	093600	6339391	1972	1972	1972	1972	4
579	20231221	093500	6331503	1981	1981	1981	1981	0
580	20231221	093400	6331503	1981	1981	1981	1981	0
581	20231221	093300	6331503	1981	1981	1981	1981	0
582	20231221	093200	6331503	1981	1981	1981	1981	0
583	20231221	093100	6331503	1981	1981	1981	1981	0
584	20231221	093000	6331503	1981	1981	1981	1981	0
585	20231221	092900	6331503	1981	1981	1981	1981	25
586	20231221	092800	6281978	1970	1970	1970	1970	0
587	20231221	092700	6281978	1970	1972	1972	1970	55
588	20231221	092600	6173607	1971	1974	1974	1971	355
589	20231221	092500	5473254	1981	1981	1981	1981	4
590	20231221	092400	5465330	1982	1982	1982	1982	0
591	20231221	092300	5465330	1982	1982	1982	1982	0
592	20231221	092200	5465330	1982	1982	1982	1982	0
593	20231221	092100	5465330	1982	1982	1982	1982	0
594	20231221	092000	5465330	1982	1982	1982	1982	85
595	20231221	091900	5296860	1982	1982	1982	1982	0
596	20231221	091800	5296860	1982	1982	1982	1982	0
597	20231221	091700	5296860	1982	1982	1982	1982	0
598	20231221	091600	5296860	1982	1982	1982	1982	0
599	20231221	091500	5296860	1982	1982	1982	1982	0
600	20231221	091400	5296860	1982	1982	1982	1982	0
601	20231221	091300	5296860	1982	1982	1982	1982	3
602	20231221	091200	5290914	1972	1972	1972	1972	23
603	20231221	091100	5245558	1982	1982	1982	1982	0
604	20231221	091000	5245558	1982	1982	1982	1982	0
605	20231221	090900	5245558	1982	1982	1982	1982	0
606	20231221	090800	5245558	1982	1982	1982	1982	200
607	20231221	090700	4849158	1982	1982	1982	1982	1
608	20231221	090600	4847176	1972	1972	1972	1972	0
609	20231221	090500	4847176	1972	1972	1972	1972	0
610	20231221	090400	4847176	1972	1972	1972	1972	0
611	20231221	090300	4847176	1972	1972	1972	1972	0
612	20231221	090200	4847176	1972	1972	1972	1972	0
613	20231221	090100	4847176	1972	1972	1972	1972	144
614	20231221	090000	4563208	1972	1972	1972	1972	2314