KissMeData/032280/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	44328986	1963	1963	1963	1963	349
3	20231218	191100	44328986	1963	1963	1963	1963	0
4	20231218	191000	44328986	1963	1963	1963	1963	0
5	20231218	190900	44328986	1963	1963	1963	1963	0
6	20231218	190800	44328986	1963	1963	1963	1963	0
7	20231218	190700	44328986	1963	1963	1963	1963	0
8	20231218	190600	44328986	1963	1963	1963	1963	0
9	20231218	190500	44328986	1963	1963	1963	1963	0
10	20231218	190400	44328986	1963	1963	1963	1963	0
11	20231218	190300	44328986	1963	1963	1963	1963	0
12	20231218	190200	44328986	1963	1963	1963	1963	0
13	20231218	190100	44328986	1963	1963	1963	1963	0
14	20231218	190000	44328986	1963	1963	1963	1963	0
15	20231218	185900	44328986	1963	1963	1963	1963	0
16	20231218	185800	44328986	1963	1963	1963	1963	0
17	20231218	185700	44328986	1963	1963	1963	1963	0
18	20231218	185600	44328986	1963	1963	1963	1963	0
19	20231218	185500	44328986	1963	1963	1963	1963	0
20	20231218	185400	44328986	1963	1963	1963	1963	0
21	20231218	185300	44328986	1963	1963	1963	1963	0
22	20231218	185200	44328986	1963	1963	1963	1963	0
23	20231218	185100	44328986	1963	1963	1963	1963	0
24	20231218	185000	44328986	1963	1963	1963	1963	0
25	20231218	184900	44328986	1963	1963	1963	1963	0
26	20231218	184800	44328986	1963	1963	1963	1963	0
27	20231218	184700	44328986	1963	1963	1963	1963	0
28	20231218	184600	44328986	1963	1963	1963	1963	0
29	20231218	184500	44328986	1963	1963	1963	1963	0
30	20231218	184400	44328986	1963	1963	1963	1963	0
31	20231218	184300	44328986	1963	1963	1963	1963	0
32	20231218	184200	44328986	1963	1963	1963	1963	349
33	20231218	184100	44328986	1963	1963	1963	1963	0
34	20231218	184000	44328986	1963	1963	1963	1963	0
35	20231218	183900	44328986	1963	1963	1963	1963	0
36	20231218	183800	44328986	1963	1963	1963	1963	0
37	20231218	183700	44328986	1963	1963	1963	1963	0
38	20231218	183600	44328986	1963	1963	1963	1963	0
39	20231218	183500	44328986	1963	1963	1963	1963	0
40	20231218	183400	44328986	1963	1963	1963	1963	0
41	20231218	183300	44328986	1963	1963	1963	1963	0
42	20231218	183200	44328986	1963	1963	1963	1963	0
43	20231218	183100	44328986	1963	1963	1963	1963	0
44	20231218	183000	44328986	1963	1963	1963	1963	0
45	20231218	182900	44328986	1963	1963	1963	1963	0
46	20231218	182800	44328986	1963	1963	1963	1963	0
47	20231218	182700	44328986	1963	1963	1963	1963	0
48	20231218	182600	44328986	1963	1963	1963	1963	0
49	20231218	182500	44328986	1963	1963	1963	1963	0
50	20231218	182400	44328986	1963	1963	1963	1963	0
51	20231218	182300	44328986	1963	1963	1963	1963	0
52	20231218	182200	44328986	1963	1963	1963	1963	0
53	20231218	182100	44328986	1963	1963	1963	1963	0
54	20231218	182000	44328986	1963	1963	1963	1963	0
55	20231218	181900	44328986	1963	1963	1963	1963	0
56	20231218	181800	44328986	1963	1963	1963	1963	0
57	20231218	181700	44328986	1963	1963	1963	1963	0
58	20231218	181600	44328986	1963	1963	1963	1963	0
59	20231218	181500	44328986	1963	1963	1963	1963	0
60	20231218	181400	44328986	1963	1963	1963	1963	0
61	20231218	181300	44328986	1963	1963	1963	1963	0
62	20231218	181200	44328986	1963	1963	1963	1963	349
63	20231218	181100	44328986	1963	1963	1963	1963	0
64	20231218	181000	44328986	1963	1963	1963	1963	0
65	20231218	180900	44328986	1963	1963	1963	1963	0
66	20231218	180800	44328986	1963	1963	1963	1963	0
67	20231218	180700	44328986	1963	1963	1963	1963	0
68	20231218	180600	44328986	1963	1963	1963	1963	0
69	20231218	180500	44328986	1963	1963	1963	1963	0
70	20231218	180400	44328986	1963	1963	1963	1963	0
71	20231218	180300	44328986	1963	1963	1963	1963	0
72	20231218	180200	44328986	1963	1963	1963	1963	0
73	20231218	180100	44328986	1963	1963	1963	1963	0
74	20231218	180000	44328986	1963	1963	1963	1963	0
75	20231218	175900	44328986	1963	1963	1963	1963	0
76	20231218	175800	44328986	1963	1963	1963	1963	0
77	20231218	175700	44328986	1963	1963	1963	1963	0
78	20231218	175600	44328986	1963	1963	1963	1963	0
79	20231218	175500	44328986	1963	1963	1963	1963	0
80	20231218	175400	44328986	1963	1963	1963	1963	0
81	20231218	175300	44328986	1963	1963	1963	1963	0
82	20231218	175200	44328986	1963	1963	1963	1963	0
83	20231218	175100	44328986	1963	1963	1963	1963	0
84	20231218	175000	44328986	1963	1963	1963	1963	0
85	20231218	174900	44328986	1963	1963	1963	1963	0
86	20231218	174800	44328986	1963	1963	1963	1963	0
87	20231218	174700	44328986	1963	1963	1963	1963	0
88	20231218	174600	44328986	1963	1963	1963	1963	0
89	20231218	174500	44328986	1963	1963	1963	1963	0
90	20231218	174400	44328986	1963	1963	1963	1963	0
91	20231218	174300	44328986	1963	1963	1963	1963	0
92	20231218	174200	44328986	1963	1963	1963	1963	349
93	20231218	174100	44328986	1963	1963	1963	1963	0
94	20231218	174000	44328986	1963	1963	1963	1963	0
95	20231218	173900	44328986	1963	1963	1963	1963	0
96	20231218	173800	44328986	1963	1963	1963	1963	0
97	20231218	173700	44328986	1963	1963	1963	1963	0
98	20231218	173600	44328986	1963	1963	1963	1963	0
99	20231218	173500	44328986	1963	1963	1963	1963	0
100	20231218	173400	44328986	1963	1963	1963	1963	0
101	20231218	173300	44328986	1963	1963	1963	1963	0
102	20231218	173200	44328986	1963	1963	1963	1963	0
103	20231218	173100	44328986	1963	1963	1963	1963	0
104	20231218	173000	44328986	1963	1963	1963	1963	0
105	20231218	172900	44328986	1963	1963	1963	1963	0
106	20231218	172800	44328986	1963	1963	1963	1963	0
107	20231218	172700	44328986	1963	1963	1963	1963	0
108	20231218	172600	44328986	1963	1963	1963	1963	0
109	20231218	172500	44328986	1963	1963	1963	1963	0
110	20231218	172400	44328986	1963	1963	1963	1963	0
111	20231218	172300	44328986	1963	1963	1963	1963	0
112	20231218	172200	44328986	1963	1963	1963	1963	0
113	20231218	172100	44328986	1963	1963	1963	1963	0
114	20231218	172000	44328986	1963	1963	1963	1963	0
115	20231218	171900	44328986	1963	1963	1963	1963	0
116	20231218	171800	44328986	1963	1963	1963	1963	0
117	20231218	171700	44328986	1963	1963	1963	1963	0
118	20231218	171600	44328986	1963	1963	1963	1963	0
119	20231218	171500	44328986	1963	1963	1963	1963	0
120	20231218	171400	44328986	1963	1963	1963	1963	0
121	20231218	171300	44328986	1963	1963	1963	1963	0
122	20231218	171200	44328986	1963	1963	1963	1963	349
123	20231218	171100	44328986	1963	1963	1963	1963	0
124	20231218	171000	44328986	1963	1963	1963	1963	0
125	20231218	170900	44328986	1963	1963	1963	1963	0
126	20231218	170800	44328986	1963	1963	1963	1963	0
127	20231218	170700	44328986	1963	1963	1963	1963	0
128	20231218	170600	44328986	1963	1963	1963	1963	0
129	20231218	170500	44328986	1963	1963	1963	1963	0
130	20231218	170400	44328986	1963	1963	1963	1963	0
131	20231218	170300	44328986	1963	1963	1963	1963	0
132	20231218	170200	44328986	1963	1963	1963	1963	0
133	20231218	170100	44328986	1963	1963	1963	1963	0
134	20231218	170000	44328986	1963	1963	1963	1963	0
135	20231218	165900	44328986	1963	1963	1963	1963	0
136	20231218	165800	44328986	1963	1963	1963	1963	0
137	20231218	165700	44328986	1963	1963	1963	1963	0
138	20231218	165600	44328986	1963	1963	1963	1963	0
139	20231218	165500	44328986	1963	1963	1963	1963	0
140	20231218	165400	44328986	1963	1963	1963	1963	0
141	20231218	165300	44328986	1963	1963	1963	1963	0
142	20231218	165200	44328986	1963	1963	1963	1963	0
143	20231218	165100	44328986	1963	1963	1963	1963	0
144	20231218	165000	44328986	1963	1963	1963	1963	0
145	20231218	164900	44328986	1963	1963	1963	1963	0
146	20231218	164800	44328986	1963	1963	1963	1963	0
147	20231218	164700	44328986	1963	1963	1963	1963	0
148	20231218	164600	44328986	1963	1963	1963	1963	0
149	20231218	164500	44328986	1963	1963	1963	1963	0
150	20231218	164400	44328986	1963	1963	1963	1963	0
151	20231218	164300	44328986	1963	1963	1963	1963	0
152	20231218	164200	44328986	1963	1963	1963	1963	349
153	20231218	164100	44328986	1963	1963	1963	1963	0
154	20231218	164000	44328986	1963	1963	1963	1963	0
155	20231218	163900	44328986	1963	1963	1963	1963	0
156	20231218	163800	44328986	1963	1963	1963	1963	0
157	20231218	163700	44328986	1963	1963	1963	1963	0
158	20231218	163600	44328986	1963	1963	1963	1963	0
159	20231218	163500	44328986	1963	1963	1963	1963	0
160	20231218	163400	44328986	1963	1963	1963	1963	0
161	20231218	163300	44328986	1963	1963	1963	1963	0
162	20231218	163200	44328986	1963	1963	1963	1963	0
163	20231218	163100	44328986	1963	1963	1963	1963	0
164	20231218	163000	44328986	1963	1963	1963	1963	0
165	20231218	162900	44328986	1963	1963	1963	1963	0
166	20231218	162800	44328986	1963	1963	1963	1963	0
167	20231218	162700	44328986	1963	1963	1963	1963	0
168	20231218	162600	44328986	1963	1963	1963	1963	0
169	20231218	162500	44328986	1963	1963	1963	1963	0
170	20231218	162400	44328986	1963	1963	1963	1963	0
171	20231218	162300	44328986	1963	1963	1963	1963	0
172	20231218	162200	44328986	1963	1963	1963	1963	0
173	20231218	162100	44328986	1963	1963	1963	1963	0
174	20231218	162000	44328986	1963	1963	1963	1963	0
175	20231218	161900	44328986	1963	1963	1963	1963	0
176	20231218	161800	44328986	1963	1963	1963	1963	0
177	20231218	161700	44328986	1963	1963	1963	1963	0
178	20231218	161600	44328986	1963	1963	1963	1963	0
179	20231218	161500	44328986	1963	1963	1963	1963	0
180	20231218	161400	44328986	1963	1963	1963	1963	0
181	20231218	161300	44328986	1963	1963	1963	1963	0
182	20231218	161200	44328986	1963	1963	1963	1963	349
183	20231218	161100	44328986	1963	1963	1963	1963	0
184	20231218	161000	44328986	1963	1963	1963	1963	0
185	20231218	160900	44328986	1963	1963	1963	1963	0
186	20231218	160800	44328986	1963	1963	1963	1963	0
187	20231218	160700	44328986	1963	1963	1963	1963	0
188	20231218	160600	44328986	1963	1963	1963	1963	0
189	20231218	160500	44328986	1963	1963	1963	1963	0
190	20231218	160400	44328986	1963	1963	1963	1963	0
191	20231218	160300	44328986	1963	1963	1963	1963	0
192	20231218	160200	44328986	1963	1963	1963	1963	0
193	20231218	160100	44328986	1963	1963	1963	1963	0
194	20231218	160000	44328986	1963	1963	1963	1963	0
195	20231218	155900	44328986	1963	1963	1963	1963	0
196	20231218	155800	44328986	1963	1963	1963	1963	0
197	20231218	155700	44328986	1963	1963	1963	1963	0
198	20231218	155600	44328986	1963	1963	1963	1963	0
199	20231218	155500	44328986	1963	1963	1963	1963	0
200	20231218	155400	44328986	1963	1963	1963	1963	0
201	20231218	155300	44328986	1963	1963	1963	1963	0
202	20231218	155200	44328986	1963	1963	1963	1963	0
203	20231218	155100	44328986	1963	1963	1963	1963	0
204	20231218	155000	44328986	1963	1963	1963	1963	0
205	20231218	154900	44328986	1963	1963	1963	1963	0
206	20231218	154800	44328986	1963	1963	1963	1963	0
207	20231218	154700	44328986	1963	1963	1963	1963	0
208	20231218	154600	44328986	1963	1963	1963	1963	0
209	20231218	154500	44328986	1963	1963	1963	1963	0
210	20231218	154400	44328986	1963	1963	1963	1963	0
211	20231218	154300	44328986	1963	1963	1963	1963	0
212	20231218	154200	44328986	1963	1963	1963	1963	349
213	20231218	154100	44328986	1963	1963	1963	1963	0
214	20231218	154000	44328986	1963	1963	1963	1963	0
215	20231218	153900	44328986	1963	1963	1963	1963	0
216	20231218	153800	44328986	1963	1963	1963	1963	0
217	20231218	153700	44328986	1963	1963	1963	1963	0
218	20231218	153600	44328986	1963	1963	1963	1963	0
219	20231218	153500	44328986	1963	1963	1963	1963	0
220	20231218	153400	44328986	1963	1963	1963	1963	0
221	20231218	153300	44328986	1963	1963	1963	1963	0
222	20231218	153200	44328986	1963	1963	1963	1963	0
223	20231218	153100	44328986	1963	1963	1963	1963	0
224	20231218	153000	44328986	1963	1963	1963	1963	349
225	20231218	152900	43643899	1963	1963	1963	1963	0
226	20231218	152800	43643899	1963	1963	1963	1963	0
227	20231218	152700	43643899	1963	1963	1963	1963	0
228	20231218	152600	43643899	1963	1963	1963	1963	0
229	20231218	152500	43643899	1963	1963	1963	1963	0
230	20231218	152400	43643899	1963	1963	1963	1963	0
231	20231218	152300	43643899	1963	1963	1963	1963	0
232	20231218	152200	43643899	1963	1963	1963	1963	0
233	20231218	152100	43643899	1963	1963	1963	1963	0
234	20231218	152000	43643899	1963	1963	1963	1963	0
235	20231218	151900	43643899	1963	1963	1963	1963	0
236	20231218	151800	43643899	1963	1963	1963	1963	0
237	20231218	151700	43643899	1963	1963	1963	1963	0
238	20231218	151600	43643899	1963	1963	1963	1963	0
239	20231218	151500	43643899	1963	1963	1963	1963	0
240	20231218	151400	43643899	1963	1963	1963	1963	0
241	20231218	151300	43643899	1963	1963	1963	1963	0
242	20231218	151200	43643899	1963	1963	1963	1963	0
243	20231218	151100	43643899	1963	1963	1963	1963	0
244	20231218	151000	43643899	1963	1963	1963	1963	0
245	20231218	150900	43643899	1963	1963	1963	1963	0
246	20231218	150800	43643899	1963	1963	1963	1963	0
247	20231218	150700	43643899	1963	1963	1963	1963	25
248	20231218	150600	43594824	1960	1960	1960	1960	0
249	20231218	150500	43594824	1960	1960	1960	1960	0
250	20231218	150400	43594824	1960	1960	1960	1960	0
251	20231218	150300	43594824	1960	1960	1960	1960	20
252	20231218	150200	43555624	1962	1963	1963	1962	160
253	20231218	150100	43241573	1968	1968	1968	1963	221
254	20231218	150000	42807645	1963	1963	1963	1963	0
255	20231218	145900	42807645	1963	1963	1963	1963	13
256	20231218	145800	42782126	1968	1963	1968	1963	98
257	20231218	145700	42589747	1968	1964	1968	1964	22
258	20231218	145600	42546535	1968	1968	1968	1968	1
259	20231218	145500	42544567	1963	1963	1963	1963	0
260	20231218	145400	42544567	1963	1968	1968	1963	18
261	20231218	145300	42509148	1963	1967	1967	1963	1000
262	20231218	145200	40544057	1968	1968	1968	1968	0
263	20231218	145100	40544057	1968	1968	1968	1968	42
264	20231218	145000	40461401	1968	1968	1968	1968	0
265	20231218	144900	40461401	1968	1968	1968	1968	0
266	20231218	144800	40461401	1968	1968	1968	1968	0
267	20231218	144700	40461401	1968	1968	1968	1968	17
268	20231218	144600	40427945	1967	1967	1967	1967	0
269	20231218	144500	40427945	1967	1967	1967	1967	0
270	20231218	144400	40427945	1967	1967	1967	1967	0
271	20231218	144300	40427945	1967	1967	1967	1967	0
272	20231218	144200	40427945	1967	1967	1967	1967	42
273	20231218	144100	40345331	1968	1968	1968	1968	0
274	20231218	144000	40345331	1968	1968	1968	1968	95
275	20231218	143900	40158371	1968	1968	1968	1968	0
276	20231218	143800	40158371	1968	1968	1968	1968	0
277	20231218	143700	40158371	1968	1968	1968	1968	0
278	20231218	143600	40158371	1968	1968	1968	1968	0
279	20231218	143500	40158371	1968	1968	1968	1968	0
280	20231218	143400	40158371	1968	1968	1968	1968	0
281	20231218	143300	40158371	1968	1968	1968	1968	17
282	20231218	143200	40124915	1968	1968	1968	1968	0
283	20231218	143100	40124915	1968	1968	1968	1968	0
284	20231218	143000	40124915	1968	1968	1968	1968	0
285	20231218	142900	40124915	1968	1968	1968	1968	0
286	20231218	142800	40124915	1968	1968	1968	1968	0
287	20231218	142700	40124915	1968	1968	1968	1968	0
288	20231218	142600	40124915	1968	1967	1968	1967	1038
289	20231218	142500	38082678	1967	1967	1967	1967	0
290	20231218	142400	38082678	1967	1967	1967	1967	0
291	20231218	142300	38082678	1967	1967	1967	1967	0
292	20231218	142200	38082678	1967	1967	1967	1967	0
293	20231218	142100	38082678	1967	1967	1967	1967	21
294	20231218	142000	38041371	1967	1967	1967	1967	78
295	20231218	141900	37887945	1966	1966	1966	1966	185
296	20231218	141800	37524235	1966	1966	1966	1966	100
297	20231218	141700	37327635	1966	1966	1966	1966	0
298	20231218	141600	37327635	1966	1966	1966	1966	0
299	20231218	141500	37327635	1966	1966	1966	1966	0
300	20231218	141400	37327635	1966	1966	1966	1966	0
301	20231218	141300	37327635	1966	1966	1966	1966	0
302	20231218	141200	37327635	1966	1966	1966	1966	17
303	20231218	141100	37294213	1963	1963	1963	1963	0
304	20231218	141000	37294213	1963	1963	1963	1963	0
305	20231218	140900	37294213	1963	1963	1963	1963	2
306	20231218	140800	37290287	1964	1964	1964	1964	15
307	20231218	140700	37260827	1966	1964	1966	1964	3
308	20231218	140600	37254933	1964	1965	1965	1964	25
309	20231218	140500	37205810	1967	1965	1967	1965	20
310	20231218	140400	37166474	1965	1965	1965	1965	2
311	20231218	140300	37162544	1966	1966	1966	1966	32
312	20231218	140200	37099632	1966	1966	1966	1966	2
313	20231218	140100	37095700	1967	1966	1967	1966	24
314	20231218	140000	37048494	1967	1967	1967	1967	78
315	20231218	135900	36895068	1967	1967	1967	1967	0
316	20231218	135800	36895068	1967	1967	1967	1967	18
317	20231218	135700	36859662	1967	1967	1967	1967	0
318	20231218	135600	36859662	1967	1967	1967	1967	0
319	20231218	135500	36859662	1967	1967	1967	1967	0
320	20231218	135400	36859662	1967	1965	1967	1965	3
321	20231218	135300	36853765	1967	1967	1967	1967	0
322	20231218	135200	36853765	1967	1967	1967	1967	0
323	20231218	135100	36853765	1967	1967	1967	1967	18
324	20231218	135000	36818359	1967	1967	1967	1967	0
325	20231218	134900	36818359	1967	1967	1967	1967	0
326	20231218	134800	36818359	1967	1967	1967	1967	0
327	20231218	134700	36818359	1967	1967	1967	1967	0
328	20231218	134600	36818359	1967	1967	1967	1967	0
329	20231218	134500	36818359	1967	1967	1967	1967	5
330	20231218	134400	36808524	1967	1967	1967	1967	18
331	20231218	134300	36773118	1967	1967	1967	1967	0
332	20231218	134200	36773118	1967	1967	1967	1967	0
333	20231218	134100	36773118	1967	1967	1967	1967	0
334	20231218	134000	36773118	1967	1967	1967	1967	78
335	20231218	133900	36619692	1967	1967	1967	1967	0
336	20231218	133800	36619692	1967	1967	1967	1967	0
337	20231218	133700	36619692	1967	1967	1967	1967	18
338	20231218	133600	36584286	1967	1967	1967	1967	2
339	20231218	133500	36580352	1963	1963	1963	1963	3
340	20231218	133400	36574463	1967	1967	1967	1967	0
341	20231218	133300	36574463	1967	1967	1967	1967	0
342	20231218	133200	36574463	1967	1967	1967	1967	8
343	20231218	133100	36558727	1967	1967	1967	1967	9
344	20231218	133000	36541024	1967	1965	1967	1965	48
345	20231218	132900	36446662	1965	1963	1965	1962	7
346	20231218	132800	36432914	1965	1963	1965	1963	3502
347	20231218	132700	29552476	1963	1963	1963	1963	2
348	20231218	132600	29548550	1963	1964	1964	1963	23
349	20231218	132500	29503380	1963	1963	1963	1963	0
350	20231218	132400	29503380	1963	1963	1963	1963	2
351	20231218	132300	29499454	1964	1963	1964	1963	20
352	20231218	132200	29460176	1963	1963	1963	1963	2
353	20231218	132100	29456250	1964	1963	1964	1963	23
354	20231218	132000	29411080	1963	1964	1964	1963	80
355	20231218	131900	29253962	1963	1963	1963	1963	2
356	20231218	131800	29250036	1963	1963	1963	1963	2
357	20231218	131700	29246110	1964	1962	1964	1962	131
358	20231218	131600	28989083	1964	1961	1964	1961	50
359	20231218	131500	28890983	1962	1962	1962	1962	18
360	20231218	131400	28855667	1962	1962	1962	1962	0
361	20231218	131300	28855667	1962	1962	1962	1962	0
362	20231218	131200	28855667	1962	1962	1962	1962	2
363	20231218	131100	28851743	1962	1962	1962	1962	2
364	20231218	131000	28847819	1964	1964	1964	1964	0
365	20231218	130900	28847819	1964	1964	1964	1964	18
366	20231218	130800	28812467	1964	1964	1964	1964	150
367	20231218	130700	28517867	1964	1964	1964	1964	0
368	20231218	130600	28517867	1964	1964	1964	1964	0
369	20231218	130500	28517867	1964	1964	1964	1964	0
370	20231218	130400	28517867	1964	1964	1964	1964	1
371	20231218	130300	28515903	1964	1964	1964	1964	0
372	20231218	130200	28515903	1964	1964	1964	1964	18
373	20231218	130100	28480551	1964	1964	1964	1964	0
374	20231218	130000	28480551	1964	1964	1964	1964	78
375	20231218	125900	28327359	1964	1964	1964	1964	0
376	20231218	125800	28327359	1964	1964	1964	1964	0
377	20231218	125700	28327359	1964	1964	1964	1964	0
378	20231218	125600	28327359	1964	1964	1964	1964	0
379	20231218	125500	28327359	1964	1964	1964	1964	18
380	20231218	125400	28292007	1964	1964	1964	1964	0
381	20231218	125300	28292007	1964	1964	1964	1964	0
382	20231218	125200	28292007	1964	1964	1964	1964	0
383	20231218	125100	28292007	1964	1964	1964	1964	0
384	20231218	125000	28292007	1964	1964	1964	1964	0
385	20231218	124900	28292007	1964	1964	1964	1964	0
386	20231218	124800	28292007	1964	1964	1964	1964	18
387	20231218	124700	28256655	1966	1966	1966	1966	0
388	20231218	124600	28256655	1966	1966	1966	1966	0
389	20231218	124500	28256655	1966	1966	1966	1966	0
390	20231218	124400	28256655	1966	1966	1966	1966	0
391	20231218	124300	28256655	1966	1966	1966	1966	0
392	20231218	124200	28256655	1966	1966	1966	1966	0
393	20231218	124100	28256655	1966	1966	1966	1966	0
394	20231218	124000	28256655	1966	1966	1966	1966	78
395	20231218	123900	28103307	1966	1966	1966	1966	0
396	20231218	123800	28103307	1966	1966	1966	1966	0
397	20231218	123700	28103307	1966	1966	1966	1966	0
398	20231218	123600	28103307	1966	1966	1966	1966	0
399	20231218	123500	28103307	1966	1966	1966	1966	5
400	20231218	123400	28093477	1955	1956	1956	1955	100
401	20231218	123300	27897956	1966	1966	1966	1966	0
402	20231218	123200	27897956	1966	1966	1966	1966	0
403	20231218	123100	27897956	1966	1966	1966	1966	55
404	20231218	123000	27789826	1966	1966	1966	1966	0
405	20231218	122900	27789826	1966	1966	1966	1966	0
406	20231218	122800	27789826	1966	1966	1966	1966	0
407	20231218	122700	27789826	1966	1966	1966	1966	0
408	20231218	122600	27789826	1966	1966	1966	1966	10
409	20231218	122500	27770166	1967	1967	1967	1967	0
410	20231218	122400	27770166	1967	1967	1967	1967	0
411	20231218	122300	27770166	1967	1967	1967	1967	0
412	20231218	122200	27770166	1967	1967	1967	1967	0
413	20231218	122100	27770166	1967	1967	1967	1967	0
414	20231218	122000	27770166	1967	1966	1967	1966	78
415	20231218	121900	27616743	1967	1967	1967	1967	0
416	20231218	121800	27616743	1967	1967	1967	1967	0
417	20231218	121700	27616743	1967	1967	1967	1967	0
418	20231218	121600	27616743	1967	1966	1967	1949	483
419	20231218	121500	26670793	1966	1966	1966	1966	3
420	20231218	121400	26664895	1966	1966	1966	1966	0
421	20231218	121300	26664895	1966	1966	1966	1966	0
422	20231218	121200	26664895	1966	1966	1966	1966	3
423	20231218	121100	26658997	1966	1967	1967	1966	25
424	20231218	121000	26609825	1967	1967	1967	1967	0
425	20231218	120900	26609825	1967	1966	1967	1966	4
426	20231218	120800	26601960	1967	1965	1967	1965	4
427	20231218	120700	26594098	1967	1965	1967	1965	18
428	20231218	120600	26558712	1966	1966	1966	1965	311
429	20231218	120500	25947289	1965	1966	1966	1965	25
430	20231218	120400	25898142	1965	1965	1965	1965	0
431	20231218	120300	25898142	1965	1965	1965	1965	3
432	20231218	120200	25892247	1965	1965	1965	1965	3
433	20231218	120100	25886352	1965	1965	1965	1965	3
434	20231218	120000	25880457	1965	1966	1966	1965	81
435	20231218	115900	25721214	1965	1965	1965	1965	3
436	20231218	115800	25715319	1964	1964	1964	1964	3
437	20231218	115700	25709427	1964	1964	1964	1964	3
438	20231218	115600	25703535	1964	1966	1966	1964	103
439	20231218	115500	25501043	1966	1966	1966	1966	1
440	20231218	115400	25499077	1964	1964	1964	1964	0
441	20231218	115300	25499077	1964	1964	1964	1964	3
442	20231218	115200	25493185	1966	1966	1966	1966	0
443	20231218	115100	25493185	1966	1966	1966	1966	0
444	20231218	115000	25493185	1966	1964	1966	1964	7
445	20231218	114900	25479435	1966	1966	1966	1966	0
446	20231218	114800	25479435	1966	1966	1966	1966	0
447	20231218	114700	25479435	1966	1966	1966	1966	0
448	20231218	114600	25479435	1966	1966	1966	1966	0
449	20231218	114500	25479435	1966	1966	1966	1966	5
450	20231218	114400	25469605	1966	1966	1966	1966	0
451	20231218	114300	25469605	1966	1966	1966	1966	0
452	20231218	114200	25469605	1966	1966	1966	1966	0
453	20231218	114100	25469605	1966	1966	1966	1966	0
454	20231218	114000	25469605	1966	1966	1966	1966	78
455	20231218	113900	25316257	1966	1966	1966	1966	0
456	20231218	113800	25316257	1966	1966	1966	1966	0
457	20231218	113700	25316257	1966	1966	1966	1966	0
458	20231218	113600	25316257	1966	1964	1966	1964	1000
459	20231218	113500	23350756	1959	1959	1959	1959	0
460	20231218	113400	23350756	1959	1959	1959	1959	3
461	20231218	113300	23344879	1964	1964	1964	1964	400
462	20231218	113200	22559279	1964	1964	1964	1964	0
463	20231218	113100	22559279	1964	1964	1964	1964	2
464	20231218	113000	22555351	1958	1958	1958	1958	148
465	20231218	112900	22265567	1958	1958	1958	1958	0
466	20231218	112800	22265567	1958	1958	1958	1958	0
467	20231218	112700	22265567	1958	1958	1958	1958	0
468	20231218	112600	22265567	1958	1958	1958	1958	55
469	20231218	112500	22157877	1958	1958	1958	1958	0
470	20231218	112400	22157877	1958	1958	1958	1958	0
471	20231218	112300	22157877	1958	1958	1958	1958	21
472	20231218	112200	22116759	1958	1958	1958	1958	0
473	20231218	112100	22116759	1958	1958	1958	1958	0
474	20231218	112000	22116759	1958	1958	1958	1958	78
475	20231218	111900	21964035	1958	1958	1958	1958	0
476	20231218	111800	21964035	1958	1958	1958	1958	0
477	20231218	111700	21964035	1958	1958	1958	1958	65
478	20231218	111600	21836765	1958	1957	1958	1957	21
479	20231218	111500	21795667	1957	1957	1957	1957	1300
480	20231218	111400	19251567	1957	1957	1957	1957	0
481	20231218	111300	19251567	1957	1957	1957	1957	0
482	20231218	111200	19251567	1957	1957	1957	1957	0
483	20231218	111100	19251567	1957	1957	1957	1957	0
484	20231218	111000	19251567	1957	1957	1957	1957	0
485	20231218	110900	19251567	1957	1957	1957	1957	0
486	20231218	110800	19251567	1957	1957	1957	1957	0
487	20231218	110700	19251567	1957	1957	1957	1957	1
488	20231218	110600	19249610	1951	1951	1951	1951	1
489	20231218	110500	19247659	1957	1957	1957	1957	5
490	20231218	110400	19237874	1957	1957	1957	1957	0
491	20231218	110300	19237874	1957	1957	1957	1957	2
492	20231218	110200	19233960	1957	1957	1957	1957	0
493	20231218	110100	19233960	1957	1957	1957	1957	0
494	20231218	110000	19233960	1957	1957	1957	1957	103
495	20231218	105900	19032389	1957	1957	1957	1957	5
496	20231218	105800	19022604	1957	1957	1957	1957	0
497	20231218	105700	19022604	1957	1957	1957	1957	0
498	20231218	105600	19022604	1957	1957	1957	1957	0
499	20231218	105500	19022604	1957	1957	1957	1957	0
500	20231218	105400	19022604	1957	1957	1957	1957	2
501	20231218	105300	19018690	1949	1949	1949	1949	0
502	20231218	105200	19018690	1949	1951	1951	1949	1000
503	20231218	105100	17069512	1957	1957	1957	1957	0
504	20231218	105000	17069512	1957	1957	1957	1957	0
505	20231218	104900	17069512	1957	1957	1957	1957	0
506	20231218	104800	17069512	1957	1957	1957	1957	0
507	20231218	104700	17069512	1957	1957	1957	1957	0
508	20231218	104600	17069512	1957	1957	1957	1957	0
509	20231218	104500	17069512	1957	1957	1957	1957	0
510	20231218	104400	17069512	1957	1957	1957	1957	0
511	20231218	104300	17069512	1957	1957	1957	1957	0
512	20231218	104200	17069512	1957	1957	1957	1957	32
513	20231218	104100	17006888	1957	1957	1957	1957	0
514	20231218	104000	17006888	1957	1957	1957	1957	78
515	20231218	103900	16854242	1957	1957	1957	1957	0
516	20231218	103800	16854242	1957	1957	1957	1957	0
517	20231218	103700	16854242	1957	1957	1957	1957	0
518	20231218	103600	16854242	1957	1957	1957	1957	0
519	20231218	103500	16854242	1957	1957	1957	1957	0
520	20231218	103400	16854242	1957	1956	1957	1947	1049
521	20231218	103300	14807602	1957	1957	1957	1957	25
522	20231218	103200	14758677	1956	1956	1956	1956	59
523	20231218	103100	14643273	1957	1957	1957	1957	21
524	20231218	103000	14602176	1957	1957	1957	1957	81
525	20231218	102900	14443659	1956	1956	1956	1956	100
526	20231218	102800	14248059	1957	1957	1957	1957	22
527	20231218	102700	14205005	1958	1958	1958	1958	0
528	20231218	102600	14205005	1958	1958	1958	1958	21
529	20231218	102500	14163887	1957	1957	1957	1957	300
530	20231218	102400	13576787	1958	1958	1958	1958	0
531	20231218	102300	13576787	1958	1958	1958	1958	0
532	20231218	102200	13576787	1958	1958	1958	1958	26
533	20231218	102100	13525879	1958	1958	1958	1958	0
534	20231218	102000	13525879	1958	1958	1958	1958	99
535	20231218	101900	13332037	1958	1958	1958	1958	0
536	20231218	101800	13332037	1958	1958	1958	1958	0
537	20231218	101700	13332037	1958	1958	1958	1958	0
538	20231218	101600	13332037	1958	1958	1958	1958	0
539	20231218	101500	13332037	1958	1963	1963	1958	1686
540	20231218	101400	10029236	1963	1963	1963	1963	3
541	20231218	101300	10023347	1962	1962	1962	1962	0
542	20231218	101200	10023347	1962	1962	1962	1962	0
543	20231218	101100	10023347	1962	1963	1963	1962	89
544	20231218	101000	9848673	1963	1965	1965	1963	402
545	20231218	100900	9059116	1965	1965	1965	1965	0
546	20231218	100800	9059116	1965	1965	1965	1965	0
547	20231218	100700	9059116	1965	1965	1965	1965	2
548	20231218	100600	9055186	1965	1966	1966	1965	25
549	20231218	100500	9006039	1966	1966	1966	1966	0
550	20231218	100400	9006039	1966	1965	1966	1965	5
551	20231218	100300	8996212	1965	1965	1965	1965	3
552	20231218	100200	8990317	1965	1965	1965	1965	3
553	20231218	100100	8984422	1965	1965	1965	1965	286
554	20231218	100000	8422432	1965	1966	1966	1965	82
555	20231218	095900	8261223	1965	1965	1965	1965	150
556	20231218	095800	7966473	1966	1966	1966	1966	0
557	20231218	095700	7966473	1966	1966	1966	1966	0
558	20231218	095600	7966473	1966	1966	1966	1966	21
559	20231218	095500	7925187	1966	1966	1966	1966	0
560	20231218	095400	7925187	1966	1966	1966	1966	209
561	20231218	095300	7514293	1966	1966	1966	1966	0
562	20231218	095200	7514293	1966	1967	1967	1966	45
563	20231218	095100	7425781	1966	1966	1966	1966	3
564	20231218	095000	7419883	1966	1966	1966	1966	0
565	20231218	094900	7419883	1966	1966	1966	1966	0
566	20231218	094800	7419883	1966	1966	1966	1966	3
567	20231218	094700	7413985	1966	1966	1966	1966	0
568	20231218	094600	7413985	1966	1966	1966	1966	0
569	20231218	094500	7413985	1966	1966	1966	1966	3
570	20231218	094400	7408087	1967	1967	1967	1967	0
571	20231218	094300	7408087	1967	1967	1967	1967	0
572	20231218	094200	7408087	1967	1967	1967	1967	0
573	20231218	094100	7408087	1967	1967	1967	1967	24
574	20231218	094000	7360879	1967	1967	1967	1967	104
575	20231218	093900	7156311	1967	1967	1967	1967	0
576	20231218	093800	7156311	1967	1967	1967	1967	0
577	20231218	093700	7156311	1967	1967	1967	1967	0
578	20231218	093600	7156311	1967	1967	1967	1967	21
579	20231218	093500	7115004	1967	1967	1967	1967	0
580	20231218	093400	7115004	1967	1967	1967	1967	0
581	20231218	093300	7115004	1967	1967	1967	1967	0
582	20231218	093200	7115004	1967	1967	1967	1967	0
583	20231218	093100	7115004	1967	1967	1967	1967	21
584	20231218	093000	7073697	1967	1967	1967	1967	50
585	20231218	092900	6975347	1967	1967	1967	1967	1
586	20231218	092800	6973380	1966	1966	1966	1966	0
587	20231218	092700	6973380	1966	1966	1966	1966	0
588	20231218	092600	6973380	1966	1966	1966	1966	0
589	20231218	092500	6973380	1966	1966	1966	1966	0
590	20231218	092400	6973380	1966	1966	1966	1966	321
591	20231218	092300	6342294	1967	1966	1967	1966	559
592	20231218	092200	5243249	1967	1967	1967	1967	0
593	20231218	092100	5243249	1967	1967	1967	1967	21
594	20231218	092000	5201942	1967	1967	1967	1967	79
595	20231218	091900	5046549	1969	1969	1969	1969	0
596	20231218	091800	5046549	1969	1969	1969	1969	0
597	20231218	091700	5046549	1969	1969	1969	1969	0
598	20231218	091600	5046549	1969	1969	1969	1969	0
599	20231218	091500	5046549	1969	1969	1969	1969	0
600	20231218	091400	5046549	1969	1969	1969	1969	0
601	20231218	091300	5046549	1969	1969	1969	1969	0
602	20231218	091200	5046549	1969	1969	1969	1969	0
603	20231218	091100	5046549	1969	1969	1969	1969	0
604	20231218	091000	5046549	1969	1969	1969	1969	0
605	20231218	090900	5046549	1969	1969	1969	1969	0
606	20231218	090800	5046549	1969	1969	1969	1969	0
607	20231218	090700	5046549	1969	1969	1969	1969	0
608	20231218	090600	5046549	1969	1969	1969	1969	484
609	20231218	090500	4093553	1969	1969	1969	1969	491
610	20231218	090400	3126774	1969	1969	1969	1969	0
611	20231218	090300	3126774	1969	1969	1969	1969	1418
612	20231218	090200	334732	1970	1970	1970	1970	0
613	20231218	090100	334732	1970	1970	1970	1970	2
614	20231218	090000	330792	1969	1969	1969	1969	168