KissMeData/000180/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183000	170510074	1970	1970	1970	1970	1144
3	20231221	182900	170510074	1970	1970	1970	1970	0
4	20231221	182800	170510074	1970	1970	1970	1970	0
5	20231221	182700	170510074	1970	1970	1970	1970	0
6	20231221	182600	170510074	1970	1970	1970	1970	0
7	20231221	182500	170510074	1970	1970	1970	1970	0
8	20231221	182400	170510074	1970	1970	1970	1970	0
9	20231221	182300	170510074	1970	1970	1970	1970	0
10	20231221	182200	170510074	1970	1970	1970	1970	0
11	20231221	182100	170510074	1970	1970	1970	1970	0
12	20231221	182000	170510074	1970	1970	1970	1970	0
13	20231221	181900	170510074	1970	1970	1970	1970	0
14	20231221	181800	170510074	1970	1970	1970	1970	0
15	20231221	181700	170510074	1970	1970	1970	1970	0
16	20231221	181600	170510074	1970	1970	1970	1970	0
17	20231221	181500	170510074	1970	1970	1970	1970	0
18	20231221	181400	170510074	1970	1970	1970	1970	0
19	20231221	181300	170510074	1970	1970	1970	1970	0
20	20231221	181200	170510074	1970	1970	1970	1970	0
21	20231221	181100	170510074	1970	1970	1970	1970	0
22	20231221	181000	170510074	1970	1970	1970	1970	0
23	20231221	180900	170510074	1970	1970	1970	1970	0
24	20231221	180800	170510074	1970	1970	1970	1970	0
25	20231221	180700	170510074	1970	1970	1970	1970	0
26	20231221	180600	170510074	1970	1970	1970	1970	0
27	20231221	180500	170510074	1970	1970	1970	1970	0
28	20231221	180400	170510074	1970	1970	1970	1970	0
29	20231221	180300	170510074	1970	1970	1970	1970	0
30	20231221	180200	170510074	1970	1970	1970	1970	0
31	20231221	180100	170510074	1970	1970	1970	1970	0
32	20231221	180000	170510074	1970	1970	1970	1970	1144
33	20231221	175900	170510074	1970	1970	1970	1970	0
34	20231221	175800	170510074	1970	1970	1970	1970	0
35	20231221	175700	170510074	1970	1970	1970	1970	0
36	20231221	175600	170510074	1970	1970	1970	1970	0
37	20231221	175500	170510074	1970	1970	1970	1970	0
38	20231221	175400	170510074	1970	1970	1970	1970	0
39	20231221	175300	170510074	1970	1970	1970	1970	0
40	20231221	175200	170510074	1970	1970	1970	1970	0
41	20231221	175100	170510074	1970	1970	1970	1970	0
42	20231221	175000	170510074	1970	1970	1970	1970	0
43	20231221	174900	170510074	1970	1970	1970	1970	0
44	20231221	174800	170510074	1970	1970	1970	1970	0
45	20231221	174700	170510074	1970	1970	1970	1970	0
46	20231221	174600	170510074	1970	1970	1970	1970	0
47	20231221	174500	170510074	1970	1970	1970	1970	0
48	20231221	174400	170510074	1970	1970	1970	1970	0
49	20231221	174300	170510074	1970	1970	1970	1970	0
50	20231221	174200	170510074	1970	1970	1970	1970	0
51	20231221	174100	170510074	1970	1970	1970	1970	0
52	20231221	174000	170510074	1970	1970	1970	1970	0
53	20231221	173900	170510074	1970	1970	1970	1970	0
54	20231221	173800	170510074	1970	1970	1970	1970	0
55	20231221	173700	170510074	1970	1970	1970	1970	0
56	20231221	173600	170510074	1970	1970	1970	1970	0
57	20231221	173500	170510074	1970	1970	1970	1970	0
58	20231221	173400	170510074	1970	1970	1970	1970	0
59	20231221	173300	170510074	1970	1970	1970	1970	0
60	20231221	173200	170510074	1970	1970	1970	1970	0
61	20231221	173100	170510074	1970	1970	1970	1970	0
62	20231221	173000	170510074	1970	1970	1970	1970	1144
63	20231221	172900	170510074	1970	1970	1970	1970	0
64	20231221	172800	170510074	1970	1970	1970	1970	0
65	20231221	172700	170510074	1970	1970	1970	1970	0
66	20231221	172600	170510074	1970	1970	1970	1970	0
67	20231221	172500	170510074	1970	1970	1970	1970	0
68	20231221	172400	170510074	1970	1970	1970	1970	0
69	20231221	172300	170510074	1970	1970	1970	1970	0
70	20231221	172200	170510074	1970	1970	1970	1970	0
71	20231221	172100	170510074	1970	1970	1970	1970	0
72	20231221	172000	170510074	1970	1970	1970	1970	0
73	20231221	171900	170510074	1970	1970	1970	1970	0
74	20231221	171800	170510074	1970	1970	1970	1970	0
75	20231221	171700	170510074	1970	1970	1970	1970	0
76	20231221	171600	170510074	1970	1970	1970	1970	0
77	20231221	171500	170510074	1970	1970	1970	1970	0
78	20231221	171400	170510074	1970	1970	1970	1970	0
79	20231221	171300	170510074	1970	1970	1970	1970	0
80	20231221	171200	170510074	1970	1970	1970	1970	0
81	20231221	171100	170510074	1970	1970	1970	1970	0
82	20231221	171000	170510074	1970	1970	1970	1970	0
83	20231221	170900	170510074	1970	1970	1970	1970	0
84	20231221	170800	170510074	1970	1970	1970	1970	0
85	20231221	170700	170510074	1970	1970	1970	1970	0
86	20231221	170600	170510074	1970	1970	1970	1970	0
87	20231221	170500	170510074	1970	1970	1970	1970	0
88	20231221	170400	170510074	1970	1970	1970	1970	0
89	20231221	170300	170510074	1970	1970	1970	1970	0
90	20231221	170200	170510074	1970	1970	1970	1970	0
91	20231221	170100	170510074	1970	1970	1970	1970	0
92	20231221	170000	170510074	1970	1970	1970	1970	1144
93	20231221	165900	170510074	1970	1970	1970	1970	0
94	20231221	165800	170510074	1970	1970	1970	1970	0
95	20231221	165700	170510074	1970	1970	1970	1970	0
96	20231221	165600	170510074	1970	1970	1970	1970	0
97	20231221	165500	170510074	1970	1970	1970	1970	0
98	20231221	165400	170510074	1970	1970	1970	1970	0
99	20231221	165300	170510074	1970	1970	1970	1970	0
100	20231221	165200	170510074	1970	1970	1970	1970	0
101	20231221	165100	170510074	1970	1970	1970	1970	0
102	20231221	165000	170510074	1970	1970	1970	1970	0
103	20231221	164900	170510074	1970	1970	1970	1970	0
104	20231221	164800	170510074	1970	1970	1970	1970	0
105	20231221	164700	170510074	1970	1970	1970	1970	0
106	20231221	164600	170510074	1970	1970	1970	1970	0
107	20231221	164500	170510074	1970	1970	1970	1970	0
108	20231221	164400	170510074	1970	1970	1970	1970	0
109	20231221	164300	170510074	1970	1970	1970	1970	0
110	20231221	164200	170510074	1970	1970	1970	1970	0
111	20231221	164100	170510074	1970	1970	1970	1970	0
112	20231221	164000	170510074	1970	1970	1970	1970	0
113	20231221	163900	170510074	1970	1970	1970	1970	0
114	20231221	163800	170510074	1970	1970	1970	1970	0
115	20231221	163700	170510074	1970	1970	1970	1970	0
116	20231221	163600	170510074	1970	1970	1970	1970	0
117	20231221	163500	170510074	1970	1970	1970	1970	0
118	20231221	163400	170510074	1970	1970	1970	1970	0
119	20231221	163300	170510074	1970	1970	1970	1970	0
120	20231221	163200	170510074	1970	1970	1970	1970	0
121	20231221	163100	170510074	1970	1970	1970	1970	0
122	20231221	163000	170510074	1970	1970	1970	1970	1144
123	20231221	162900	170510074	1970	1970	1970	1970	0
124	20231221	162800	170510074	1970	1970	1970	1970	0
125	20231221	162700	170510074	1970	1970	1970	1970	0
126	20231221	162600	170510074	1970	1970	1970	1970	0
127	20231221	162500	170510074	1970	1970	1970	1970	0
128	20231221	162400	170510074	1970	1970	1970	1970	0
129	20231221	162300	170510074	1970	1970	1970	1970	0
130	20231221	162200	170510074	1970	1970	1970	1970	0
131	20231221	162100	170510074	1970	1970	1970	1970	0
132	20231221	162000	170510074	1970	1970	1970	1970	0
133	20231221	161900	170510074	1970	1970	1970	1970	0
134	20231221	161800	170510074	1970	1970	1970	1970	0
135	20231221	161700	170510074	1970	1970	1970	1970	0
136	20231221	161600	170510074	1970	1970	1970	1970	0
137	20231221	161500	170510074	1970	1970	1970	1970	0
138	20231221	161400	170510074	1970	1970	1970	1970	0
139	20231221	161300	170510074	1970	1970	1970	1970	0
140	20231221	161200	170510074	1970	1970	1970	1970	0
141	20231221	161100	170510074	1970	1970	1970	1970	0
142	20231221	161000	170510074	1970	1970	1970	1970	0
143	20231221	160900	170510074	1970	1970	1970	1970	0
144	20231221	160800	170510074	1970	1970	1970	1970	0
145	20231221	160700	170510074	1970	1970	1970	1970	0
146	20231221	160600	170510074	1970	1970	1970	1970	0
147	20231221	160500	170510074	1970	1970	1970	1970	0
148	20231221	160400	170510074	1970	1970	1970	1970	0
149	20231221	160300	170510074	1970	1970	1970	1970	0
150	20231221	160200	170510074	1970	1970	1970	1970	0
151	20231221	160100	170510074	1970	1970	1970	1970	0
152	20231221	160000	170510074	1970	1970	1970	1970	1144
153	20231221	155900	170510074	1970	1970	1970	1970	0
154	20231221	155800	170510074	1970	1970	1970	1970	0
155	20231221	155700	170510074	1970	1970	1970	1970	0
156	20231221	155600	170510074	1970	1970	1970	1970	0
157	20231221	155500	170510074	1970	1970	1970	1970	0
158	20231221	155400	170510074	1970	1970	1970	1970	0
159	20231221	155300	170510074	1970	1970	1970	1970	0
160	20231221	155200	170510074	1970	1970	1970	1970	0
161	20231221	155100	170510074	1970	1970	1970	1970	0
162	20231221	155000	170510074	1970	1970	1970	1970	0
163	20231221	154900	170510074	1970	1970	1970	1970	0
164	20231221	154800	170510074	1970	1970	1970	1970	0
165	20231221	154700	170510074	1970	1970	1970	1970	0
166	20231221	154600	170510074	1970	1970	1970	1970	0
167	20231221	154500	170510074	1970	1970	1970	1970	0
168	20231221	154400	170510074	1970	1970	1970	1970	0
169	20231221	154300	170510074	1970	1970	1970	1970	0
170	20231221	154200	170510074	1970	1970	1970	1970	0
171	20231221	154100	170510074	1970	1970	1970	1970	0
172	20231221	154000	170510074	1970	1970	1970	1970	0
173	20231221	153900	170510074	1970	1970	1970	1970	0
174	20231221	153800	170510074	1970	1970	1970	1970	0
175	20231221	153700	170510074	1970	1970	1970	1970	0
176	20231221	153600	170510074	1970	1970	1970	1970	0
177	20231221	153500	170510074	1970	1970	1970	1970	0
178	20231221	153400	170510074	1970	1970	1970	1970	0
179	20231221	153300	170510074	1970	1970	1970	1970	0
180	20231221	153200	170510074	1970	1970	1970	1970	0
181	20231221	153100	170510074	1970	1970	1970	1970	0
182	20231221	153000	170510074	1970	1970	1970	1970	2288
183	20231221	152900	168256394	1972	1972	1972	1972	0
184	20231221	152800	168256394	1972	1972	1972	1972	0
185	20231221	152700	168256394	1972	1972	1972	1972	0
186	20231221	152600	168256394	1972	1972	1972	1972	0
187	20231221	152500	168256394	1972	1972	1972	1972	0
188	20231221	152400	168256394	1972	1972	1972	1972	0
189	20231221	152300	168256394	1972	1972	1972	1972	0
190	20231221	152200	168256394	1972	1972	1972	1972	0
191	20231221	152100	168256394	1972	1972	1972	1972	0
192	20231221	152000	168256394	1972	1972	1972	1972	0
193	20231221	151900	168256394	1972	1956	1972	1956	1418
194	20231221	151800	165471830	1956	1955	1956	1955	102
195	20231221	151700	165272418	1956	1955	1959	1955	412
196	20231221	151600	164466916	1955	1956	1956	1955	650
197	20231221	151500	163196125	1959	1956	1959	1956	307
198	20231221	151400	162595621	1956	1956	1956	1956	302
199	20231221	151300	162004909	1956	1956	1956	1956	0
200	20231221	151200	162004909	1956	1956	1956	1956	507
201	20231221	151100	161013217	1956	1956	1956	1956	2
202	20231221	151000	161009305	1956	1956	1959	1956	1054
203	20231221	150900	158944681	1956	1956	1956	1956	0
204	20231221	150800	158944681	1956	1956	1957	1956	9
205	20231221	150700	158927071	1958	1958	1958	1958	0
206	20231221	150600	158927071	1958	1958	1958	1958	2
207	20231221	150500	158923155	1956	1956	1956	1956	69
208	20231221	150400	158788191	1956	1960	1960	1956	2700
209	20231221	150300	153503798	1961	1967	1967	1961	2425
210	20231221	150200	148747319	1969	1966	1969	1966	73
211	20231221	150100	148603722	1966	1966	1966	1966	2
212	20231221	150000	148599790	1969	1969	1969	1969	0
213	20231221	145900	148599790	1969	1969	1969	1969	0
214	20231221	145800	148599790	1969	1969	1969	1969	29
215	20231221	145700	148542689	1969	1969	1969	1968	53
216	20231221	145600	148438359	1969	1966	1969	1965	80
217	20231221	145500	148280871	1966	1963	1966	1963	19
218	20231221	145400	148243547	1962	1962	1971	1962	113
219	20231221	145300	148021065	1962	1961	1962	1961	3
220	20231221	145200	148015181	1961	1961	1961	1961	100
221	20231221	145100	147819081	1960	1960	1960	1960	0
222	20231221	145000	147819081	1960	1969	1969	1960	15
223	20231221	144900	147789672	1970	1962	1970	1962	400
224	20231221	144800	147001808	1964	1964	1964	1964	0
225	20231221	144700	147001808	1964	1964	1964	1964	0
226	20231221	144600	147001808	1964	1963	1964	1963	44
227	20231221	144500	146915394	1963	1963	1963	1963	1
228	20231221	144400	146913431	1963	1963	1963	1963	0
229	20231221	144300	146913431	1963	1964	1964	1963	12
230	20231221	144200	146889865	1964	1963	1964	1963	2
231	20231221	144100	146885938	1963	1963	1963	1963	1
232	20231221	144000	146883975	1964	1963	1964	1963	3
233	20231221	143900	146878085	1962	1961	1962	1961	7
234	20231221	143800	146864353	1970	1970	1970	1970	0
235	20231221	143700	146864353	1970	1970	1970	1970	0
236	20231221	143600	146864353	1970	1970	1970	1970	0
237	20231221	143500	146864353	1970	1970	1970	1970	0
238	20231221	143400	146864353	1970	1970	1970	1970	0
239	20231221	143300	146864353	1970	1970	1970	1970	0
240	20231221	143200	146864353	1970	1970	1970	1970	0
241	20231221	143100	146864353	1970	1970	1970	1970	0
242	20231221	143000	146864353	1970	1970	1970	1970	0
243	20231221	142900	146864353	1970	1970	1970	1970	0
244	20231221	142800	146864353	1970	1970	1970	1970	0
245	20231221	142700	146864353	1970	1970	1970	1970	0
246	20231221	142600	146864353	1970	1958	1970	1958	40
247	20231221	142500	146785888	1962	1962	1962	1962	0
248	20231221	142400	146785888	1962	1959	1962	1959	11
249	20231221	142300	146764324	1958	1958	1958	1958	2
250	20231221	142200	146760408	1960	1960	1960	1960	0
251	20231221	142100	146760408	1960	1960	1960	1960	600
252	20231221	142000	145584408	1958	1958	1958	1958	0
253	20231221	141900	145584408	1958	1958	1958	1958	400
254	20231221	141800	144801208	1958	1958	1958	1958	0
255	20231221	141700	144801208	1958	1958	1958	1958	0
256	20231221	141600	144801208	1958	1958	1958	1958	0
257	20231221	141500	144801208	1958	1958	1958	1958	0
258	20231221	141400	144801208	1958	1958	1958	1958	0
259	20231221	141300	144801208	1958	1958	1958	1958	0
260	20231221	141200	144801208	1958	1958	1958	1958	0
261	20231221	141100	144801208	1958	1958	1958	1958	0
262	20231221	141000	144801208	1958	1958	1958	1958	0
263	20231221	140900	144801208	1958	1958	1958	1958	0
264	20231221	140800	144801208	1958	1958	1958	1958	200
265	20231221	140700	144409608	1958	1958	1958	1958	0
266	20231221	140600	144409608	1958	1958	1958	1958	0
267	20231221	140500	144409608	1958	1958	1958	1958	200
268	20231221	140400	144018008	1958	1959	1959	1958	4000
269	20231221	140300	136184587	1959	1959	1959	1959	0
270	20231221	140200	136184587	1959	1959	1959	1959	0
271	20231221	140100	136184587	1959	1959	1959	1959	53
272	20231221	140000	136080760	1960	1961	1961	1960	147
273	20231221	135900	135792592	1963	1963	1963	1963	0
274	20231221	135800	135792592	1963	1963	1963	1963	0
275	20231221	135700	135792592	1963	1963	1963	1963	716
276	20231221	135600	134387084	1963	1963	1963	1963	0
277	20231221	135500	134387084	1963	1962	1963	1962	50
278	20231221	135400	134288947	1963	1963	1963	1963	0
279	20231221	135300	134288947	1963	1963	1963	1963	0
280	20231221	135200	134288947	1963	1963	1963	1963	10
281	20231221	135100	134269317	1963	1963	1963	1963	0
282	20231221	135000	134269317	1963	1963	1963	1963	0
283	20231221	134900	134269317	1963	1963	1963	1963	0
284	20231221	134800	134269317	1963	1963	1963	1963	0
285	20231221	134700	134269317	1963	1963	1963	1963	0
286	20231221	134600	134269317	1963	1963	1963	1963	0
287	20231221	134500	134269317	1963	1963	1963	1963	0
288	20231221	134400	134269317	1963	1963	1963	1963	200
289	20231221	134300	133876717	1963	1963	1963	1963	0
290	20231221	134200	133876717	1963	1963	1963	1963	0
291	20231221	134100	133876717	1963	1963	1963	1963	5
292	20231221	134000	133866902	1963	1963	1963	1963	1
293	20231221	133900	133864939	1972	1963	1972	1963	15
294	20231221	133800	133835368	1972	1972	1972	1972	0
295	20231221	133700	133835368	1972	1972	1972	1972	0
296	20231221	133600	133835368	1972	1972	1972	1972	0
297	20231221	133500	133835368	1972	1972	1972	1972	0
298	20231221	133400	133835368	1972	1972	1972	1972	0
299	20231221	133300	133835368	1972	1972	1972	1972	0
300	20231221	133200	133835368	1972	1972	1972	1972	0
301	20231221	133100	133835368	1972	1972	1972	1972	0
302	20231221	133000	133835368	1972	1972	1972	1972	0
303	20231221	132900	133835368	1972	1963	1972	1963	15
304	20231221	132800	133805797	1972	1972	1972	1972	0
305	20231221	132700	133805797	1972	1960	1972	1960	5
306	20231221	132600	133795979	1963	1963	1963	1963	3
307	20231221	132500	133790090	1963	1963	1963	1963	2
308	20231221	132400	133786164	1962	1959	1972	1959	21
309	20231221	132300	133744902	1972	1972	1972	1972	0
310	20231221	132200	133744902	1972	1966	1972	1960	111
311	20231221	132100	133526411	1970	1970	1970	1970	5
312	20231221	132000	133516561	1970	1970	1970	1970	526
313	20231221	131900	132480341	1970	1970	1970	1970	0
314	20231221	131800	132480341	1970	1970	1970	1970	9
315	20231221	131700	132462611	1970	1970	1970	1970	0
316	20231221	131600	132462611	1970	1970	1970	1970	0
317	20231221	131500	132462611	1970	1970	1970	1970	0
318	20231221	131400	132462611	1970	1970	1970	1970	0
319	20231221	131300	132462611	1970	1970	1970	1970	0
320	20231221	131200	132462611	1970	1970	1970	1970	48
321	20231221	131100	132368051	1970	1970	1970	1970	0
322	20231221	131000	132368051	1970	1970	1970	1970	0
323	20231221	130900	132368051	1970	1966	1970	1966	187
324	20231221	130800	132000189	1966	1962	1966	1962	2588
325	20231221	130700	126914776	1965	1965	1965	1965	0
326	20231221	130600	126914776	1965	1965	1965	1965	0
327	20231221	130500	126914776	1965	1965	1965	1965	0
328	20231221	130400	126914776	1965	1965	1965	1965	0
329	20231221	130300	126914776	1965	1965	1965	1965	0
330	20231221	130200	126914776	1965	1965	1965	1965	0
331	20231221	130100	126914776	1965	1965	1965	1965	0
332	20231221	130000	126914776	1965	1965	1965	1965	0
333	20231221	125900	126914776	1965	1965	1965	1965	0
334	20231221	125800	126914776	1965	1965	1965	1965	0
335	20231221	125700	126914776	1965	1965	1965	1965	0
336	20231221	125600	126914776	1965	1965	1965	1965	0
337	20231221	125500	126914776	1965	1965	1965	1965	0
338	20231221	125400	126914776	1965	1965	1965	1965	0
339	20231221	125300	126914776	1965	1965	1965	1965	0
340	20231221	125200	126914776	1965	1965	1965	1965	0
341	20231221	125100	126914776	1965	1965	1965	1965	0
342	20231221	125000	126914776	1965	1965	1965	1965	0
343	20231221	124900	126914776	1965	1965	1965	1965	0
344	20231221	124800	126914776	1965	1965	1965	1965	0
345	20231221	124700	126914776	1965	1965	1965	1965	0
346	20231221	124600	126914776	1965	1965	1965	1965	0
347	20231221	124500	126914776	1965	1965	1965	1965	0
348	20231221	124400	126914776	1965	1965	1965	1965	0
349	20231221	124300	126914776	1965	1965	1965	1965	0
350	20231221	124200	126914776	1965	1965	1965	1965	0
351	20231221	124100	126914776	1965	1965	1965	1965	0
352	20231221	124000	126914776	1965	1965	1965	1965	0
353	20231221	123900	126914776	1965	1965	1965	1965	0
354	20231221	123800	126914776	1965	1965	1965	1965	0
355	20231221	123700	126914776	1965	1965	1965	1965	0
356	20231221	123600	126914776	1965	1965	1965	1965	0
357	20231221	123500	126914776	1965	1965	1965	1965	0
358	20231221	123400	126914776	1965	1965	1965	1965	0
359	20231221	123300	126914776	1965	1965	1965	1965	0
360	20231221	123200	126914776	1965	1962	1965	1962	5000
361	20231221	123100	117100236	1963	1963	1963	1963	0
362	20231221	123000	117100236	1963	1963	1963	1963	0
363	20231221	122900	117100236	1963	1963	1963	1963	0
364	20231221	122800	117100236	1963	1963	1963	1963	0
365	20231221	122700	117100236	1963	1963	1963	1963	0
366	20231221	122600	117100236	1963	1963	1963	1963	1
367	20231221	122500	117098273	1964	1964	1964	1964	0
368	20231221	122400	117098273	1964	1964	1964	1964	0
369	20231221	122300	117098273	1964	1964	1964	1964	0
370	20231221	122200	117098273	1964	1964	1964	1964	0
371	20231221	122100	117098273	1964	1964	1964	1964	0
372	20231221	122000	117098273	1964	1964	1964	1964	0
373	20231221	121900	117098273	1964	1964	1964	1964	0
374	20231221	121800	117098273	1964	1964	1964	1964	0
375	20231221	121700	117098273	1964	1964	1964	1964	0
376	20231221	121600	117098273	1964	1964	1964	1964	10
377	20231221	121500	117078633	1964	1964	1964	1964	0
378	20231221	121400	117078633	1964	1964	1964	1964	0
379	20231221	121300	117078633	1964	1964	1964	1964	0
380	20231221	121200	117078633	1964	1964	1964	1964	0
381	20231221	121100	117078633	1964	1964	1964	1964	0
382	20231221	121000	117078633	1964	1964	1964	1964	3
383	20231221	120900	117072741	1955	1955	1955	1955	0
384	20231221	120800	117072741	1955	1955	1955	1955	0
385	20231221	120700	117072741	1955	1955	1955	1955	0
386	20231221	120600	117072741	1955	1955	1955	1955	0
387	20231221	120500	117072741	1955	1955	1955	1955	0
388	20231221	120400	117072741	1955	1955	1955	1955	0
389	20231221	120300	117072741	1955	1959	1959	1955	501
390	20231221	120200	116093270	1964	1964	1964	1964	490
391	20231221	120100	115130910	1954	1954	1954	1954	0
392	20231221	120000	115130910	1954	1954	1954	1954	0
393	20231221	115900	115130910	1954	1954	1954	1954	0
394	20231221	115800	115130910	1954	1954	1954	1954	0
395	20231221	115700	115130910	1954	1954	1954	1954	0
396	20231221	115600	115130910	1954	1954	1954	1954	0
397	20231221	115500	115130910	1954	1954	1954	1954	0
398	20231221	115400	115130910	1954	1954	1954	1954	0
399	20231221	115300	115130910	1954	1954	1954	1954	207
400	20231221	115200	114726432	1954	1954	1954	1954	0
401	20231221	115100	114726432	1954	1954	1954	1954	0
402	20231221	115000	114726432	1954	1954	1954	1954	0
403	20231221	114900	114726432	1954	1954	1954	1954	0
404	20231221	114800	114726432	1954	1954	1954	1954	1
405	20231221	114700	114724478	1954	1955	1955	1954	200
406	20231221	114600	114333538	1955	1955	1955	1955	0
407	20231221	114500	114333538	1955	1955	1955	1955	0
408	20231221	114400	114333538	1955	1955	1955	1955	0
409	20231221	114300	114333538	1955	1955	1955	1955	0
410	20231221	114200	114333538	1955	1955	1955	1955	0
411	20231221	114100	114333538	1955	1955	1955	1955	15
412	20231221	114000	114304213	1955	1955	1955	1955	0
413	20231221	113900	114304213	1955	1955	1955	1955	10
414	20231221	113800	114284663	1955	1955	1955	1955	30
415	20231221	113700	114226013	1965	1965	1965	1965	0
416	20231221	113600	114226013	1965	1965	1965	1965	0
417	20231221	113500	114226013	1965	1965	1965	1965	0
418	20231221	113400	114226013	1965	1965	1965	1965	0
419	20231221	113300	114226013	1965	1962	1965	1962	350
420	20231221	113200	113538980	1954	1956	1956	1954	350
421	20231221	113100	112855074	1962	1962	1962	1962	0
422	20231221	113000	112855074	1962	1962	1962	1962	0
423	20231221	112900	112855074	1962	1962	1962	1962	0
424	20231221	112800	112855074	1962	1962	1962	1962	10
425	20231221	112700	112835454	1966	1966	1966	1966	0
426	20231221	112600	112835454	1966	1966	1966	1966	0
427	20231221	112500	112835454	1966	1966	1966	1966	0
428	20231221	112400	112835454	1966	1966	1966	1966	0
429	20231221	112300	112835454	1966	1966	1966	1966	0
430	20231221	112200	112835454	1966	1966	1966	1966	0
431	20231221	112100	112835454	1966	1966	1966	1966	0
432	20231221	112000	112835454	1966	1958	1966	1958	38
433	20231221	111900	112760808	1958	1959	1959	1958	396
434	20231221	111800	111985429	1960	1961	1961	1960	88
435	20231221	111700	111812938	1964	1964	1964	1964	0
436	20231221	111600	111812938	1964	1961	1964	1961	142
437	20231221	111500	111534077	1964	1964	1964	1964	0
438	20231221	111400	111534077	1964	1964	1964	1964	0
439	20231221	111300	111534077	1964	1964	1964	1964	2
440	20231221	111200	111530149	1960	1960	1960	1960	0
441	20231221	111100	111530149	1960	1964	1964	1960	6
442	20231221	111000	111518369	1964	1964	1964	1964	0
443	20231221	110900	111518369	1964	1964	1964	1964	0
444	20231221	110800	111518369	1964	1964	1964	1964	0
445	20231221	110700	111518369	1964	1963	1964	1963	96
446	20231221	110600	111329908	1963	1960	1963	1960	5
447	20231221	110500	111320099	1958	1958	1958	1958	0
448	20231221	110400	111320099	1958	1958	1958	1958	0
449	20231221	110300	111320099	1958	1958	1958	1958	137
450	20231221	110200	111051853	1958	1958	1958	1958	0
451	20231221	110100	111051853	1958	1958	1958	1958	0
452	20231221	110000	111051853	1958	1958	1958	1958	50
453	20231221	105900	110953953	1958	1958	1958	1958	1000
454	20231221	105800	108995953	1958	1958	1958	1958	0
455	20231221	105700	108995953	1958	1958	1958	1958	0
456	20231221	105600	108995953	1958	1958	1958	1958	1
457	20231221	105500	108993995	1952	1958	1958	1952	1100
458	20231221	105400	106844995	1958	1958	1958	1958	0
459	20231221	105300	106844995	1958	1958	1958	1958	12
460	20231221	105200	106821499	1958	1958	1958	1958	1588
461	20231221	105100	103712195	1958	1958	1958	1958	0
462	20231221	105000	103712195	1958	1958	1958	1958	0
463	20231221	104900	103712195	1958	1958	1958	1958	0
464	20231221	104800	103712195	1958	1958	1958	1958	0
465	20231221	104700	103712195	1958	1958	1958	1958	2
466	20231221	104600	103708279	1953	1953	1953	1953	0
467	20231221	104500	103708279	1953	1953	1953	1953	0
468	20231221	104400	103708279	1953	1953	1953	1953	209
469	20231221	104300	103300102	1953	1953	1953	1953	60
470	20231221	104200	103182922	1958	1958	1958	1958	1
471	20231221	104100	103180964	1953	1953	1953	1953	500
472	20231221	104000	102204464	1953	1953	1958	1953	652
473	20231221	103900	100931103	1955	1955	1955	1955	11
474	20231221	103800	100909598	1955	1955	1955	1955	700
475	20231221	103700	99541098	1957	1957	1957	1957	9
476	20231221	103600	99523485	1958	1958	1958	1958	200
477	20231221	103500	99131885	1958	1958	1958	1958	0
478	20231221	103400	99131885	1958	1958	1958	1958	0
479	20231221	103300	99131885	1958	1958	1958	1958	0
480	20231221	103200	99131885	1958	1958	1958	1958	0
481	20231221	103100	99131885	1958	1958	1958	1958	0
482	20231221	103000	99131885	1958	1958	1958	1958	0
483	20231221	102900	99131885	1958	1958	1958	1958	0
484	20231221	102800	99131885	1958	1958	1958	1958	0
485	20231221	102700	99131885	1958	1958	1958	1958	0
486	20231221	102600	99131885	1958	1958	1958	1958	5
487	20231221	102500	99122095	1958	1958	1958	1958	0
488	20231221	102400	99122095	1958	1958	1958	1958	15
489	20231221	102300	99092725	1958	1958	1958	1958	12
490	20231221	102200	99069229	1958	1958	1958	1958	14
491	20231221	102100	99041817	1958	1958	1958	1958	1
492	20231221	102000	99039859	1954	1954	1954	1954	170
493	20231221	101900	98707679	1958	1958	1958	1958	1
494	20231221	101800	98705721	1954	1955	1955	1954	2087
495	20231221	101700	94625675	1952	1958	1958	1952	4000
496	20231221	101600	86812169	1959	1959	1959	1959	90
497	20231221	101500	86635859	1961	1961	1961	1961	0
498	20231221	101400	86635859	1961	1961	1961	1961	10
499	20231221	101300	86616249	1962	1962	1962	1962	0
500	20231221	101200	86616249	1962	1959	1962	1959	13
501	20231221	101100	86590773	1960	1963	1963	1960	482
502	20231221	101000	85645277	1963	1963	1963	1963	0
503	20231221	100900	85645277	1963	1963	1963	1963	54
504	20231221	100800	85539275	1964	1964	1964	1964	0
505	20231221	100700	85539275	1964	1964	1964	1964	0
506	20231221	100600	85539275	1964	1964	1964	1964	0
507	20231221	100500	85539275	1964	1964	1964	1964	17
508	20231221	100400	85505887	1964	1964	1964	1964	0
509	20231221	100300	85505887	1964	1964	1964	1964	60
510	20231221	100200	85388047	1964	1964	1964	1964	0
511	20231221	100100	85388047	1964	1964	1964	1964	4
512	20231221	100000	85380191	1964	1958	1964	1958	120
513	20231221	095900	85144523	1964	1958	1964	1958	2005
514	20231221	095800	81218709	1953	1953	1953	1953	0
515	20231221	095700	81218709	1953	1954	1954	1953	300
516	20231221	095600	80632737	1953	1955	1955	1953	673
517	20231221	095500	79318192	1969	1969	1969	1969	0
518	20231221	095400	79318192	1969	1969	1969	1969	0
519	20231221	095300	79318192	1969	1969	1969	1969	0
520	20231221	095200	79318192	1969	1969	1969	1969	0
521	20231221	095100	79318192	1969	1966	1969	1966	2
522	20231221	095000	79314257	1952	1965	1965	1952	5800
523	20231221	094900	67966248	1966	1966	1966	1966	0
524	20231221	094800	67966248	1966	1966	1966	1966	180
525	20231221	094700	67612368	1966	1966	1966	1966	8
526	20231221	094600	67596640	1965	1965	1965	1965	0
527	20231221	094500	67596640	1965	1965	1965	1965	0
528	20231221	094400	67596640	1965	1965	1965	1965	0
529	20231221	094300	67596640	1965	1965	1965	1965	0
530	20231221	094200	67596640	1965	1965	1965	1965	0
531	20231221	094100	67596640	1965	1965	1965	1965	0
532	20231221	094000	67596640	1965	1965	1965	1965	35
533	20231221	093900	67527865	1965	1965	1965	1965	0
534	20231221	093800	67527865	1965	1965	1965	1965	0
535	20231221	093700	67527865	1965	1965	1965	1965	0
536	20231221	093600	67527865	1965	1965	1965	1965	0
537	20231221	093500	67527865	1965	1965	1965	1965	1
538	20231221	093400	67525900	1965	1965	1965	1965	510
539	20231221	093300	66523750	1965	1965	1965	1965	0
540	20231221	093200	66523750	1965	1965	1965	1965	0
541	20231221	093100	66523750	1965	1965	1965	1965	3
542	20231221	093000	66517855	1965	1965	1965	1964	6
543	20231221	092900	66506066	1965	1964	1965	1964	305
544	20231221	092800	65907041	1964	1964	1964	1964	0
545	20231221	092700	65907041	1964	1964	1964	1964	368
546	20231221	092600	65184289	1964	1951	1964	1951	103
547	20231221	092500	64983323	1951	1962	1962	1950	17500
548	20231221	092400	30753975	1977	1977	1977	1977	0
549	20231221	092300	30753975	1977	1977	1977	1977	0
550	20231221	092200	30753975	1977	1977	1977	1977	0
551	20231221	092100	30753975	1977	1977	1977	1977	2
552	20231221	092000	30750021	1959	1965	1965	1959	5000
553	20231221	091900	20940337	1965	1966	1966	1965	5500
554	20231221	091800	10130688	1977	1977	1977	1977	0
555	20231221	091700	10130688	1977	1968	1977	1966	2001
556	20231221	091600	6195161	1977	1977	1977	1977	0
557	20231221	091500	6195161	1977	1977	1977	1977	1
558	20231221	091400	6193184	1968	1968	1968	1968	1
559	20231221	091300	6191216	1976	1976	1976	1976	0
560	20231221	091200	6191216	1976	1976	1976	1976	0
561	20231221	091100	6191216	1976	1976	1976	1976	0
562	20231221	091000	6191216	1976	1976	1976	1976	0
563	20231221	090900	6191216	1976	1976	1976	1976	102
564	20231221	090800	5989664	1977	1977	1977	1977	1
565	20231221	090700	5987687	1965	1965	1965	1965	1528
566	20231221	090600	2985167	1965	1965	1965	1965	256
567	20231221	090500	2482127	1965	1965	1965	1965	110
568	20231221	090400	2265977	1965	1965	1965	1964	500
569	20231221	090300	1283577	1965	1967	1967	1965	213
570	20231221	090200	864823	1967	1977	1977	1967	11
571	20231221	090100	843160	1970	1970	1970	1970	371
572	20231221	090000	112290	1970	1970	1970	1970	57