KissMeData/024890/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190900	101414368	1985	1985	1985	1985	949
3	20231228	190800	101414368	1985	1985	1985	1985	0
4	20231228	190700	101414368	1985	1985	1985	1985	0
5	20231228	190600	101414368	1985	1985	1985	1985	0
6	20231228	190500	101414368	1985	1985	1985	1985	0
7	20231228	190400	101414368	1985	1985	1985	1985	0
8	20231228	190300	101414368	1985	1985	1985	1985	0
9	20231228	190200	101414368	1985	1985	1985	1985	0
10	20231228	190100	101414368	1985	1985	1985	1985	0
11	20231228	190000	101414368	1985	1985	1985	1985	0
12	20231228	185900	101414368	1985	1985	1985	1985	0
13	20231228	185800	101414368	1985	1985	1985	1985	0
14	20231228	185700	101414368	1985	1985	1985	1985	0
15	20231228	185600	101414368	1985	1985	1985	1985	0
16	20231228	185500	101414368	1985	1985	1985	1985	0
17	20231228	185400	101414368	1985	1985	1985	1985	0
18	20231228	185300	101414368	1985	1985	1985	1985	0
19	20231228	185200	101414368	1985	1985	1985	1985	0
20	20231228	185100	101414368	1985	1985	1985	1985	0
21	20231228	185000	101414368	1985	1985	1985	1985	0
22	20231228	184900	101414368	1985	1985	1985	1985	0
23	20231228	184800	101414368	1985	1985	1985	1985	0
24	20231228	184700	101414368	1985	1985	1985	1985	0
25	20231228	184600	101414368	1985	1985	1985	1985	0
26	20231228	184500	101414368	1985	1985	1985	1985	0
27	20231228	184400	101414368	1985	1985	1985	1985	0
28	20231228	184300	101414368	1985	1985	1985	1985	0
29	20231228	184200	101414368	1985	1985	1985	1985	0
30	20231228	184100	101414368	1985	1985	1985	1985	0
31	20231228	184000	101414368	1985	1985	1985	1985	0
32	20231228	183900	101414368	1985	1985	1985	1985	949
33	20231228	183800	101414368	1985	1985	1985	1985	0
34	20231228	183700	101414368	1985	1985	1985	1985	0
35	20231228	183600	101414368	1985	1985	1985	1985	0
36	20231228	183500	101414368	1985	1985	1985	1985	0
37	20231228	183400	101414368	1985	1985	1985	1985	0
38	20231228	183300	101414368	1985	1985	1985	1985	0
39	20231228	183200	101414368	1985	1985	1985	1985	0
40	20231228	183100	101414368	1985	1985	1985	1985	0
41	20231228	183000	101414368	1985	1985	1985	1985	0
42	20231228	182900	101414368	1985	1985	1985	1985	0
43	20231228	182800	101414368	1985	1985	1985	1985	0
44	20231228	182700	101414368	1985	1985	1985	1985	0
45	20231228	182600	101414368	1985	1985	1985	1985	0
46	20231228	182500	101414368	1985	1985	1985	1985	0
47	20231228	182400	101414368	1985	1985	1985	1985	0
48	20231228	182300	101414368	1985	1985	1985	1985	0
49	20231228	182200	101414368	1985	1985	1985	1985	0
50	20231228	182100	101414368	1985	1985	1985	1985	0
51	20231228	182000	101414368	1985	1985	1985	1985	0
52	20231228	181900	101414368	1985	1985	1985	1985	0
53	20231228	181800	101414368	1985	1985	1985	1985	0
54	20231228	181700	101414368	1985	1985	1985	1985	0
55	20231228	181600	101414368	1985	1985	1985	1985	0
56	20231228	181500	101414368	1985	1985	1985	1985	0
57	20231228	181400	101414368	1985	1985	1985	1985	0
58	20231228	181300	101414368	1985	1985	1985	1985	0
59	20231228	181200	101414368	1985	1985	1985	1985	0
60	20231228	181100	101414368	1985	1985	1985	1985	0
61	20231228	181000	101414368	1985	1985	1985	1985	0
62	20231228	180900	101414368	1985	1985	1985	1985	949
63	20231228	180800	101414368	1985	1985	1985	1985	0
64	20231228	180700	101414368	1985	1985	1985	1985	0
65	20231228	180600	101414368	1985	1985	1985	1985	0
66	20231228	180500	101414368	1985	1985	1985	1985	0
67	20231228	180400	101414368	1985	1985	1985	1985	0
68	20231228	180300	101414368	1985	1985	1985	1985	0
69	20231228	180200	101414368	1985	1985	1985	1985	0
70	20231228	180100	101414368	1985	1985	1985	1985	0
71	20231228	180000	101414368	1985	1985	1985	1985	0
72	20231228	175900	101414368	1985	1985	1985	1985	0
73	20231228	175800	101414368	1985	1985	1985	1985	0
74	20231228	175700	101414368	1985	1985	1985	1985	0
75	20231228	175600	101414368	1985	1985	1985	1985	0
76	20231228	175500	101414368	1985	1985	1985	1985	0
77	20231228	175400	101414368	1985	1985	1985	1985	0
78	20231228	175300	101414368	1985	1985	1985	1985	0
79	20231228	175200	101414368	1985	1985	1985	1985	0
80	20231228	175100	101414368	1985	1985	1985	1985	0
81	20231228	175000	101414368	1985	1985	1985	1985	0
82	20231228	174900	101414368	1985	1985	1985	1985	0
83	20231228	174800	101414368	1985	1985	1985	1985	0
84	20231228	174700	101414368	1985	1985	1985	1985	0
85	20231228	174600	101414368	1985	1985	1985	1985	0
86	20231228	174500	101414368	1985	1985	1985	1985	0
87	20231228	174400	101414368	1985	1985	1985	1985	0
88	20231228	174300	101414368	1985	1985	1985	1985	0
89	20231228	174200	101414368	1985	1985	1985	1985	0
90	20231228	174100	101414368	1985	1985	1985	1985	0
91	20231228	174000	101414368	1985	1985	1985	1985	0
92	20231228	173900	101414368	1985	1985	1985	1985	949
93	20231228	173800	101414368	1985	1985	1985	1985	0
94	20231228	173700	101414368	1985	1985	1985	1985	0
95	20231228	173600	101414368	1985	1985	1985	1985	0
96	20231228	173500	101414368	1985	1985	1985	1985	0
97	20231228	173400	101414368	1985	1985	1985	1985	0
98	20231228	173300	101414368	1985	1985	1985	1985	0
99	20231228	173200	101414368	1985	1985	1985	1985	0
100	20231228	173100	101414368	1985	1985	1985	1985	0
101	20231228	173000	101414368	1985	1985	1985	1985	0
102	20231228	172900	101414368	1985	1985	1985	1985	0
103	20231228	172800	101414368	1985	1985	1985	1985	0
104	20231228	172700	101414368	1985	1985	1985	1985	0
105	20231228	172600	101414368	1985	1985	1985	1985	0
106	20231228	172500	101414368	1985	1985	1985	1985	0
107	20231228	172400	101414368	1985	1985	1985	1985	0
108	20231228	172300	101414368	1985	1985	1985	1985	0
109	20231228	172200	101414368	1985	1985	1985	1985	0
110	20231228	172100	101414368	1985	1985	1985	1985	0
111	20231228	172000	101414368	1985	1985	1985	1985	0
112	20231228	171900	101414368	1985	1985	1985	1985	0
113	20231228	171800	101414368	1985	1985	1985	1985	0
114	20231228	171700	101414368	1985	1985	1985	1985	0
115	20231228	171600	101414368	1985	1985	1985	1985	0
116	20231228	171500	101414368	1985	1985	1985	1985	0
117	20231228	171400	101414368	1985	1985	1985	1985	0
118	20231228	171300	101414368	1985	1985	1985	1985	0
119	20231228	171200	101414368	1985	1985	1985	1985	0
120	20231228	171100	101414368	1985	1985	1985	1985	0
121	20231228	171000	101414368	1985	1985	1985	1985	0
122	20231228	170900	101414368	1985	1985	1985	1985	949
123	20231228	170800	101414368	1985	1985	1985	1985	0
124	20231228	170700	101414368	1985	1985	1985	1985	0
125	20231228	170600	101414368	1985	1985	1985	1985	0
126	20231228	170500	101414368	1985	1985	1985	1985	0
127	20231228	170400	101414368	1985	1985	1985	1985	0
128	20231228	170300	101414368	1985	1985	1985	1985	0
129	20231228	170200	101414368	1985	1985	1985	1985	0
130	20231228	170100	101414368	1985	1985	1985	1985	0
131	20231228	170000	101414368	1985	1985	1985	1985	0
132	20231228	165900	101414368	1985	1985	1985	1985	0
133	20231228	165800	101414368	1985	1985	1985	1985	0
134	20231228	165700	101414368	1985	1985	1985	1985	0
135	20231228	165600	101414368	1985	1985	1985	1985	0
136	20231228	165500	101414368	1985	1985	1985	1985	0
137	20231228	165400	101414368	1985	1985	1985	1985	0
138	20231228	165300	101414368	1985	1985	1985	1985	0
139	20231228	165200	101414368	1985	1985	1985	1985	0
140	20231228	165100	101414368	1985	1985	1985	1985	0
141	20231228	165000	101414368	1985	1985	1985	1985	0
142	20231228	164900	101414368	1985	1985	1985	1985	0
143	20231228	164800	101414368	1985	1985	1985	1985	0
144	20231228	164700	101414368	1985	1985	1985	1985	0
145	20231228	164600	101414368	1985	1985	1985	1985	0
146	20231228	164500	101414368	1985	1985	1985	1985	0
147	20231228	164400	101414368	1985	1985	1985	1985	0
148	20231228	164300	101414368	1985	1985	1985	1985	0
149	20231228	164200	101414368	1985	1985	1985	1985	0
150	20231228	164100	101414368	1985	1985	1985	1985	0
151	20231228	164000	101414368	1985	1985	1985	1985	0
152	20231228	163900	101414368	1985	1985	1985	1985	949
153	20231228	163800	101414368	1985	1985	1985	1985	0
154	20231228	163700	101414368	1985	1985	1985	1985	0
155	20231228	163600	101414368	1985	1985	1985	1985	0
156	20231228	163500	101414368	1985	1985	1985	1985	0
157	20231228	163400	101414368	1985	1985	1985	1985	0
158	20231228	163300	101414368	1985	1985	1985	1985	0
159	20231228	163200	101414368	1985	1985	1985	1985	0
160	20231228	163100	101414368	1985	1985	1985	1985	0
161	20231228	163000	101414368	1985	1985	1985	1985	0
162	20231228	162900	101414368	1985	1985	1985	1985	0
163	20231228	162800	101414368	1985	1985	1985	1985	0
164	20231228	162700	101414368	1985	1985	1985	1985	0
165	20231228	162600	101414368	1985	1985	1985	1985	0
166	20231228	162500	101414368	1985	1985	1985	1985	0
167	20231228	162400	101414368	1985	1985	1985	1985	0
168	20231228	162300	101414368	1985	1985	1985	1985	0
169	20231228	162200	101414368	1985	1985	1985	1985	0
170	20231228	162100	101414368	1985	1985	1985	1985	0
171	20231228	162000	101414368	1985	1985	1985	1985	0
172	20231228	161900	101414368	1985	1985	1985	1985	0
173	20231228	161800	101414368	1985	1985	1985	1985	0
174	20231228	161700	101414368	1985	1985	1985	1985	0
175	20231228	161600	101414368	1985	1985	1985	1985	0
176	20231228	161500	101414368	1985	1985	1985	1985	0
177	20231228	161400	101414368	1985	1985	1985	1985	0
178	20231228	161300	101414368	1985	1985	1985	1985	0
179	20231228	161200	101414368	1985	1985	1985	1985	0
180	20231228	161100	101414368	1985	1985	1985	1985	0
181	20231228	161000	101414368	1985	1985	1985	1985	0
182	20231228	160900	101414368	1985	1985	1985	1985	949
183	20231228	160800	101414368	1985	1985	1985	1985	0
184	20231228	160700	101414368	1985	1985	1985	1985	0
185	20231228	160600	101414368	1985	1985	1985	1985	0
186	20231228	160500	101414368	1985	1985	1985	1985	0
187	20231228	160400	101414368	1985	1985	1985	1985	0
188	20231228	160300	101414368	1985	1985	1985	1985	0
189	20231228	160200	101414368	1985	1985	1985	1985	0
190	20231228	160100	101414368	1985	1985	1985	1985	0
191	20231228	160000	101414368	1985	1985	1985	1985	0
192	20231228	155900	101414368	1985	1985	1985	1985	0
193	20231228	155800	101414368	1985	1985	1985	1985	0
194	20231228	155700	101414368	1985	1985	1985	1985	0
195	20231228	155600	101414368	1985	1985	1985	1985	0
196	20231228	155500	101414368	1985	1985	1985	1985	0
197	20231228	155400	101414368	1985	1985	1985	1985	0
198	20231228	155300	101414368	1985	1985	1985	1985	0
199	20231228	155200	101414368	1985	1985	1985	1985	0
200	20231228	155100	101414368	1985	1985	1985	1985	0
201	20231228	155000	101414368	1985	1985	1985	1985	0
202	20231228	154900	101414368	1985	1985	1985	1985	0
203	20231228	154800	101414368	1985	1985	1985	1985	0
204	20231228	154700	101414368	1985	1985	1985	1985	0
205	20231228	154600	101414368	1985	1985	1985	1985	0
206	20231228	154500	101414368	1985	1985	1985	1985	0
207	20231228	154400	101414368	1985	1985	1985	1985	0
208	20231228	154300	101414368	1985	1985	1985	1985	0
209	20231228	154200	101414368	1985	1985	1985	1985	0
210	20231228	154100	101414368	1985	1985	1985	1985	0
211	20231228	154000	101414368	1985	1985	1985	1985	0
212	20231228	153900	101414368	1985	1985	1985	1985	949
213	20231228	153800	101414368	1985	1985	1985	1985	0
214	20231228	153700	101414368	1985	1985	1985	1985	0
215	20231228	153600	101414368	1985	1985	1985	1985	0
216	20231228	153500	101414368	1985	1985	1985	1985	0
217	20231228	153400	101414368	1985	1985	1985	1985	0
218	20231228	153300	101414368	1985	1985	1985	1985	0
219	20231228	153200	101414368	1985	1985	1985	1985	0
220	20231228	153100	101414368	1985	1985	1985	1985	0
221	20231228	153000	101414368	1985	1985	1985	1985	949
222	20231228	152900	99530603	1983	1983	1983	1983	0
223	20231228	152800	99530603	1983	1983	1983	1983	0
224	20231228	152700	99530603	1983	1983	1983	1983	0
225	20231228	152600	99530603	1983	1983	1983	1983	0
226	20231228	152500	99530603	1983	1983	1983	1983	0
227	20231228	152400	99530603	1983	1983	1983	1983	0
228	20231228	152300	99530603	1983	1983	1983	1983	0
229	20231228	152200	99530603	1983	1983	1983	1983	0
230	20231228	152100	99530603	1983	1983	1983	1983	0
231	20231228	152000	99530603	1983	1983	1983	1983	0
232	20231228	151900	99530603	1983	1985	1985	1983	1015
233	20231228	151800	97516416	1985	1986	1986	1985	254
234	20231228	151700	97012219	1986	1986	1986	1986	0
235	20231228	151600	97012219	1986	1987	1987	1986	5054
236	20231228	151500	86971042	1988	1990	1990	1988	1117
237	20231228	151400	84750212	1992	1990	1992	1990	412
238	20231228	151300	83930308	1992	1992	1992	1992	1
239	20231228	151200	83928316	1990	1990	1990	1990	977
240	20231228	151100	81984086	1990	1991	1991	1990	1200
241	20231228	151000	79595658	1992	1992	1992	1992	0
242	20231228	150900	79595658	1992	1992	1992	1992	497
243	20231228	150800	78605634	1992	1992	1992	1992	24
244	20231228	150700	78557826	1991	1991	1991	1991	10
245	20231228	150600	78537916	1992	1992	1992	1992	18
246	20231228	150500	78502060	1992	1990	1992	1990	1001
247	20231228	150400	76510068	1990	1992	1992	1990	581
248	20231228	150300	75353738	1992	1992	1992	1992	300
249	20231228	150200	74756138	1992	1990	1992	1990	32
250	20231228	150100	74692454	1992	1992	1992	1992	0
251	20231228	150000	74692454	1992	1992	1992	1992	11
252	20231228	145900	74670542	1992	1992	1992	1992	0
253	20231228	145800	74670542	1992	1992	1992	1992	1
254	20231228	145700	74668550	1992	1992	1992	1992	0
255	20231228	145600	74668550	1992	1992	1992	1992	0
256	20231228	145500	74668550	1992	1992	1992	1992	500
257	20231228	145400	73672550	1992	1992	1992	1992	0
258	20231228	145300	73672550	1992	1992	1992	1992	1
259	20231228	145200	73670558	1991	1991	1991	1991	948
260	20231228	145100	71783090	1992	1991	1992	1991	1053
261	20231228	145000	69686566	1993	1991	1993	1991	2
262	20231228	144900	69682582	1991	1991	1991	1991	0
263	20231228	144800	69682582	1991	1992	1993	1991	73
264	20231228	144700	69537218	1992	1992	1993	1992	17
265	20231228	144600	69503353	1992	1992	1992	1992	3
266	20231228	144500	69497377	1992	1992	1992	1992	50
267	20231228	144400	69397777	1992	1992	1992	1992	194
268	20231228	144300	69011329	1992	1992	1992	1992	23
269	20231228	144200	68965513	1992	1992	1992	1992	0
270	20231228	144100	68965513	1992	1992	1992	1992	0
271	20231228	144000	68965513	1992	1992	1992	1992	7
272	20231228	143900	68951569	1992	1992	1992	1992	1
273	20231228	143800	68949577	1991	1992	1992	1991	8
274	20231228	143700	68933644	1993	1993	1993	1993	11
275	20231228	143600	68911721	1992	1992	1992	1992	94
276	20231228	143500	68724473	1992	1992	1992	1992	4
277	20231228	143400	68716505	1992	1992	1992	1992	2
278	20231228	143300	68712521	1991	1991	1991	1991	100
279	20231228	143200	68513421	1990	1990	1990	1990	0
280	20231228	143100	68513421	1990	1987	1990	1987	2270
281	20231228	143000	64001394	1987	1987	1987	1987	0
282	20231228	142900	64001394	1987	1987	1987	1987	0
283	20231228	142800	64001394	1987	1987	1987	1987	0
284	20231228	142700	64001394	1987	1987	1987	1987	1
285	20231228	142600	63999407	1987	1987	1987	1987	0
286	20231228	142500	63999407	1987	1987	1987	1987	0
287	20231228	142400	63999407	1987	1987	1987	1987	0
288	20231228	142300	63999407	1987	1987	1987	1987	0
289	20231228	142200	63999407	1987	1988	1988	1987	271
290	20231228	142100	63460929	1987	1987	1987	1987	3
291	20231228	142000	63454968	1988	1988	1988	1988	3
292	20231228	141900	63449004	1988	1987	1988	1987	79
293	20231228	141800	63292030	1988	1988	1988	1988	0
294	20231228	141700	63292030	1988	1988	1988	1988	0
295	20231228	141600	63292030	1988	1988	1988	1988	0
296	20231228	141500	63292030	1988	1988	1988	1988	1
297	20231228	141400	63290042	1985	1985	1985	1985	0
298	20231228	141300	63290042	1985	1985	1985	1985	0
299	20231228	141200	63290042	1985	1985	1985	1985	0
300	20231228	141100	63290042	1985	1985	1985	1985	15
301	20231228	141000	63260267	1988	1988	1988	1988	0
302	20231228	140900	63260267	1988	1988	1988	1988	0
303	20231228	140800	63260267	1988	1988	1988	1988	0
304	20231228	140700	63260267	1988	1988	1988	1988	31
305	20231228	140600	63198639	1988	1985	1988	1985	4
306	20231228	140500	63190696	1988	1988	1988	1988	3
307	20231228	140400	63184732	1985	1985	1985	1985	153
308	20231228	140300	62881027	1985	1985	1985	1985	1
309	20231228	140200	62879042	1985	1985	1985	1985	50
310	20231228	140100	62779792	1984	1984	1984	1984	0
311	20231228	140000	62779792	1984	1984	1984	1984	0
312	20231228	135900	62779792	1984	1984	1984	1984	1147
313	20231228	135800	60504144	1985	1985	1985	1985	0
314	20231228	135700	60504144	1985	1985	1985	1985	1
315	20231228	135600	60502159	1984	1984	1984	1984	54
316	20231228	135500	60395023	1985	1985	1985	1985	0
317	20231228	135400	60395023	1985	1985	1985	1985	0
318	20231228	135300	60395023	1985	1985	1985	1985	3
319	20231228	135200	60389068	1985	1985	1985	1985	0
320	20231228	135100	60389068	1985	1985	1985	1985	20
321	20231228	135000	60349368	1988	1988	1988	1988	0
322	20231228	134900	60349368	1988	1988	1988	1988	0
323	20231228	134800	60349368	1988	1988	1988	1988	1
324	20231228	134700	60347380	1985	1985	1985	1985	0
325	20231228	134600	60347380	1985	1985	1985	1985	8
326	20231228	134500	60331500	1985	1985	1985	1985	0
327	20231228	134400	60331500	1985	1985	1985	1985	0
328	20231228	134300	60331500	1985	1988	1988	1985	8
329	20231228	134200	60315608	1988	1988	1988	1988	0
330	20231228	134100	60315608	1988	1988	1988	1988	50
331	20231228	134000	60216208	1988	1988	1988	1988	0
332	20231228	133900	60216208	1988	1988	1988	1988	10
333	20231228	133800	60196328	1988	1987	1988	1987	2
334	20231228	133700	60192353	1988	1986	1988	1986	237
335	20231228	133600	59721669	1984	1984	1984	1984	0
336	20231228	133500	59721669	1984	1984	1984	1984	0
337	20231228	133400	59721669	1984	1984	1984	1984	855
338	20231228	133300	58025349	1984	1984	1984	1984	0
339	20231228	133200	58025349	1984	1984	1984	1984	0
340	20231228	133100	58025349	1984	1984	1984	1984	1
341	20231228	133000	58023365	1984	1984	1984	1984	0
342	20231228	132900	58023365	1984	1984	1984	1984	2
343	20231228	132800	58019397	1984	1984	1984	1984	3
344	20231228	132700	58013445	1985	1985	1985	1985	142
345	20231228	132600	57731575	1985	1985	1985	1985	0
346	20231228	132500	57731575	1985	1985	1985	1985	0
347	20231228	132400	57731575	1985	1985	1985	1985	351
348	20231228	132300	57034840	1986	1986	1986	1986	0
349	20231228	132200	57034840	1986	1986	1986	1986	184
350	20231228	132100	56669416	1987	1987	1988	1987	100
351	20231228	132000	56470678	1987	1987	1987	1987	0
352	20231228	131900	56470678	1987	1988	1988	1987	41
353	20231228	131800	56389171	1989	1989	1989	1989	10
354	20231228	131700	56369281	1989	1987	1989	1987	120
355	20231228	131600	56130728	1987	1987	1987	1987	0
356	20231228	131500	56130728	1987	1987	1987	1987	100
357	20231228	131400	55932028	1986	1986	1986	1986	0
358	20231228	131300	55932028	1986	1986	1986	1986	109
359	20231228	131200	55715554	1986	1986	1986	1986	30
360	20231228	131100	55655974	1986	1986	1986	1986	208
361	20231228	131000	55242886	1986	1986	1986	1986	0
362	20231228	130900	55242886	1986	1986	1986	1986	0
363	20231228	130800	55242886	1986	1986	1986	1986	1
364	20231228	130700	55240900	1986	1986	1986	1986	0
365	20231228	130600	55240900	1986	1986	1986	1986	0
366	20231228	130500	55240900	1986	1986	1986	1986	0
367	20231228	130400	55240900	1986	1985	1986	1985	51
368	20231228	130300	55139615	1985	1985	1985	1985	2078
369	20231228	130200	51014785	1985	1985	1985	1985	9
370	20231228	130100	50996920	1984	1984	1984	1984	867
371	20231228	130000	49276792	1984	1984	1984	1984	0
372	20231228	125900	49276792	1984	1983	1984	1983	100
373	20231228	125800	49078488	1983	1983	1983	1983	610
374	20231228	125700	47868858	1982	1982	1982	1982	0
375	20231228	125600	47868858	1982	1983	1983	1982	5
376	20231228	125500	47858944	1983	1983	1983	1983	100
377	20231228	125400	47660644	1983	1982	1983	1982	350
378	20231228	125300	46966894	1982	1982	1982	1982	300
379	20231228	125200	46372294	1982	1982	1982	1982	0
380	20231228	125100	46372294	1982	1982	1982	1982	200
381	20231228	125000	45975894	1982	1982	1982	1982	0
382	20231228	124900	45975894	1982	1982	1982	1982	0
383	20231228	124800	45975894	1982	1982	1982	1982	100
384	20231228	124700	45777694	1983	1983	1983	1983	0
385	20231228	124600	45777694	1983	1982	1983	1982	116
386	20231228	124500	45547766	1982	1982	1982	1982	0
387	20231228	124400	45547766	1982	1983	1983	1982	102
388	20231228	124300	45345600	1983	1983	1983	1983	167
389	20231228	124200	45014439	1982	1982	1982	1982	100
390	20231228	124100	44816239	1982	1982	1982	1982	1
391	20231228	124000	44814257	1982	1982	1982	1982	0
392	20231228	123900	44814257	1982	1982	1982	1982	27
393	20231228	123800	44760743	1982	1982	1982	1982	0
394	20231228	123700	44760743	1982	1982	1982	1982	0
395	20231228	123600	44760743	1982	1982	1982	1982	8
396	20231228	123500	44744887	1983	1983	1983	1983	2
397	20231228	123400	44740921	1982	1982	1982	1982	2
398	20231228	123300	44736957	1982	1982	1982	1982	0
399	20231228	123200	44736957	1982	1982	1982	1982	0
400	20231228	123100	44736957	1982	1982	1982	1982	0
401	20231228	123000	44736957	1982	1982	1982	1982	50
402	20231228	122900	44637857	1983	1983	1983	1983	0
403	20231228	122800	44637857	1983	1983	1983	1983	0
404	20231228	122700	44637857	1983	1983	1983	1983	0
405	20231228	122600	44637857	1983	1983	1983	1983	0
406	20231228	122500	44637857	1983	1983	1983	1983	0
407	20231228	122400	44637857	1983	1983	1983	1983	5
408	20231228	122300	44627942	1982	1982	1982	1982	0
409	20231228	122200	44627942	1982	1982	1982	1982	1
410	20231228	122100	44625960	1984	1984	1984	1984	3
411	20231228	122000	44620008	1984	1983	1984	1983	3
412	20231228	121900	44614058	1984	1984	1984	1984	0
413	20231228	121800	44614058	1984	1984	1984	1984	5
414	20231228	121700	44604138	1984	1984	1984	1984	0
415	20231228	121600	44604138	1984	1984	1984	1984	0
416	20231228	121500	44604138	1984	1983	1984	1983	102
417	20231228	121400	44401871	1982	1982	1982	1982	180
418	20231228	121300	44045111	1983	1983	1983	1983	1
419	20231228	121200	44043128	1982	1982	1982	1982	0
420	20231228	121100	44043128	1982	1982	1982	1982	0
421	20231228	121000	44043128	1982	1982	1982	1982	0
422	20231228	120900	44043128	1982	1982	1982	1982	20
423	20231228	120800	44003488	1982	1982	1982	1982	4
424	20231228	120700	43995560	1982	1982	1982	1982	0
425	20231228	120600	43995560	1982	1982	1982	1982	0
426	20231228	120500	43995560	1982	1982	1982	1982	0
427	20231228	120400	43995560	1982	1982	1982	1982	0
428	20231228	120300	43995560	1982	1982	1982	1982	0
429	20231228	120200	43995560	1982	1982	1982	1982	0
430	20231228	120100	43995560	1982	1982	1982	1982	0
431	20231228	120000	43995560	1982	1982	1982	1982	19
432	20231228	115900	43957902	1982	1982	1982	1982	0
433	20231228	115800	43957902	1982	1982	1982	1982	0
434	20231228	115700	43957902	1982	1982	1982	1982	0
435	20231228	115600	43957902	1982	1982	1982	1982	0
436	20231228	115500	43957902	1982	1982	1982	1982	0
437	20231228	115400	43957902	1982	1982	1982	1982	0
438	20231228	115300	43957902	1982	1982	1982	1982	191
439	20231228	115200	43579340	1984	1984	1984	1984	0
440	20231228	115100	43579340	1984	1984	1984	1984	0
441	20231228	115000	43579340	1984	1984	1984	1984	0
442	20231228	114900	43579340	1984	1984	1984	1984	0
443	20231228	114800	43579340	1984	1984	1984	1984	0
444	20231228	114700	43579340	1984	1984	1984	1984	0
445	20231228	114600	43579340	1984	1984	1984	1984	0
446	20231228	114500	43579340	1984	1984	1984	1984	0
447	20231228	114400	43579340	1984	1984	1984	1984	0
448	20231228	114300	43579340	1984	1984	1984	1984	10
449	20231228	114200	43559500	1984	1984	1984	1984	1
450	20231228	114100	43557516	1982	1982	1982	1982	30
451	20231228	114000	43498056	1982	1982	1982	1982	0
452	20231228	113900	43498056	1982	1982	1982	1982	0
453	20231228	113800	43498056	1982	1982	1982	1982	0
454	20231228	113700	43498056	1982	1982	1982	1982	0
455	20231228	113600	43498056	1982	1982	1982	1982	0
456	20231228	113500	43498056	1982	1982	1982	1982	0
457	20231228	113400	43498056	1982	1982	1982	1982	0
458	20231228	113300	43498056	1982	1982	1982	1982	0
459	20231228	113200	43498056	1982	1982	1982	1982	0
460	20231228	113100	43498056	1982	1982	1982	1982	0
461	20231228	113000	43498056	1982	1982	1982	1982	718
462	20231228	112900	42074980	1983	1983	1983	1983	635
463	20231228	112800	40815775	1983	1983	1983	1983	0
464	20231228	112700	40815775	1983	1983	1983	1983	7
465	20231228	112600	40801894	1983	1983	1983	1983	0
466	20231228	112500	40801894	1983	1983	1983	1983	55
467	20231228	112400	40692829	1984	1984	1984	1984	0
468	20231228	112300	40692829	1984	1984	1984	1984	0
469	20231228	112200	40692829	1984	1984	1984	1984	50
470	20231228	112100	40593629	1983	1983	1983	1983	0
471	20231228	112000	40593629	1983	1983	1983	1983	0
472	20231228	111900	40593629	1983	1983	1983	1983	1
473	20231228	111800	40591646	1982	1982	1982	1982	0
474	20231228	111700	40591646	1982	1982	1982	1982	150
475	20231228	111600	40294346	1984	1984	1984	1984	4
476	20231228	111500	40286410	1984	1983	1984	1983	109
477	20231228	111400	40070253	1983	1983	1983	1983	1
478	20231228	111300	40068270	1983	1984	1984	1983	56
479	20231228	111200	39957216	1984	1984	1984	1984	0
480	20231228	111100	39957216	1984	1984	1984	1984	0
481	20231228	111000	39957216	1984	1984	1984	1984	0
482	20231228	110900	39957216	1984	1984	1984	1984	50
483	20231228	110800	39858016	1985	1985	1985	1985	0
484	20231228	110700	39858016	1985	1985	1985	1985	0
485	20231228	110600	39858016	1985	1985	1985	1985	0
486	20231228	110500	39858016	1985	1985	1985	1985	0
487	20231228	110400	39858016	1985	1985	1985	1985	50
488	20231228	110300	39758766	1981	1981	1981	1981	0
489	20231228	110200	39758766	1981	1981	1981	1981	0
490	20231228	110100	39758766	1981	1981	1981	1981	0
491	20231228	110000	39758766	1981	1981	1981	1981	0
492	20231228	105900	39758766	1981	1982	1982	1981	2
493	20231228	105800	39754803	1985	1985	1985	1985	100
494	20231228	105700	39556303	1985	1985	1985	1985	0
495	20231228	105600	39556303	1985	1985	1985	1985	0
496	20231228	105500	39556303	1985	1985	1985	1985	0
497	20231228	105400	39556303	1985	1985	1985	1985	1
498	20231228	105300	39554318	1985	1985	1985	1985	0
499	20231228	105200	39554318	1985	1984	1985	1984	401
500	20231228	105100	38758706	1984	1984	1984	1984	0
501	20231228	105000	38758706	1984	1984	1984	1984	1
502	20231228	104900	38756722	1983	1983	1983	1983	1
503	20231228	104800	38754739	1984	1984	1984	1984	0
504	20231228	104700	38754739	1984	1984	1984	1984	0
505	20231228	104600	38754739	1984	1984	1984	1984	1
506	20231228	104500	38752755	1985	1985	1985	1985	0
507	20231228	104400	38752755	1985	1985	1985	1985	0
508	20231228	104300	38752755	1985	1985	1985	1985	0
509	20231228	104200	38752755	1985	1985	1985	1985	0
510	20231228	104100	38752755	1985	1985	1985	1985	0
511	20231228	104000	38752755	1985	1985	1985	1985	0
512	20231228	103900	38752755	1985	1985	1985	1985	3
513	20231228	103800	38746800	1985	1985	1985	1985	0
514	20231228	103700	38746800	1985	1985	1985	1985	0
515	20231228	103600	38746800	1985	1985	1985	1985	85
516	20231228	103500	38578075	1985	1985	1985	1985	0
517	20231228	103400	38578075	1985	1985	1985	1985	1
518	20231228	103300	38576090	1985	1985	1985	1985	61
519	20231228	103200	38455005	1985	1984	1985	1984	45
520	20231228	103100	38365724	1977	1984	1984	1977	125
521	20231228	103000	38118267	1984	1984	1984	1984	0
522	20231228	102900	38118267	1984	1984	1984	1984	10
523	20231228	102800	38098427	1985	1985	1985	1985	0
524	20231228	102700	38098427	1985	1985	1985	1985	0
525	20231228	102600	38098427	1985	1985	1985	1985	0
526	20231228	102500	38098427	1985	1985	1985	1985	26
527	20231228	102400	38046817	1985	1985	1985	1985	0
528	20231228	102300	38046817	1985	1985	1985	1985	0
529	20231228	102200	38046817	1985	1985	1985	1985	0
530	20231228	102100	38046817	1985	1985	1985	1985	0
531	20231228	102000	38046817	1985	1985	1985	1985	0
532	20231228	101900	38046817	1985	1985	1985	1985	0
533	20231228	101800	38046817	1985	1985	1985	1985	0
534	20231228	101700	38046817	1985	1985	1985	1985	0
535	20231228	101600	38046817	1985	1985	1985	1985	0
536	20231228	101500	38046817	1985	1985	1985	1985	0
537	20231228	101400	38046817	1985	1985	1985	1985	0
538	20231228	101300	38046817	1985	1985	1985	1985	0
539	20231228	101200	38046817	1985	1984	1985	1984	30
540	20231228	101100	37987293	1984	1984	1984	1984	5
541	20231228	101000	37977373	1985	1985	1985	1985	1919
542	20231228	100900	34168158	1985	1985	1985	1985	0
543	20231228	100800	34168158	1985	1985	1985	1985	0
544	20231228	100700	34168158	1985	1985	1985	1985	0
545	20231228	100600	34168158	1985	1985	1985	1985	0
546	20231228	100500	34168158	1985	1985	1985	1975	166
547	20231228	100400	33840025	1985	1985	1985	1985	35
548	20231228	100300	33770550	1985	1985	1985	1985	111
549	20231228	100200	33550215	1985	1985	1985	1985	0
550	20231228	100100	33550215	1985	1985	1985	1985	500
551	20231228	100000	32557715	1985	1985	1985	1985	0
552	20231228	095900	32557715	1985	1985	1985	1985	11
553	20231228	095800	32535880	1985	1985	1985	1985	0
554	20231228	095700	32535880	1985	1985	1985	1985	0
555	20231228	095600	32535880	1985	1985	1985	1985	113
556	20231228	095500	32311575	1985	1984	1985	1984	495
557	20231228	095400	31329420	1984	1981	1984	1980	1028
558	20231228	095300	29290242	1983	1983	1983	1983	0
559	20231228	095200	29290242	1983	1983	1983	1983	1
560	20231228	095100	29288259	1984	1984	1984	1984	0
561	20231228	095000	29288259	1984	1984	1984	1984	0
562	20231228	094900	29288259	1984	1984	1984	1984	0
563	20231228	094800	29288259	1984	1982	1984	1982	300
564	20231228	094700	28693247	1983	1983	1983	1983	30
565	20231228	094600	28633757	1983	1983	1983	1983	0
566	20231228	094500	28633757	1983	1983	1983	1983	0
567	20231228	094400	28633757	1983	1983	1983	1983	0
568	20231228	094300	28633757	1983	1983	1983	1983	8
569	20231228	094200	28617893	1983	1983	1983	1983	35
570	20231228	094100	28548488	1983	1982	1983	1982	19
571	20231228	094000	28510819	1982	1982	1982	1982	12
572	20231228	093900	28487035	1982	1982	1982	1982	0
573	20231228	093800	28487035	1982	1982	1982	1982	142
574	20231228	093700	28205591	1982	1982	1982	1982	0
575	20231228	093600	28205591	1982	1982	1982	1982	500
576	20231228	093500	27214591	1982	1982	1982	1982	3
577	20231228	093400	27208645	1982	1982	1982	1982	0
578	20231228	093300	27208645	1982	1977	1982	1977	3448
579	20231228	093200	20384885	1977	1974	1977	1974	3
580	20231228	093100	20378960	1977	1977	1977	1977	1
581	20231228	093000	20376983	1972	1972	1972	1972	400
582	20231228	092900	19588183	1977	1977	1977	1977	18
583	20231228	092800	19552597	1977	1971	1977	1971	11
584	20231228	092700	19530910	1977	1977	1977	1977	1
585	20231228	092600	19528933	1976	1976	1976	1976	500
586	20231228	092500	18540933	1976	1976	1976	1976	101
587	20231228	092400	18341357	1972	1972	1972	1972	0
588	20231228	092300	18341357	1972	1975	1975	1972	2550
589	20231228	092200	13312517	1977	1977	1977	1977	2
590	20231228	092100	13308563	1978	1978	1978	1978	0
591	20231228	092000	13308563	1978	1978	1978	1978	0
592	20231228	091900	13308563	1978	1978	1978	1978	2
593	20231228	091800	13304607	1978	1978	1978	1978	35
594	20231228	091700	13235377	1970	1970	1970	1970	70
595	20231228	091600	13097477	1978	1978	1979	1978	3032
596	20231228	091500	7099460	1979	1978	1979	1978	235
597	20231228	091400	6634606	1979	1978	1979	1978	521
598	20231228	091300	5604025	1978	1978	1978	1978	0
599	20231228	091200	5604025	1978	1978	1978	1978	772
600	20231228	091100	4077009	1978	1978	1978	1978	820
601	20231228	091000	2455049	1978	1978	1978	1978	6
602	20231228	090900	2443181	1970	1970	1970	1970	0
603	20231228	090800	2443181	1970	1970	1970	1970	0
604	20231228	090700	2443181	1970	1970	1970	1970	0
605	20231228	090600	2443181	1970	1970	1970	1970	2
606	20231228	090500	2439241	1979	1979	1979	1979	9
607	20231228	090400	2421430	1979	1979	1979	1979	0
608	20231228	090300	2421430	1979	1979	1979	1979	4
609	20231228	090200	2413514	1969	1969	1969	1969	0
610	20231228	090100	2413514	1969	1969	1969	1969	7
611	20231228	090000	2399731	1970	1981	1981	1970	1215