KissMeData/424140/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212500	24040757	1988	1988	1988	1988	564
3	20231215	212400	24040757	1988	1988	1988	1988	0
4	20231215	212300	24040757	1988	1988	1988	1988	0
5	20231215	212200	24040757	1988	1988	1988	1988	0
6	20231215	212100	24040757	1988	1988	1988	1988	0
7	20231215	212000	24040757	1988	1988	1988	1988	0
8	20231215	211900	24040757	1988	1988	1988	1988	0
9	20231215	211800	24040757	1988	1988	1988	1988	0
10	20231215	211700	24040757	1988	1988	1988	1988	0
11	20231215	211600	24040757	1988	1988	1988	1988	0
12	20231215	211500	24040757	1988	1988	1988	1988	0
13	20231215	211400	24040757	1988	1988	1988	1988	0
14	20231215	211300	24040757	1988	1988	1988	1988	0
15	20231215	211200	24040757	1988	1988	1988	1988	0
16	20231215	211100	24040757	1988	1988	1988	1988	0
17	20231215	211000	24040757	1988	1988	1988	1988	0
18	20231215	210900	24040757	1988	1988	1988	1988	0
19	20231215	210800	24040757	1988	1988	1988	1988	0
20	20231215	210700	24040757	1988	1988	1988	1988	0
21	20231215	210600	24040757	1988	1988	1988	1988	0
22	20231215	210500	24040757	1988	1988	1988	1988	0
23	20231215	210400	24040757	1988	1988	1988	1988	0
24	20231215	210300	24040757	1988	1988	1988	1988	0
25	20231215	210200	24040757	1988	1988	1988	1988	0
26	20231215	210100	24040757	1988	1988	1988	1988	0
27	20231215	210000	24040757	1988	1988	1988	1988	0
28	20231215	205900	24040757	1988	1988	1988	1988	0
29	20231215	205800	24040757	1988	1988	1988	1988	0
30	20231215	205700	24040757	1988	1988	1988	1988	0
31	20231215	205600	24040757	1988	1988	1988	1988	0
32	20231215	205500	24040757	1988	1988	1988	1988	564
33	20231215	205400	24040757	1988	1988	1988	1988	0
34	20231215	205300	24040757	1988	1988	1988	1988	0
35	20231215	205200	24040757	1988	1988	1988	1988	0
36	20231215	205100	24040757	1988	1988	1988	1988	0
37	20231215	205000	24040757	1988	1988	1988	1988	0
38	20231215	204900	24040757	1988	1988	1988	1988	0
39	20231215	204800	24040757	1988	1988	1988	1988	0
40	20231215	204700	24040757	1988	1988	1988	1988	0
41	20231215	204600	24040757	1988	1988	1988	1988	0
42	20231215	204500	24040757	1988	1988	1988	1988	0
43	20231215	204400	24040757	1988	1988	1988	1988	0
44	20231215	204300	24040757	1988	1988	1988	1988	0
45	20231215	204200	24040757	1988	1988	1988	1988	0
46	20231215	204100	24040757	1988	1988	1988	1988	0
47	20231215	204000	24040757	1988	1988	1988	1988	0
48	20231215	203900	24040757	1988	1988	1988	1988	0
49	20231215	203800	24040757	1988	1988	1988	1988	0
50	20231215	203700	24040757	1988	1988	1988	1988	0
51	20231215	203600	24040757	1988	1988	1988	1988	0
52	20231215	203500	24040757	1988	1988	1988	1988	0
53	20231215	203400	24040757	1988	1988	1988	1988	0
54	20231215	203300	24040757	1988	1988	1988	1988	0
55	20231215	203200	24040757	1988	1988	1988	1988	0
56	20231215	203100	24040757	1988	1988	1988	1988	0
57	20231215	203000	24040757	1988	1988	1988	1988	0
58	20231215	202900	24040757	1988	1988	1988	1988	0
59	20231215	202800	24040757	1988	1988	1988	1988	0
60	20231215	202700	24040757	1988	1988	1988	1988	0
61	20231215	202600	24040757	1988	1988	1988	1988	0
62	20231215	202500	24040757	1988	1988	1988	1988	564
63	20231215	202400	24040757	1988	1988	1988	1988	0
64	20231215	202300	24040757	1988	1988	1988	1988	0
65	20231215	202200	24040757	1988	1988	1988	1988	0
66	20231215	202100	24040757	1988	1988	1988	1988	0
67	20231215	202000	24040757	1988	1988	1988	1988	0
68	20231215	201900	24040757	1988	1988	1988	1988	0
69	20231215	201800	24040757	1988	1988	1988	1988	0
70	20231215	201700	24040757	1988	1988	1988	1988	0
71	20231215	201600	24040757	1988	1988	1988	1988	0
72	20231215	201500	24040757	1988	1988	1988	1988	0
73	20231215	201400	24040757	1988	1988	1988	1988	0
74	20231215	201300	24040757	1988	1988	1988	1988	0
75	20231215	201200	24040757	1988	1988	1988	1988	0
76	20231215	201100	24040757	1988	1988	1988	1988	0
77	20231215	201000	24040757	1988	1988	1988	1988	0
78	20231215	200900	24040757	1988	1988	1988	1988	0
79	20231215	200800	24040757	1988	1988	1988	1988	0
80	20231215	200700	24040757	1988	1988	1988	1988	0
81	20231215	200600	24040757	1988	1988	1988	1988	0
82	20231215	200500	24040757	1988	1988	1988	1988	0
83	20231215	200400	24040757	1988	1988	1988	1988	0
84	20231215	200300	24040757	1988	1988	1988	1988	0
85	20231215	200200	24040757	1988	1988	1988	1988	0
86	20231215	200100	24040757	1988	1988	1988	1988	0
87	20231215	200000	24040757	1988	1988	1988	1988	0
88	20231215	195900	24040757	1988	1988	1988	1988	0
89	20231215	195800	24040757	1988	1988	1988	1988	0
90	20231215	195700	24040757	1988	1988	1988	1988	0
91	20231215	195600	24040757	1988	1988	1988	1988	0
92	20231215	195500	24040757	1988	1988	1988	1988	564
93	20231215	195400	24040757	1988	1988	1988	1988	0
94	20231215	195300	24040757	1988	1988	1988	1988	0
95	20231215	195200	24040757	1988	1988	1988	1988	0
96	20231215	195100	24040757	1988	1988	1988	1988	0
97	20231215	195000	24040757	1988	1988	1988	1988	0
98	20231215	194900	24040757	1988	1988	1988	1988	0
99	20231215	194800	24040757	1988	1988	1988	1988	0
100	20231215	194700	24040757	1988	1988	1988	1988	0
101	20231215	194600	24040757	1988	1988	1988	1988	0
102	20231215	194500	24040757	1988	1988	1988	1988	0
103	20231215	194400	24040757	1988	1988	1988	1988	0
104	20231215	194300	24040757	1988	1988	1988	1988	0
105	20231215	194200	24040757	1988	1988	1988	1988	0
106	20231215	194100	24040757	1988	1988	1988	1988	0
107	20231215	194000	24040757	1988	1988	1988	1988	0
108	20231215	193900	24040757	1988	1988	1988	1988	0
109	20231215	193800	24040757	1988	1988	1988	1988	0
110	20231215	193700	24040757	1988	1988	1988	1988	0
111	20231215	193600	24040757	1988	1988	1988	1988	0
112	20231215	193500	24040757	1988	1988	1988	1988	0
113	20231215	193400	24040757	1988	1988	1988	1988	0
114	20231215	193300	24040757	1988	1988	1988	1988	0
115	20231215	193200	24040757	1988	1988	1988	1988	0
116	20231215	193100	24040757	1988	1988	1988	1988	0
117	20231215	193000	24040757	1988	1988	1988	1988	0
118	20231215	192900	24040757	1988	1988	1988	1988	0
119	20231215	192800	24040757	1988	1988	1988	1988	0
120	20231215	192700	24040757	1988	1988	1988	1988	0
121	20231215	192600	24040757	1988	1988	1988	1988	0
122	20231215	192500	24040757	1988	1988	1988	1988	564
123	20231215	192400	24040757	1988	1988	1988	1988	0
124	20231215	192300	24040757	1988	1988	1988	1988	0
125	20231215	192200	24040757	1988	1988	1988	1988	0
126	20231215	192100	24040757	1988	1988	1988	1988	0
127	20231215	192000	24040757	1988	1988	1988	1988	0
128	20231215	191900	24040757	1988	1988	1988	1988	0
129	20231215	191800	24040757	1988	1988	1988	1988	0
130	20231215	191700	24040757	1988	1988	1988	1988	0
131	20231215	191600	24040757	1988	1988	1988	1988	0
132	20231215	191500	24040757	1988	1988	1988	1988	0
133	20231215	191400	24040757	1988	1988	1988	1988	0
134	20231215	191300	24040757	1988	1988	1988	1988	0
135	20231215	191200	24040757	1988	1988	1988	1988	0
136	20231215	191100	24040757	1988	1988	1988	1988	0
137	20231215	191000	24040757	1988	1988	1988	1988	0
138	20231215	190900	24040757	1988	1988	1988	1988	0
139	20231215	190800	24040757	1988	1988	1988	1988	0
140	20231215	190700	24040757	1988	1988	1988	1988	0
141	20231215	190600	24040757	1988	1988	1988	1988	0
142	20231215	190500	24040757	1988	1988	1988	1988	0
143	20231215	190400	24040757	1988	1988	1988	1988	0
144	20231215	190300	24040757	1988	1988	1988	1988	0
145	20231215	190200	24040757	1988	1988	1988	1988	0
146	20231215	190100	24040757	1988	1988	1988	1988	0
147	20231215	190000	24040757	1988	1988	1988	1988	0
148	20231215	185900	24040757	1988	1988	1988	1988	0
149	20231215	185800	24040757	1988	1988	1988	1988	0
150	20231215	185700	24040757	1988	1988	1988	1988	0
151	20231215	185600	24040757	1988	1988	1988	1988	0
152	20231215	185500	24040757	1988	1988	1988	1988	564
153	20231215	185400	24040757	1988	1988	1988	1988	0
154	20231215	185300	24040757	1988	1988	1988	1988	0
155	20231215	185200	24040757	1988	1988	1988	1988	0
156	20231215	185100	24040757	1988	1988	1988	1988	0
157	20231215	185000	24040757	1988	1988	1988	1988	0
158	20231215	184900	24040757	1988	1988	1988	1988	0
159	20231215	184800	24040757	1988	1988	1988	1988	0
160	20231215	184700	24040757	1988	1988	1988	1988	0
161	20231215	184600	24040757	1988	1988	1988	1988	0
162	20231215	184500	24040757	1988	1988	1988	1988	0
163	20231215	184400	24040757	1988	1988	1988	1988	0
164	20231215	184300	24040757	1988	1988	1988	1988	0
165	20231215	184200	24040757	1988	1988	1988	1988	0
166	20231215	184100	24040757	1988	1988	1988	1988	0
167	20231215	184000	24040757	1988	1988	1988	1988	0
168	20231215	183900	24040757	1988	1988	1988	1988	0
169	20231215	183800	24040757	1988	1988	1988	1988	0
170	20231215	183700	24040757	1988	1988	1988	1988	0
171	20231215	183600	24040757	1988	1988	1988	1988	0
172	20231215	183500	24040757	1988	1988	1988	1988	0
173	20231215	183400	24040757	1988	1988	1988	1988	0
174	20231215	183300	24040757	1988	1988	1988	1988	0
175	20231215	183200	24040757	1988	1988	1988	1988	0
176	20231215	183100	24040757	1988	1988	1988	1988	0
177	20231215	183000	24040757	1988	1988	1988	1988	0
178	20231215	182900	24040757	1988	1988	1988	1988	0
179	20231215	182800	24040757	1988	1988	1988	1988	0
180	20231215	182700	24040757	1988	1988	1988	1988	0
181	20231215	182600	24040757	1988	1988	1988	1988	0
182	20231215	182500	24040757	1988	1988	1988	1988	564
183	20231215	182400	24040757	1988	1988	1988	1988	0
184	20231215	182300	24040757	1988	1988	1988	1988	0
185	20231215	182200	24040757	1988	1988	1988	1988	0
186	20231215	182100	24040757	1988	1988	1988	1988	0
187	20231215	182000	24040757	1988	1988	1988	1988	0
188	20231215	181900	24040757	1988	1988	1988	1988	0
189	20231215	181800	24040757	1988	1988	1988	1988	0
190	20231215	181700	24040757	1988	1988	1988	1988	0
191	20231215	181600	24040757	1988	1988	1988	1988	0
192	20231215	181500	24040757	1988	1988	1988	1988	0
193	20231215	181400	24040757	1988	1988	1988	1988	0
194	20231215	181300	24040757	1988	1988	1988	1988	0
195	20231215	181200	24040757	1988	1988	1988	1988	0
196	20231215	181100	24040757	1988	1988	1988	1988	0
197	20231215	181000	24040757	1988	1988	1988	1988	0
198	20231215	180900	24040757	1988	1988	1988	1988	0
199	20231215	180800	24040757	1988	1988	1988	1988	0
200	20231215	180700	24040757	1988	1988	1988	1988	0
201	20231215	180600	24040757	1988	1988	1988	1988	0
202	20231215	180500	24040757	1988	1988	1988	1988	0
203	20231215	180400	24040757	1988	1988	1988	1988	0
204	20231215	180300	24040757	1988	1988	1988	1988	0
205	20231215	180200	24040757	1988	1988	1988	1988	0
206	20231215	180100	24040757	1988	1988	1988	1988	0
207	20231215	180000	24040757	1988	1988	1988	1988	0
208	20231215	175900	24040757	1988	1988	1988	1988	0
209	20231215	175800	24040757	1988	1988	1988	1988	0
210	20231215	175700	24040757	1988	1988	1988	1988	0
211	20231215	175600	24040757	1988	1988	1988	1988	0
212	20231215	175500	24040757	1988	1988	1988	1988	564
213	20231215	175400	24040757	1988	1988	1988	1988	0
214	20231215	175300	24040757	1988	1988	1988	1988	0
215	20231215	175200	24040757	1988	1988	1988	1988	0
216	20231215	175100	24040757	1988	1988	1988	1988	0
217	20231215	175000	24040757	1988	1988	1988	1988	0
218	20231215	174900	24040757	1988	1988	1988	1988	0
219	20231215	174800	24040757	1988	1988	1988	1988	0
220	20231215	174700	24040757	1988	1988	1988	1988	0
221	20231215	174600	24040757	1988	1988	1988	1988	0
222	20231215	174500	24040757	1988	1988	1988	1988	0
223	20231215	174400	24040757	1988	1988	1988	1988	0
224	20231215	174300	24040757	1988	1988	1988	1988	0
225	20231215	174200	24040757	1988	1988	1988	1988	0
226	20231215	174100	24040757	1988	1988	1988	1988	0
227	20231215	174000	24040757	1988	1988	1988	1988	0
228	20231215	173900	24040757	1988	1988	1988	1988	0
229	20231215	173800	24040757	1988	1988	1988	1988	0
230	20231215	173700	24040757	1988	1988	1988	1988	0
231	20231215	173600	24040757	1988	1988	1988	1988	0
232	20231215	173500	24040757	1988	1988	1988	1988	0
233	20231215	173400	24040757	1988	1988	1988	1988	0
234	20231215	173300	24040757	1988	1988	1988	1988	0
235	20231215	173200	24040757	1988	1988	1988	1988	0
236	20231215	173100	24040757	1988	1988	1988	1988	0
237	20231215	173000	24040757	1988	1988	1988	1988	0
238	20231215	172900	24040757	1988	1988	1988	1988	0
239	20231215	172800	24040757	1988	1988	1988	1988	0
240	20231215	172700	24040757	1988	1988	1988	1988	0
241	20231215	172600	24040757	1988	1988	1988	1988	0
242	20231215	172500	24040757	1988	1988	1988	1988	564
243	20231215	172400	24040757	1988	1988	1988	1988	0
244	20231215	172300	24040757	1988	1988	1988	1988	0
245	20231215	172200	24040757	1988	1988	1988	1988	0
246	20231215	172100	24040757	1988	1988	1988	1988	0
247	20231215	172000	24040757	1988	1988	1988	1988	0
248	20231215	171900	24040757	1988	1988	1988	1988	0
249	20231215	171800	24040757	1988	1988	1988	1988	0
250	20231215	171700	24040757	1988	1988	1988	1988	0
251	20231215	171600	24040757	1988	1988	1988	1988	0
252	20231215	171500	24040757	1988	1988	1988	1988	0
253	20231215	171400	24040757	1988	1988	1988	1988	0
254	20231215	171300	24040757	1988	1988	1988	1988	0
255	20231215	171200	24040757	1988	1988	1988	1988	0
256	20231215	171100	24040757	1988	1988	1988	1988	0
257	20231215	171000	24040757	1988	1988	1988	1988	0
258	20231215	170900	24040757	1988	1988	1988	1988	0
259	20231215	170800	24040757	1988	1988	1988	1988	0
260	20231215	170700	24040757	1988	1988	1988	1988	0
261	20231215	170600	24040757	1988	1988	1988	1988	0
262	20231215	170500	24040757	1988	1988	1988	1988	0
263	20231215	170400	24040757	1988	1988	1988	1988	0
264	20231215	170300	24040757	1988	1988	1988	1988	0
265	20231215	170200	24040757	1988	1988	1988	1988	0
266	20231215	170100	24040757	1988	1988	1988	1988	0
267	20231215	170000	24040757	1988	1988	1988	1988	0
268	20231215	165900	24040757	1988	1988	1988	1988	0
269	20231215	165800	24040757	1988	1988	1988	1988	0
270	20231215	165700	24040757	1988	1988	1988	1988	0
271	20231215	165600	24040757	1988	1988	1988	1988	0
272	20231215	165500	24040757	1988	1988	1988	1988	564
273	20231215	165400	24040757	1988	1988	1988	1988	0
274	20231215	165300	24040757	1988	1988	1988	1988	0
275	20231215	165200	24040757	1988	1988	1988	1988	0
276	20231215	165100	24040757	1988	1988	1988	1988	0
277	20231215	165000	24040757	1988	1988	1988	1988	0
278	20231215	164900	24040757	1988	1988	1988	1988	0
279	20231215	164800	24040757	1988	1988	1988	1988	0
280	20231215	164700	24040757	1988	1988	1988	1988	0
281	20231215	164600	24040757	1988	1988	1988	1988	0
282	20231215	164500	24040757	1988	1988	1988	1988	0
283	20231215	164400	24040757	1988	1988	1988	1988	0
284	20231215	164300	24040757	1988	1988	1988	1988	0
285	20231215	164200	24040757	1988	1988	1988	1988	0
286	20231215	164100	24040757	1988	1988	1988	1988	0
287	20231215	164000	24040757	1988	1988	1988	1988	0
288	20231215	163900	24040757	1988	1988	1988	1988	0
289	20231215	163800	24040757	1988	1988	1988	1988	0
290	20231215	163700	24040757	1988	1988	1988	1988	0
291	20231215	163600	24040757	1988	1988	1988	1988	0
292	20231215	163500	24040757	1988	1988	1988	1988	0
293	20231215	163400	24040757	1988	1988	1988	1988	0
294	20231215	163300	24040757	1988	1988	1988	1988	0
295	20231215	163200	24040757	1988	1988	1988	1988	0
296	20231215	163100	24040757	1988	1988	1988	1988	0
297	20231215	163000	24040757	1988	1988	1988	1988	0
298	20231215	162900	24040757	1988	1988	1988	1988	0
299	20231215	162800	24040757	1988	1988	1988	1988	0
300	20231215	162700	24040757	1988	1988	1988	1988	0
301	20231215	162600	24040757	1988	1988	1988	1988	0
302	20231215	162500	24040757	1988	1988	1988	1988	564
303	20231215	162400	24040757	1988	1988	1988	1988	0
304	20231215	162300	24040757	1988	1988	1988	1988	0
305	20231215	162200	24040757	1988	1988	1988	1988	0
306	20231215	162100	24040757	1988	1988	1988	1988	0
307	20231215	162000	24040757	1988	1988	1988	1988	0
308	20231215	161900	24040757	1988	1988	1988	1988	0
309	20231215	161800	24040757	1988	1988	1988	1988	0
310	20231215	161700	24040757	1988	1988	1988	1988	0
311	20231215	161600	24040757	1988	1988	1988	1988	0
312	20231215	161500	24040757	1988	1988	1988	1988	0
313	20231215	161400	24040757	1988	1988	1988	1988	0
314	20231215	161300	24040757	1988	1988	1988	1988	0
315	20231215	161200	24040757	1988	1988	1988	1988	0
316	20231215	161100	24040757	1988	1988	1988	1988	0
317	20231215	161000	24040757	1988	1988	1988	1988	0
318	20231215	160900	24040757	1988	1988	1988	1988	0
319	20231215	160800	24040757	1988	1988	1988	1988	0
320	20231215	160700	24040757	1988	1988	1988	1988	0
321	20231215	160600	24040757	1988	1988	1988	1988	0
322	20231215	160500	24040757	1988	1988	1988	1988	0
323	20231215	160400	24040757	1988	1988	1988	1988	0
324	20231215	160300	24040757	1988	1988	1988	1988	0
325	20231215	160200	24040757	1988	1988	1988	1988	0
326	20231215	160100	24040757	1988	1988	1988	1988	0
327	20231215	160000	24040757	1988	1988	1988	1988	0
328	20231215	155900	24040757	1988	1988	1988	1988	0
329	20231215	155800	24040757	1988	1988	1988	1988	0
330	20231215	155700	24040757	1988	1988	1988	1988	0
331	20231215	155600	24040757	1988	1988	1988	1988	0
332	20231215	155500	24040757	1988	1988	1988	1988	564
333	20231215	155400	24040757	1988	1988	1988	1988	0
334	20231215	155300	24040757	1988	1988	1988	1988	0
335	20231215	155200	24040757	1988	1988	1988	1988	0
336	20231215	155100	24040757	1988	1988	1988	1988	0
337	20231215	155000	24040757	1988	1988	1988	1988	0
338	20231215	154900	24040757	1988	1988	1988	1988	0
339	20231215	154800	24040757	1988	1988	1988	1988	0
340	20231215	154700	24040757	1988	1988	1988	1988	0
341	20231215	154600	24040757	1988	1988	1988	1988	0
342	20231215	154500	24040757	1988	1988	1988	1988	0
343	20231215	154400	24040757	1988	1988	1988	1988	0
344	20231215	154300	24040757	1988	1988	1988	1988	0
345	20231215	154200	24040757	1988	1988	1988	1988	0
346	20231215	154100	24040757	1988	1988	1988	1988	0
347	20231215	154000	24040757	1988	1988	1988	1988	0
348	20231215	153900	24040757	1988	1988	1988	1988	0
349	20231215	153800	24040757	1988	1988	1988	1988	0
350	20231215	153700	24040757	1988	1988	1988	1988	0
351	20231215	153600	24040757	1988	1988	1988	1988	0
352	20231215	153500	24040757	1988	1988	1988	1988	0
353	20231215	153400	24040757	1988	1988	1988	1988	0
354	20231215	153300	24040757	1988	1988	1988	1988	0
355	20231215	153200	24040757	1988	1988	1988	1988	0
356	20231215	153100	24040757	1988	1988	1988	1988	0
357	20231215	153000	24040757	1988	1988	1988	1988	564
358	20231215	152900	22919525	1979	1979	1979	1979	0
359	20231215	152800	22919525	1979	1979	1979	1979	0
360	20231215	152700	22919525	1979	1979	1979	1979	0
361	20231215	152600	22919525	1979	1979	1979	1979	0
362	20231215	152500	22919525	1979	1979	1979	1979	0
363	20231215	152400	22919525	1979	1979	1979	1979	0
364	20231215	152300	22919525	1979	1979	1979	1979	0
365	20231215	152200	22919525	1979	1979	1979	1979	0
366	20231215	152100	22919525	1979	1979	1979	1979	0
367	20231215	152000	22919525	1979	1979	1979	1979	0
368	20231215	151900	22919525	1979	1963	1979	1963	17
369	20231215	151800	22886138	1963	1963	1979	1963	108
370	20231215	151700	22674086	1963	1963	1979	1963	81
371	20231215	151600	22515067	1963	1962	1979	1962	97
372	20231215	151500	22324720	1979	1962	1979	1962	83
373	20231215	151400	22161823	1962	1962	1979	1962	136
374	20231215	151300	21894935	1963	1963	1963	1962	74
375	20231215	151200	21749721	1963	1962	1979	1962	90
376	20231215	151100	21573035	1979	1965	1979	1962	82
377	20231215	151000	21412037	1979	1965	1979	1965	123
378	20231215	150900	21170300	1965	1979	1979	1965	81
379	20231215	150800	21011121	1965	1965	1979	1965	97
380	20231215	150700	20820502	1979	1962	1979	1961	104
381	20231215	150600	20616328	1961	1962	1962	1961	84
382	20231215	150500	20451552	1962	1961	1974	1961	107
383	20231215	150400	20241544	1961	1961	1973	1961	82
384	20231215	150300	20080718	1973	1961	1973	1961	98
385	20231215	150200	19888516	1961	1961	1961	1961	105
386	20231215	150100	19682611	1961	1961	1961	1961	96
387	20231215	150000	19494355	1961	1961	1973	1961	83
388	20231215	145900	19331558	1961	1961	1961	1961	121
389	20231215	145800	19094277	1961	1961	1972	1961	81
390	20231215	145700	18935425	1972	1961	1972	1961	97
391	20231215	145600	18745197	1961	1961	1969	1961	96
392	20231215	145500	18556933	1961	1969	1969	1961	108
393	20231215	145400	18345121	1961	1961	1969	1961	97
394	20231215	145300	18154896	1961	1969	1969	1961	81
395	20231215	145200	17996047	1961	1969	1969	1960	99
396	20231215	145100	17801964	1960	1959	1960	1959	113
397	20231215	145000	17580500	1959	1960	1969	1959	89
398	20231215	144900	17406115	1969	1960	1969	1959	82
399	20231215	144800	17245393	1969	1957	1969	1957	100
400	20231215	144700	17049533	1969	1958	1969	1958	99
401	20231215	144600	16855623	1958	1961	1961	1958	80
402	20231215	144500	16698842	1961	1961	1969	1961	82
403	20231215	144400	16538024	1961	1961	1969	1961	171
404	20231215	144300	16202665	1961	1961	1962	1961	130
405	20231215	144200	15947732	1961	1961	1961	1961	85
406	20231215	144100	15781047	1961	1962	1962	1961	77
407	20231215	144000	15630007	1962	1962	1962	1962	110
408	20231215	143900	15414187	1962	1964	1964	1961	85
409	20231215	143800	15247332	1968	1970	1970	1968	70
410	20231215	143700	15109535	1970	1970	1970	1970	85
411	20231215	143600	14942085	1970	1970	1970	1970	310
412	20231215	143500	14331385	1970	1970	1970	1970	85
413	20231215	143400	14163935	1970	1970	1970	1970	85
414	20231215	143300	13996485	1970	1970	1970	1970	86
415	20231215	143200	13827065	1970	1970	1970	1970	110
416	20231215	143100	13610365	1970	1970	1970	1970	85
417	20231215	143000	13442915	1972	1972	1972	1972	82
418	20231215	142900	13281211	1972	1972	1972	1972	86
419	20231215	142800	13111619	1972	1972	1972	1972	109
420	20231215	142700	12896671	1972	1972	1972	1972	86
421	20231215	142600	12727079	1972	1972	1973	1972	87
422	20231215	142500	12555514	1973	1973	1973	1973	94
423	20231215	142400	12370052	1973	1973	1973	1973	85
424	20231215	142300	12202347	1973	1974	1974	1973	84
425	20231215	142200	12036549	1974	1973	1974	1973	158
426	20231215	142100	11724781	1973	1973	1973	1973	103
427	20231215	142000	11521562	1973	1972	1973	1972	104
428	20231215	141900	11316397	1972	1973	1973	1972	80
429	20231215	141800	11158583	1973	1973	1973	1973	78
430	20231215	141700	11004689	1973	1973	1973	1973	103
431	20231215	141600	10801470	1973	1973	1973	1973	104
432	20231215	141500	10596278	1974	1973	1974	1973	76
433	20231215	141400	10446280	1973	1973	1973	1973	78
434	20231215	141300	10292386	1973	1973	1973	1973	129
435	20231215	141200	10037869	1973	1973	1973	1973	78
436	20231215	141100	9883975	1973	1974	1980	1973	83
437	20231215	141000	9720161	1974	1974	1974	1974	104
438	20231215	140900	9514865	1974	1974	1975	1974	104
439	20231215	140800	9309568	1974	1974	1974	1974	78
440	20231215	140700	9155596	1974	1974	1974	1974	104
441	20231215	140600	8950300	1974	1974	1974	1974	102
442	20231215	140500	8748952	1974	1975	1975	1974	59
443	20231215	140400	8632479	1975	1975	1975	1975	78
444	20231215	140300	8478429	1975	1975	1975	1975	78
445	20231215	140200	8324379	1975	1975	1975	1975	103
446	20231215	140100	8120954	1975	1975	1975	1975	104
447	20231215	140000	7915554	1975	1975	1975	1975	78
448	20231215	135900	7761504	1975	1975	1975	1975	78
449	20231215	135800	7607454	1975	1975	1975	1975	128
450	20231215	135700	7354654	1975	1975	1975	1975	80
451	20231215	135600	7196654	1975	1975	1975	1975	81
452	20231215	135500	7036679	1975	1975	1977	1975	107
453	20231215	135400	6825307	1975	1975	1975	1975	157
454	20231215	135300	6515232	1975	1975	1975	1975	81
455	20231215	135200	6355257	1976	1976	1976	1976	76
456	20231215	135100	6205081	1976	1976	1976	1976	81
457	20231215	135000	6045025	1975	1975	1975	1975	227
458	20231215	134900	5596700	1975	1974	1975	1974	84
459	20231215	134800	5430854	1975	1976	1976	1975	1178
460	20231215	134700	3103798	1977	1977	1977	1977	4
461	20231215	134600	3095890	1979	1979	1979	1979	0
462	20231215	134500	3095890	1979	1979	1979	1979	0
463	20231215	134400	3095890	1979	1979	1979	1979	0
464	20231215	134300	3095890	1979	1979	1979	1979	25
465	20231215	134200	3046415	1980	1980	1980	1980	4
466	20231215	134100	3038495	1979	1979	1979	1979	0
467	20231215	134000	3038495	1979	1979	1979	1979	0
468	20231215	133900	3038495	1979	1979	1979	1979	25
469	20231215	133800	2989020	1980	1980	1980	1980	0
470	20231215	133700	2989020	1980	1980	1980	1980	0
471	20231215	133600	2989020	1980	1980	1980	1980	0
472	20231215	133500	2989020	1980	1980	1980	1980	0
473	20231215	133400	2989020	1980	1980	1980	1980	0
474	20231215	133300	2989020	1980	1980	1980	1980	0
475	20231215	133200	2989020	1980	1980	1980	1980	0
476	20231215	133100	2989020	1980	1980	1980	1980	0
477	20231215	133000	2989020	1980	1980	1980	1980	0
478	20231215	132900	2989020	1980	1980	1980	1980	0
479	20231215	132800	2989020	1980	1980	1980	1980	0
480	20231215	132700	2989020	1980	1980	1980	1980	0
481	20231215	132600	2989020	1980	1981	1981	1980	149
482	20231215	132500	2693953	1981	1981	1981	1981	0
483	20231215	132400	2693953	1981	1981	1981	1981	25
484	20231215	132300	2644428	1981	1981	1981	1981	0
485	20231215	132200	2644428	1981	1981	1981	1981	0
486	20231215	132100	2644428	1981	1981	1981	1981	0
487	20231215	132000	2644428	1981	1981	1981	1981	24
488	20231215	131900	2596884	1981	1981	1981	1981	0
489	20231215	131800	2596884	1981	1981	1981	1981	0
490	20231215	131700	2596884	1981	1981	1981	1981	0
491	20231215	131600	2596884	1981	1981	1981	1981	25
492	20231215	131500	2547359	1981	1981	1981	1981	0
493	20231215	131400	2547359	1981	1981	1981	1981	0
494	20231215	131300	2547359	1981	1982	1982	1981	25
495	20231215	131200	2497831	1981	1981	1981	1981	0
496	20231215	131100	2497831	1981	1981	1981	1981	0
497	20231215	131000	2497831	1981	1981	1981	1981	0
498	20231215	130900	2497831	1981	1982	1982	1981	25
499	20231215	130800	2448298	1983	1983	1983	1983	92
500	20231215	130700	2265862	1982	1982	1982	1982	0
501	20231215	130600	2265862	1982	1982	1982	1982	0
502	20231215	130500	2265862	1982	1982	1982	1982	25
503	20231215	130400	2216312	1982	1982	1982	1982	0
504	20231215	130300	2216312	1982	1982	1982	1982	49
505	20231215	130200	2119194	1982	1982	1982	1982	0
506	20231215	130100	2119194	1982	1982	1982	1982	25
507	20231215	130000	2069644	1982	1982	1982	1982	0
508	20231215	125900	2069644	1982	1982	1982	1982	0
509	20231215	125800	2069644	1982	1982	1982	1982	4
510	20231215	125700	2061716	1983	1983	1983	1983	0
511	20231215	125600	2061716	1983	1983	1983	1983	0
512	20231215	125500	2061716	1983	1983	1983	1983	0
513	20231215	125400	2061716	1983	1983	1983	1983	0
514	20231215	125300	2061716	1983	1983	1983	1983	433
515	20231215	125200	1203077	1983	1983	1983	1983	0
516	20231215	125100	1203077	1983	1983	1983	1983	101
517	20231215	125000	1002794	1983	1983	1983	1983	25
518	20231215	124900	953219	1983	1983	1983	1983	0
519	20231215	124800	953219	1983	1983	1983	1983	0
520	20231215	124700	953219	1983	1987	1987	1983	66
521	20231215	124600	822309	1988	1988	1988	1988	1
522	20231215	124500	820321	1988	1988	1988	1988	0
523	20231215	124400	820321	1988	1988	1988	1988	0
524	20231215	124300	820321	1988	1988	1988	1988	0
525	20231215	124200	820321	1988	1988	1988	1988	0
526	20231215	124100	820321	1988	1988	1988	1988	0
527	20231215	124000	820321	1988	1988	1988	1988	10
528	20231215	123900	800441	1987	1987	1987	1987	0
529	20231215	123800	800441	1987	1987	1987	1987	0
530	20231215	123700	800441	1987	1987	1987	1987	0
531	20231215	123600	800441	1987	1987	1987	1987	0
532	20231215	123500	800441	1987	1987	1987	1987	0
533	20231215	123400	800441	1987	1987	1987	1987	0
534	20231215	123300	800441	1987	1987	1987	1987	0
535	20231215	123200	800441	1987	1987	1987	1987	0
536	20231215	123100	800441	1987	1987	1987	1987	0
537	20231215	123000	800441	1987	1987	1987	1987	0
538	20231215	122900	800441	1987	1987	1987	1987	0
539	20231215	122800	800441	1987	1987	1987	1987	0
540	20231215	122700	800441	1987	1987	1987	1987	0
541	20231215	122600	800441	1987	1987	1987	1987	0
542	20231215	122500	800441	1987	1987	1987	1987	0
543	20231215	122400	800441	1987	1987	1987	1987	0
544	20231215	122300	800441	1987	1987	1987	1987	0
545	20231215	122200	800441	1987	1987	1987	1987	0
546	20231215	122100	800441	1987	1987	1987	1987	0
547	20231215	122000	800441	1987	1987	1987	1987	0
548	20231215	121900	800441	1987	1987	1987	1987	0
549	20231215	121800	800441	1987	1987	1987	1987	0
550	20231215	121700	800441	1987	1987	1987	1987	0
551	20231215	121600	800441	1987	1987	1987	1987	0
552	20231215	121500	800441	1987	1987	1987	1987	0
553	20231215	121400	800441	1987	1987	1987	1987	0
554	20231215	121300	800441	1987	1987	1987	1987	0
555	20231215	121200	800441	1987	1987	1987	1987	0
556	20231215	121100	800441	1987	1987	1987	1987	0
557	20231215	121000	800441	1987	1987	1987	1987	0
558	20231215	120900	800441	1987	1987	1987	1987	0
559	20231215	120800	800441	1987	1987	1987	1987	2
560	20231215	120700	796467	1987	1987	1987	1987	0
561	20231215	120600	796467	1987	1987	1987	1987	0
562	20231215	120500	796467	1987	1987	1987	1987	3
563	20231215	120400	790506	1987	1987	1987	1987	0
564	20231215	120300	790506	1987	1987	1987	1987	0
565	20231215	120200	790506	1987	1987	1987	1987	0
566	20231215	120100	790506	1987	1987	1987	1987	8
567	20231215	120000	774610	1987	1987	1987	1987	0
568	20231215	115900	774610	1987	1987	1987	1987	0
569	20231215	115800	774610	1987	1987	1987	1987	0
570	20231215	115700	774610	1987	1987	1987	1987	1
571	20231215	115600	772623	1987	1987	1987	1987	0
572	20231215	115500	772623	1987	1987	1987	1987	0
573	20231215	115400	772623	1987	1987	1987	1987	0
574	20231215	115300	772623	1987	1987	1987	1987	2
575	20231215	115200	768649	1987	1987	1987	1987	0
576	20231215	115100	768649	1987	1987	1987	1987	0
577	20231215	115000	768649	1987	1987	1987	1987	0
578	20231215	114900	768649	1987	1987	1987	1987	1
579	20231215	114800	766662	1987	1987	1987	1987	0
580	20231215	114700	766662	1987	1987	1987	1987	0
581	20231215	114600	766662	1987	1987	1987	1987	1
582	20231215	114500	764675	1988	1988	1988	1988	0
583	20231215	114400	764675	1988	1988	1988	1988	0
584	20231215	114300	764675	1988	1988	1988	1988	0
585	20231215	114200	764675	1988	1988	1988	1988	0
586	20231215	114100	764675	1988	1988	1988	1988	0
587	20231215	114000	764675	1988	1988	1988	1988	0
588	20231215	113900	764675	1988	1988	1988	1988	21
589	20231215	113800	722927	1988	1988	1988	1988	0
590	20231215	113700	722927	1988	1988	1988	1988	0
591	20231215	113600	722927	1988	1988	1988	1988	0
592	20231215	113500	722927	1988	1988	1988	1988	0
593	20231215	113400	722927	1988	1988	1988	1988	0
594	20231215	113300	722927	1988	1988	1988	1988	0
595	20231215	113200	722927	1988	1988	1988	1988	0
596	20231215	113100	722927	1988	1988	1988	1988	0
597	20231215	113000	722927	1988	1988	1988	1988	0
598	20231215	112900	722927	1988	1988	1988	1988	0
599	20231215	112800	722927	1988	1988	1988	1988	0
600	20231215	112700	722927	1988	1988	1988	1988	0
601	20231215	112600	722927	1988	1988	1988	1988	0
602	20231215	112500	722927	1988	1988	1988	1988	0
603	20231215	112400	722927	1988	1988	1988	1988	0
604	20231215	112300	722927	1988	1988	1988	1988	0
605	20231215	112200	722927	1988	1988	1988	1988	0
606	20231215	112100	722927	1988	1988	1988	1988	0
607	20231215	112000	722927	1988	1988	1988	1988	0
608	20231215	111900	722927	1988	1988	1988	1988	0
609	20231215	111800	722927	1988	1988	1988	1988	0
610	20231215	111700	722927	1988	1988	1988	1988	0
611	20231215	111600	722927	1988	1988	1988	1988	0
612	20231215	111500	722927	1988	1988	1988	1988	4
613	20231215	111400	714975	1988	1988	1988	1988	0
614	20231215	111300	714975	1988	1988	1988	1988	0
615	20231215	111200	714975	1988	1988	1988	1988	0
616	20231215	111100	714975	1988	1988	1988	1988	0
617	20231215	111000	714975	1988	1988	1988	1988	0
618	20231215	110900	714975	1988	1988	1988	1988	0
619	20231215	110800	714975	1988	1988	1988	1988	0
620	20231215	110700	714975	1988	1988	1988	1988	3
621	20231215	110600	709011	1988	1988	1988	1988	0
622	20231215	110500	709011	1988	1988	1988	1988	0
623	20231215	110400	709011	1988	1988	1988	1988	0
624	20231215	110300	709011	1988	1988	1988	1988	0
625	20231215	110200	709011	1988	1988	1988	1988	0
626	20231215	110100	709011	1988	1988	1988	1988	0
627	20231215	110000	709011	1988	1988	1988	1988	0
628	20231215	105900	709011	1988	1988	1988	1988	0
629	20231215	105800	709011	1988	1988	1988	1988	0
630	20231215	105700	709011	1988	1988	1988	1988	0
631	20231215	105600	709011	1988	1988	1988	1988	0
632	20231215	105500	709011	1988	1988	1988	1988	0
633	20231215	105400	709011	1988	1988	1988	1988	0
634	20231215	105300	709011	1988	1988	1988	1988	0
635	20231215	105200	709011	1988	1988	1988	1988	0
636	20231215	105100	709011	1988	1988	1988	1988	0
637	20231215	105000	709011	1988	1988	1988	1988	0
638	20231215	104900	709011	1988	1988	1988	1988	0
639	20231215	104800	709011	1988	1988	1988	1988	0
640	20231215	104700	709011	1988	1988	1988	1988	0
641	20231215	104600	709011	1988	1988	1988	1988	0
642	20231215	104500	709011	1988	1988	1988	1988	0
643	20231215	104400	709011	1988	1988	1988	1988	0
644	20231215	104300	709011	1988	1988	1988	1988	0
645	20231215	104200	709011	1988	1988	1988	1988	1
646	20231215	104100	707023	1988	1988	1988	1988	0
647	20231215	104000	707023	1988	1988	1988	1988	0
648	20231215	103900	707023	1988	1988	1988	1988	0
649	20231215	103800	707023	1988	1988	1988	1988	1
650	20231215	103700	705035	1988	1988	1988	1988	0
651	20231215	103600	705035	1988	1988	1988	1988	0
652	20231215	103500	705035	1988	1988	1988	1988	0
653	20231215	103400	705035	1988	1988	1988	1988	2
654	20231215	103300	701059	1988	1988	1988	1988	0
655	20231215	103200	701059	1988	1988	1988	1988	0
656	20231215	103100	701059	1988	1988	1988	1988	0
657	20231215	103000	701059	1988	1988	1988	1988	20
658	20231215	102900	661299	1990	1990	1990	1990	0
659	20231215	102800	661299	1990	1990	1990	1990	0
660	20231215	102700	661299	1990	1990	1990	1990	0
661	20231215	102600	661299	1990	1990	1990	1990	0
662	20231215	102500	661299	1990	1990	1990	1990	0
663	20231215	102400	661299	1990	1990	1990	1990	0
664	20231215	102300	661299	1990	1990	1990	1990	0
665	20231215	102200	661299	1990	1990	1990	1990	0
666	20231215	102100	661299	1990	1990	1990	1990	0
667	20231215	102000	661299	1990	1990	1990	1990	0
668	20231215	101900	661299	1990	1990	1990	1990	0
669	20231215	101800	661299	1990	1990	1990	1990	0
670	20231215	101700	661299	1990	1990	1990	1990	0
671	20231215	101600	661299	1990	1990	1990	1990	0
672	20231215	101500	661299	1990	1990	1990	1990	0
673	20231215	101400	661299	1990	1993	1993	1990	20
674	20231215	101300	621469	1996	1996	1996	1996	10
675	20231215	101200	601509	1999	1999	1999	1999	0
676	20231215	101100	601509	1999	1999	1999	1999	20
677	20231215	101000	561529	1999	1999	1999	1999	0
678	20231215	100900	561529	1999	1999	1999	1999	0
679	20231215	100800	561529	1999	1999	1999	1999	13
680	20231215	100700	535542	2000	2000	2000	2000	0
681	20231215	100600	535542	2000	2000	2000	2000	0
682	20231215	100500	535542	2000	2000	2000	2000	0
683	20231215	100400	535542	2000	2000	2000	2000	0
684	20231215	100300	535542	2000	2000	2000	2000	0
685	20231215	100200	535542	2000	2000	2000	2000	0
686	20231215	100100	535542	2000	2000	2000	2000	0
687	20231215	100000	535542	2000	2000	2000	2000	0
688	20231215	095900	535542	2000	2000	2000	2000	30
689	20231215	095800	475542	2000	2000	2000	2000	0
690	20231215	095700	475542	2000	2000	2000	2000	0
691	20231215	095600	475542	2000	2000	2000	2000	10
692	20231215	095500	455542	2000	2000	2000	2000	0
693	20231215	095400	455542	2000	2000	2000	2000	1
694	20231215	095300	453542	1988	1988	1988	1988	13
695	20231215	095200	427698	1988	1988	1988	1988	0
696	20231215	095100	427698	1988	1988	1988	1988	0
697	20231215	095000	427698	1988	1988	1988	1988	0
698	20231215	094900	427698	1988	1988	1988	1988	12
699	20231215	094800	403842	1988	1988	1988	1988	20
700	20231215	094700	364082	1990	1990	1990	1990	0
701	20231215	094600	364082	1990	1990	1990	1990	0
702	20231215	094500	364082	1990	1990	1990	1990	10
703	20231215	094400	344182	1990	1990	1990	1990	0
704	20231215	094300	344182	1990	1990	1990	1990	0
705	20231215	094200	344182	1990	1990	1990	1990	0
706	20231215	094100	344182	1990	1990	1990	1990	0
707	20231215	094000	344182	1990	1990	1990	1990	0
708	20231215	093900	344182	1990	1990	1990	1990	0
709	20231215	093800	344182	1990	1990	1990	1990	8
710	20231215	093700	328262	1990	1990	1990	1990	0
711	20231215	093600	328262	1990	1990	1990	1990	0
712	20231215	093500	328262	1990	1990	1990	1990	0
713	20231215	093400	328262	1990	1990	1990	1990	12
714	20231215	093300	304382	1990	1990	1990	1990	0
715	20231215	093200	304382	1990	1990	1990	1990	80
716	20231215	093100	145182	1988	1990	1990	1988	73
717	20231215	093000	0	1989	1989	1989	1989	0
718	20231215	092900	0	1989	1989	1989	1989	0
719	20231215	092800	0	1989	1989	1989	1989	0
720	20231215	092700	0	1989	1989	1989	1989	0
721	20231215	092600	0	1989	1989	1989	1989	0
722	20231215	092500	0	1989	1989	1989	1989	0
723	20231215	092400	0	1989	1989	1989	1989	0
724	20231215	092300	0	1989	1989	1989	1989	0
725	20231215	092200	0	1989	1989	1989	1989	0
726	20231215	092100	0	1989	1989	1989	1989	0
727	20231215	092000	0	1989	1989	1989	1989	0
728	20231215	091900	0	1989	1989	1989	1989	0
729	20231215	091800	0	1989	1989	1989	1989	0
730	20231215	091700	0	1989	1989	1989	1989	0
731	20231215	091600	0	1989	1989	1989	1989	0
732	20231215	091500	0	1989	1989	1989	1989	0
733	20231215	091400	0	1989	1989	1989	1989	0
734	20231215	091300	0	1989	1989	1989	1989	0
735	20231215	091200	0	1989	1989	1989	1989	0
736	20231215	091100	0	1989	1989	1989	1989	0
737	20231215	091000	0	1989	1989	1989	1989	0
738	20231215	090900	0	1989	1989	1989	1989	0
739	20231215	090800	0	1989	1989	1989	1989	0
740	20231215	090700	0	1989	1989	1989	1989	0
741	20231215	090600	0	1989	1989	1989	1989	0
742	20231215	090500	0	1989	1989	1989	1989	0
743	20231215	090400	0	1989	1989	1989	1989	0
744	20231215	090300	0	1989	1989	1989	1989	0
745	20231215	090200	0	1989	1989	1989	1989	0
746	20231215	090100	0	1989	1989	1989	1989	0
747	20231215	090000	0	1989	1989	1989	1989	0