KissMeData/455310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213400	21313379	1992	1992	1992	1992	2
3	20231219	213300	21313379	1992	1992	1992	1992	0
4	20231219	213200	21313379	1992	1992	1992	1992	0
5	20231219	213100	21313379	1992	1992	1992	1992	0
6	20231219	213000	21313379	1992	1992	1992	1992	0
7	20231219	212900	21313379	1992	1992	1992	1992	0
8	20231219	212800	21313379	1992	1992	1992	1992	0
9	20231219	212700	21313379	1992	1992	1992	1992	0
10	20231219	212600	21313379	1992	1992	1992	1992	0
11	20231219	212500	21313379	1992	1992	1992	1992	0
12	20231219	212400	21313379	1992	1992	1992	1992	0
13	20231219	212300	21313379	1992	1992	1992	1992	0
14	20231219	212200	21313379	1992	1992	1992	1992	0
15	20231219	212100	21313379	1992	1992	1992	1992	0
16	20231219	212000	21313379	1992	1992	1992	1992	0
17	20231219	211900	21313379	1992	1992	1992	1992	0
18	20231219	211800	21313379	1992	1992	1992	1992	0
19	20231219	211700	21313379	1992	1992	1992	1992	0
20	20231219	211600	21313379	1992	1992	1992	1992	0
21	20231219	211500	21313379	1992	1992	1992	1992	0
22	20231219	211400	21313379	1992	1992	1992	1992	0
23	20231219	211300	21313379	1992	1992	1992	1992	0
24	20231219	211200	21313379	1992	1992	1992	1992	0
25	20231219	211100	21313379	1992	1992	1992	1992	0
26	20231219	211000	21313379	1992	1992	1992	1992	0
27	20231219	210900	21313379	1992	1992	1992	1992	0
28	20231219	210800	21313379	1992	1992	1992	1992	0
29	20231219	210700	21313379	1992	1992	1992	1992	0
30	20231219	210600	21313379	1992	1992	1992	1992	0
31	20231219	210500	21313379	1992	1992	1992	1992	0
32	20231219	210400	21313379	1992	1992	1992	1992	2
33	20231219	210300	21313379	1992	1992	1992	1992	0
34	20231219	210200	21313379	1992	1992	1992	1992	0
35	20231219	210100	21313379	1992	1992	1992	1992	0
36	20231219	210000	21313379	1992	1992	1992	1992	0
37	20231219	205900	21313379	1992	1992	1992	1992	0
38	20231219	205800	21313379	1992	1992	1992	1992	0
39	20231219	205700	21313379	1992	1992	1992	1992	0
40	20231219	205600	21313379	1992	1992	1992	1992	0
41	20231219	205500	21313379	1992	1992	1992	1992	0
42	20231219	205400	21313379	1992	1992	1992	1992	0
43	20231219	205300	21313379	1992	1992	1992	1992	0
44	20231219	205200	21313379	1992	1992	1992	1992	0
45	20231219	205100	21313379	1992	1992	1992	1992	0
46	20231219	205000	21313379	1992	1992	1992	1992	0
47	20231219	204900	21313379	1992	1992	1992	1992	0
48	20231219	204800	21313379	1992	1992	1992	1992	0
49	20231219	204700	21313379	1992	1992	1992	1992	0
50	20231219	204600	21313379	1992	1992	1992	1992	0
51	20231219	204500	21313379	1992	1992	1992	1992	0
52	20231219	204400	21313379	1992	1992	1992	1992	0
53	20231219	204300	21313379	1992	1992	1992	1992	0
54	20231219	204200	21313379	1992	1992	1992	1992	0
55	20231219	204100	21313379	1992	1992	1992	1992	0
56	20231219	204000	21313379	1992	1992	1992	1992	0
57	20231219	203900	21313379	1992	1992	1992	1992	0
58	20231219	203800	21313379	1992	1992	1992	1992	0
59	20231219	203700	21313379	1992	1992	1992	1992	0
60	20231219	203600	21313379	1992	1992	1992	1992	0
61	20231219	203500	21313379	1992	1992	1992	1992	0
62	20231219	203400	21313379	1992	1992	1992	1992	2
63	20231219	203300	21313379	1992	1992	1992	1992	0
64	20231219	203200	21313379	1992	1992	1992	1992	0
65	20231219	203100	21313379	1992	1992	1992	1992	0
66	20231219	203000	21313379	1992	1992	1992	1992	0
67	20231219	202900	21313379	1992	1992	1992	1992	0
68	20231219	202800	21313379	1992	1992	1992	1992	0
69	20231219	202700	21313379	1992	1992	1992	1992	0
70	20231219	202600	21313379	1992	1992	1992	1992	0
71	20231219	202500	21313379	1992	1992	1992	1992	0
72	20231219	202400	21313379	1992	1992	1992	1992	0
73	20231219	202300	21313379	1992	1992	1992	1992	0
74	20231219	202200	21313379	1992	1992	1992	1992	0
75	20231219	202100	21313379	1992	1992	1992	1992	0
76	20231219	202000	21313379	1992	1992	1992	1992	0
77	20231219	201900	21313379	1992	1992	1992	1992	0
78	20231219	201800	21313379	1992	1992	1992	1992	0
79	20231219	201700	21313379	1992	1992	1992	1992	0
80	20231219	201600	21313379	1992	1992	1992	1992	0
81	20231219	201500	21313379	1992	1992	1992	1992	0
82	20231219	201400	21313379	1992	1992	1992	1992	0
83	20231219	201300	21313379	1992	1992	1992	1992	0
84	20231219	201200	21313379	1992	1992	1992	1992	0
85	20231219	201100	21313379	1992	1992	1992	1992	0
86	20231219	201000	21313379	1992	1992	1992	1992	0
87	20231219	200900	21313379	1992	1992	1992	1992	0
88	20231219	200800	21313379	1992	1992	1992	1992	0
89	20231219	200700	21313379	1992	1992	1992	1992	0
90	20231219	200600	21313379	1992	1992	1992	1992	0
91	20231219	200500	21313379	1992	1992	1992	1992	0
92	20231219	200400	21313379	1992	1992	1992	1992	2
93	20231219	200300	21313379	1992	1992	1992	1992	0
94	20231219	200200	21313379	1992	1992	1992	1992	0
95	20231219	200100	21313379	1992	1992	1992	1992	0
96	20231219	200000	21313379	1992	1992	1992	1992	0
97	20231219	195900	21313379	1992	1992	1992	1992	0
98	20231219	195800	21313379	1992	1992	1992	1992	0
99	20231219	195700	21313379	1992	1992	1992	1992	0
100	20231219	195600	21313379	1992	1992	1992	1992	0
101	20231219	195500	21313379	1992	1992	1992	1992	0
102	20231219	195400	21313379	1992	1992	1992	1992	0
103	20231219	195300	21313379	1992	1992	1992	1992	0
104	20231219	195200	21313379	1992	1992	1992	1992	0
105	20231219	195100	21313379	1992	1992	1992	1992	0
106	20231219	195000	21313379	1992	1992	1992	1992	0
107	20231219	194900	21313379	1992	1992	1992	1992	0
108	20231219	194800	21313379	1992	1992	1992	1992	0
109	20231219	194700	21313379	1992	1992	1992	1992	0
110	20231219	194600	21313379	1992	1992	1992	1992	0
111	20231219	194500	21313379	1992	1992	1992	1992	0
112	20231219	194400	21313379	1992	1992	1992	1992	0
113	20231219	194300	21313379	1992	1992	1992	1992	0
114	20231219	194200	21313379	1992	1992	1992	1992	0
115	20231219	194100	21313379	1992	1992	1992	1992	0
116	20231219	194000	21313379	1992	1992	1992	1992	0
117	20231219	193900	21313379	1992	1992	1992	1992	0
118	20231219	193800	21313379	1992	1992	1992	1992	0
119	20231219	193700	21313379	1992	1992	1992	1992	0
120	20231219	193600	21313379	1992	1992	1992	1992	0
121	20231219	193500	21313379	1992	1992	1992	1992	0
122	20231219	193400	21313379	1992	1992	1992	1992	2
123	20231219	193300	21313379	1992	1992	1992	1992	0
124	20231219	193200	21313379	1992	1992	1992	1992	0
125	20231219	193100	21313379	1992	1992	1992	1992	0
126	20231219	193000	21313379	1992	1992	1992	1992	0
127	20231219	192900	21313379	1992	1992	1992	1992	0
128	20231219	192800	21313379	1992	1992	1992	1992	0
129	20231219	192700	21313379	1992	1992	1992	1992	0
130	20231219	192600	21313379	1992	1992	1992	1992	0
131	20231219	192500	21313379	1992	1992	1992	1992	0
132	20231219	192400	21313379	1992	1992	1992	1992	0
133	20231219	192300	21313379	1992	1992	1992	1992	0
134	20231219	192200	21313379	1992	1992	1992	1992	0
135	20231219	192100	21313379	1992	1992	1992	1992	0
136	20231219	192000	21313379	1992	1992	1992	1992	0
137	20231219	191900	21313379	1992	1992	1992	1992	0
138	20231219	191800	21313379	1992	1992	1992	1992	0
139	20231219	191700	21313379	1992	1992	1992	1992	0
140	20231219	191600	21313379	1992	1992	1992	1992	0
141	20231219	191500	21313379	1992	1992	1992	1992	0
142	20231219	191400	21313379	1992	1992	1992	1992	0
143	20231219	191300	21313379	1992	1992	1992	1992	0
144	20231219	191200	21313379	1992	1992	1992	1992	0
145	20231219	191100	21313379	1992	1992	1992	1992	0
146	20231219	191000	21313379	1992	1992	1992	1992	0
147	20231219	190900	21313379	1992	1992	1992	1992	0
148	20231219	190800	21313379	1992	1992	1992	1992	0
149	20231219	190700	21313379	1992	1992	1992	1992	0
150	20231219	190600	21313379	1992	1992	1992	1992	0
151	20231219	190500	21313379	1992	1992	1992	1992	0
152	20231219	190400	21313379	1992	1992	1992	1992	2
153	20231219	190300	21313379	1992	1992	1992	1992	0
154	20231219	190200	21313379	1992	1992	1992	1992	0
155	20231219	190100	21313379	1992	1992	1992	1992	0
156	20231219	190000	21313379	1992	1992	1992	1992	0
157	20231219	185900	21313379	1992	1992	1992	1992	0
158	20231219	185800	21313379	1992	1992	1992	1992	0
159	20231219	185700	21313379	1992	1992	1992	1992	0
160	20231219	185600	21313379	1992	1992	1992	1992	0
161	20231219	185500	21313379	1992	1992	1992	1992	0
162	20231219	185400	21313379	1992	1992	1992	1992	0
163	20231219	185300	21313379	1992	1992	1992	1992	0
164	20231219	185200	21313379	1992	1992	1992	1992	0
165	20231219	185100	21313379	1992	1992	1992	1992	0
166	20231219	185000	21313379	1992	1992	1992	1992	0
167	20231219	184900	21313379	1992	1992	1992	1992	0
168	20231219	184800	21313379	1992	1992	1992	1992	0
169	20231219	184700	21313379	1992	1992	1992	1992	0
170	20231219	184600	21313379	1992	1992	1992	1992	0
171	20231219	184500	21313379	1992	1992	1992	1992	0
172	20231219	184400	21313379	1992	1992	1992	1992	0
173	20231219	184300	21313379	1992	1992	1992	1992	0
174	20231219	184200	21313379	1992	1992	1992	1992	0
175	20231219	184100	21313379	1992	1992	1992	1992	0
176	20231219	184000	21313379	1992	1992	1992	1992	0
177	20231219	183900	21313379	1992	1992	1992	1992	0
178	20231219	183800	21313379	1992	1992	1992	1992	0
179	20231219	183700	21313379	1992	1992	1992	1992	0
180	20231219	183600	21313379	1992	1992	1992	1992	0
181	20231219	183500	21313379	1992	1992	1992	1992	0
182	20231219	183400	21313379	1992	1992	1992	1992	2
183	20231219	183300	21313379	1992	1992	1992	1992	0
184	20231219	183200	21313379	1992	1992	1992	1992	0
185	20231219	183100	21313379	1992	1992	1992	1992	0
186	20231219	183000	21313379	1992	1992	1992	1992	0
187	20231219	182900	21313379	1992	1992	1992	1992	0
188	20231219	182800	21313379	1992	1992	1992	1992	0
189	20231219	182700	21313379	1992	1992	1992	1992	0
190	20231219	182600	21313379	1992	1992	1992	1992	0
191	20231219	182500	21313379	1992	1992	1992	1992	0
192	20231219	182400	21313379	1992	1992	1992	1992	0
193	20231219	182300	21313379	1992	1992	1992	1992	0
194	20231219	182200	21313379	1992	1992	1992	1992	0
195	20231219	182100	21313379	1992	1992	1992	1992	0
196	20231219	182000	21313379	1992	1992	1992	1992	0
197	20231219	181900	21313379	1992	1992	1992	1992	0
198	20231219	181800	21313379	1992	1992	1992	1992	0
199	20231219	181700	21313379	1992	1992	1992	1992	0
200	20231219	181600	21313379	1992	1992	1992	1992	0
201	20231219	181500	21313379	1992	1992	1992	1992	0
202	20231219	181400	21313379	1992	1992	1992	1992	0
203	20231219	181300	21313379	1992	1992	1992	1992	0
204	20231219	181200	21313379	1992	1992	1992	1992	0
205	20231219	181100	21313379	1992	1992	1992	1992	0
206	20231219	181000	21313379	1992	1992	1992	1992	0
207	20231219	180900	21313379	1992	1992	1992	1992	0
208	20231219	180800	21313379	1992	1992	1992	1992	0
209	20231219	180700	21313379	1992	1992	1992	1992	0
210	20231219	180600	21313379	1992	1992	1992	1992	0
211	20231219	180500	21313379	1992	1992	1992	1992	0
212	20231219	180400	21313379	1992	1992	1992	1992	2
213	20231219	180300	21313379	1992	1992	1992	1992	0
214	20231219	180200	21313379	1992	1992	1992	1992	0
215	20231219	180100	21313379	1992	1992	1992	1992	0
216	20231219	180000	21313379	1992	1992	1992	1992	0
217	20231219	175900	21313379	1992	1992	1992	1992	0
218	20231219	175800	21313379	1992	1992	1992	1992	0
219	20231219	175700	21313379	1992	1992	1992	1992	0
220	20231219	175600	21313379	1992	1992	1992	1992	0
221	20231219	175500	21313379	1992	1992	1992	1992	0
222	20231219	175400	21313379	1992	1992	1992	1992	0
223	20231219	175300	21313379	1992	1992	1992	1992	0
224	20231219	175200	21313379	1992	1992	1992	1992	0
225	20231219	175100	21313379	1992	1992	1992	1992	0
226	20231219	175000	21313379	1992	1992	1992	1992	0
227	20231219	174900	21313379	1992	1992	1992	1992	0
228	20231219	174800	21313379	1992	1992	1992	1992	0
229	20231219	174700	21313379	1992	1992	1992	1992	0
230	20231219	174600	21313379	1992	1992	1992	1992	0
231	20231219	174500	21313379	1992	1992	1992	1992	0
232	20231219	174400	21313379	1992	1992	1992	1992	0
233	20231219	174300	21313379	1992	1992	1992	1992	0
234	20231219	174200	21313379	1992	1992	1992	1992	0
235	20231219	174100	21313379	1992	1992	1992	1992	0
236	20231219	174000	21313379	1992	1992	1992	1992	0
237	20231219	173900	21313379	1992	1992	1992	1992	0
238	20231219	173800	21313379	1992	1992	1992	1992	0
239	20231219	173700	21313379	1992	1992	1992	1992	0
240	20231219	173600	21313379	1992	1992	1992	1992	0
241	20231219	173500	21313379	1992	1992	1992	1992	0
242	20231219	173400	21313379	1992	1992	1992	1992	2
243	20231219	173300	21313379	1992	1992	1992	1992	0
244	20231219	173200	21313379	1992	1992	1992	1992	0
245	20231219	173100	21313379	1992	1992	1992	1992	0
246	20231219	173000	21313379	1992	1992	1992	1992	0
247	20231219	172900	21313379	1992	1992	1992	1992	0
248	20231219	172800	21313379	1992	1992	1992	1992	0
249	20231219	172700	21313379	1992	1992	1992	1992	0
250	20231219	172600	21313379	1992	1992	1992	1992	0
251	20231219	172500	21313379	1992	1992	1992	1992	0
252	20231219	172400	21313379	1992	1992	1992	1992	0
253	20231219	172300	21313379	1992	1992	1992	1992	0
254	20231219	172200	21313379	1992	1992	1992	1992	0
255	20231219	172100	21313379	1992	1992	1992	1992	0
256	20231219	172000	21313379	1992	1992	1992	1992	0
257	20231219	171900	21313379	1992	1992	1992	1992	0
258	20231219	171800	21313379	1992	1992	1992	1992	0
259	20231219	171700	21313379	1992	1992	1992	1992	0
260	20231219	171600	21313379	1992	1992	1992	1992	0
261	20231219	171500	21313379	1992	1992	1992	1992	0
262	20231219	171400	21313379	1992	1992	1992	1992	0
263	20231219	171300	21313379	1992	1992	1992	1992	0
264	20231219	171200	21313379	1992	1992	1992	1992	0
265	20231219	171100	21313379	1992	1992	1992	1992	0
266	20231219	171000	21313379	1992	1992	1992	1992	0
267	20231219	170900	21313379	1992	1992	1992	1992	0
268	20231219	170800	21313379	1992	1992	1992	1992	0
269	20231219	170700	21313379	1992	1992	1992	1992	0
270	20231219	170600	21313379	1992	1992	1992	1992	0
271	20231219	170500	21313379	1992	1992	1992	1992	0
272	20231219	170400	21313379	1992	1992	1992	1992	2
273	20231219	170300	21313379	1992	1992	1992	1992	0
274	20231219	170200	21313379	1992	1992	1992	1992	0
275	20231219	170100	21313379	1992	1992	1992	1992	0
276	20231219	170000	21313379	1992	1992	1992	1992	0
277	20231219	165900	21313379	1992	1992	1992	1992	0
278	20231219	165800	21313379	1992	1992	1992	1992	0
279	20231219	165700	21313379	1992	1992	1992	1992	0
280	20231219	165600	21313379	1992	1992	1992	1992	0
281	20231219	165500	21313379	1992	1992	1992	1992	0
282	20231219	165400	21313379	1992	1992	1992	1992	0
283	20231219	165300	21313379	1992	1992	1992	1992	0
284	20231219	165200	21313379	1992	1992	1992	1992	0
285	20231219	165100	21313379	1992	1992	1992	1992	0
286	20231219	165000	21313379	1992	1992	1992	1992	0
287	20231219	164900	21313379	1992	1992	1992	1992	0
288	20231219	164800	21313379	1992	1992	1992	1992	0
289	20231219	164700	21313379	1992	1992	1992	1992	0
290	20231219	164600	21313379	1992	1992	1992	1992	0
291	20231219	164500	21313379	1992	1992	1992	1992	0
292	20231219	164400	21313379	1992	1992	1992	1992	0
293	20231219	164300	21313379	1992	1992	1992	1992	0
294	20231219	164200	21313379	1992	1992	1992	1992	0
295	20231219	164100	21313379	1992	1992	1992	1992	0
296	20231219	164000	21313379	1992	1992	1992	1992	0
297	20231219	163900	21313379	1992	1992	1992	1992	0
298	20231219	163800	21313379	1992	1992	1992	1992	0
299	20231219	163700	21313379	1992	1992	1992	1992	0
300	20231219	163600	21313379	1992	1992	1992	1992	0
301	20231219	163500	21313379	1992	1992	1992	1992	0
302	20231219	163400	21313379	1992	1992	1992	1992	2
303	20231219	163300	21313379	1992	1992	1992	1992	0
304	20231219	163200	21313379	1992	1992	1992	1992	0
305	20231219	163100	21313379	1992	1992	1992	1992	0
306	20231219	163000	21313379	1992	1992	1992	1992	0
307	20231219	162900	21313379	1992	1992	1992	1992	0
308	20231219	162800	21313379	1992	1992	1992	1992	0
309	20231219	162700	21313379	1992	1992	1992	1992	0
310	20231219	162600	21313379	1992	1992	1992	1992	0
311	20231219	162500	21313379	1992	1992	1992	1992	0
312	20231219	162400	21313379	1992	1992	1992	1992	0
313	20231219	162300	21313379	1992	1992	1992	1992	0
314	20231219	162200	21313379	1992	1992	1992	1992	0
315	20231219	162100	21313379	1992	1992	1992	1992	0
316	20231219	162000	21313379	1992	1992	1992	1992	0
317	20231219	161900	21313379	1992	1992	1992	1992	0
318	20231219	161800	21313379	1992	1992	1992	1992	0
319	20231219	161700	21313379	1992	1992	1992	1992	0
320	20231219	161600	21313379	1992	1992	1992	1992	0
321	20231219	161500	21313379	1992	1992	1992	1992	0
322	20231219	161400	21313379	1992	1992	1992	1992	0
323	20231219	161300	21313379	1992	1992	1992	1992	0
324	20231219	161200	21313379	1992	1992	1992	1992	0
325	20231219	161100	21313379	1992	1992	1992	1992	0
326	20231219	161000	21313379	1992	1992	1992	1992	0
327	20231219	160900	21313379	1992	1992	1992	1992	0
328	20231219	160800	21313379	1992	1992	1992	1992	0
329	20231219	160700	21313379	1992	1992	1992	1992	0
330	20231219	160600	21313379	1992	1992	1992	1992	0
331	20231219	160500	21313379	1992	1992	1992	1992	0
332	20231219	160400	21313379	1992	1992	1992	1992	2
333	20231219	160300	21313379	1992	1992	1992	1992	0
334	20231219	160200	21313379	1992	1992	1992	1992	0
335	20231219	160100	21313379	1992	1992	1992	1992	0
336	20231219	160000	21313379	1992	1992	1992	1992	0
337	20231219	155900	21313379	1992	1992	1992	1992	0
338	20231219	155800	21313379	1992	1992	1992	1992	0
339	20231219	155700	21313379	1992	1992	1992	1992	0
340	20231219	155600	21313379	1992	1992	1992	1992	0
341	20231219	155500	21313379	1992	1992	1992	1992	0
342	20231219	155400	21313379	1992	1992	1992	1992	0
343	20231219	155300	21313379	1992	1992	1992	1992	0
344	20231219	155200	21313379	1992	1992	1992	1992	0
345	20231219	155100	21313379	1992	1992	1992	1992	0
346	20231219	155000	21313379	1992	1992	1992	1992	0
347	20231219	154900	21313379	1992	1992	1992	1992	0
348	20231219	154800	21313379	1992	1992	1992	1992	0
349	20231219	154700	21313379	1992	1992	1992	1992	0
350	20231219	154600	21313379	1992	1992	1992	1992	0
351	20231219	154500	21313379	1992	1992	1992	1992	0
352	20231219	154400	21313379	1992	1992	1992	1992	0
353	20231219	154300	21313379	1992	1992	1992	1992	0
354	20231219	154200	21313379	1992	1992	1992	1992	0
355	20231219	154100	21313379	1992	1992	1992	1992	0
356	20231219	154000	21313379	1992	1992	1992	1992	0
357	20231219	153900	21313379	1992	1992	1992	1992	0
358	20231219	153800	21313379	1992	1992	1992	1992	0
359	20231219	153700	21313379	1992	1992	1992	1992	0
360	20231219	153600	21313379	1992	1992	1992	1992	0
361	20231219	153500	21313379	1992	1992	1992	1992	0
362	20231219	153400	21313379	1992	1992	1992	1992	2
363	20231219	153300	21313379	1992	1992	1992	1992	0
364	20231219	153200	21313379	1992	1992	1992	1992	0
365	20231219	153100	21313379	1992	1992	1992	1992	0
366	20231219	153000	21313379	1992	1992	1992	1992	2
367	20231219	152900	21309395	1991	1991	1991	1991	0
368	20231219	152800	21309395	1991	1991	1991	1991	0
369	20231219	152700	21309395	1991	1991	1991	1991	0
370	20231219	152600	21309395	1991	1991	1991	1991	0
371	20231219	152500	21309395	1991	1991	1991	1991	0
372	20231219	152400	21309395	1991	1991	1991	1991	0
373	20231219	152300	21309395	1991	1991	1991	1991	0
374	20231219	152200	21309395	1991	1991	1991	1991	0
375	20231219	152100	21309395	1991	1991	1991	1991	0
376	20231219	152000	21309395	1991	1991	1991	1991	0
377	20231219	151900	21309395	1991	1991	1991	1991	80
378	20231219	151800	21150115	1977	1977	1977	1977	0
379	20231219	151700	21150115	1977	1977	1977	1977	0
380	20231219	151600	21150115	1977	1977	1977	1977	0
381	20231219	151500	21150115	1977	1977	1977	1977	0
382	20231219	151400	21150115	1977	1978	1978	1977	903
383	20231219	151300	19364873	1978	1978	1978	1978	588
384	20231219	151200	18201809	1979	1980	1980	1979	478
385	20231219	151100	17255687	1991	1991	1991	1991	0
386	20231219	151000	17255687	1991	1991	1991	1991	0
387	20231219	150900	17255687	1991	1991	1991	1991	10
388	20231219	150800	17235777	1980	1980	1980	1980	0
389	20231219	150700	17235777	1980	1980	1980	1980	49
390	20231219	150600	17138757	1991	1991	1991	1991	0
391	20231219	150500	17138757	1991	1991	1991	1991	0
392	20231219	150400	17138757	1991	1991	1991	1991	0
393	20231219	150300	17138757	1991	1991	1991	1991	0
394	20231219	150200	17138757	1991	1991	1991	1991	11
395	20231219	150100	17116856	1979	1979	1979	1979	0
396	20231219	150000	17116856	1979	1979	1979	1979	0
397	20231219	145900	17116856	1979	1979	1979	1979	0
398	20231219	145800	17116856	1979	1979	1979	1979	0
399	20231219	145700	17116856	1979	1979	1979	1979	0
400	20231219	145600	17116856	1979	1979	1979	1979	0
401	20231219	145500	17116856	1979	1979	1979	1979	0
402	20231219	145400	17116856	1979	1979	1979	1979	0
403	20231219	145300	17116856	1979	1979	1979	1979	0
404	20231219	145200	17116856	1979	1979	1979	1979	0
405	20231219	145100	17116856	1979	1979	1979	1979	0
406	20231219	145000	17116856	1979	1979	1979	1979	0
407	20231219	144900	17116856	1979	1979	1979	1979	0
408	20231219	144800	17116856	1979	1979	1979	1979	0
409	20231219	144700	17116856	1979	1979	1979	1979	0
410	20231219	144600	17116856	1979	1979	1979	1979	382
411	20231219	144500	16360878	1980	1980	1980	1980	118
412	20231219	144400	16127238	1993	1993	1993	1993	0
413	20231219	144300	16127238	1993	1993	1993	1993	0
414	20231219	144200	16127238	1993	1993	1993	1993	0
415	20231219	144100	16127238	1993	1993	1993	1993	0
416	20231219	144000	16127238	1993	1993	1993	1993	0
417	20231219	143900	16127238	1993	1993	1993	1993	0
418	20231219	143800	16127238	1993	1993	1993	1993	0
419	20231219	143700	16127238	1993	1993	1993	1993	0
420	20231219	143600	16127238	1993	1993	1993	1993	0
421	20231219	143500	16127238	1993	1993	1993	1993	0
422	20231219	143400	16127238	1993	1993	1993	1993	0
423	20231219	143300	16127238	1993	1993	1993	1993	0
424	20231219	143200	16127238	1993	1993	1993	1993	0
425	20231219	143100	16127238	1993	1993	1993	1993	0
426	20231219	143000	16127238	1993	1993	1993	1993	0
427	20231219	142900	16127238	1993	1993	1993	1993	0
428	20231219	142800	16127238	1993	1993	1993	1993	0
429	20231219	142700	16127238	1993	1993	1993	1993	0
430	20231219	142600	16127238	1993	1993	1993	1993	0
431	20231219	142500	16127238	1993	1993	1993	1993	0
432	20231219	142400	16127238	1993	1993	1993	1993	0
433	20231219	142300	16127238	1993	1993	1993	1993	0
434	20231219	142200	16127238	1993	1993	1993	1993	0
435	20231219	142100	16127238	1993	1993	1993	1993	0
436	20231219	142000	16127238	1993	1993	1993	1993	0
437	20231219	141900	16127238	1993	1993	1993	1993	0
438	20231219	141800	16127238	1993	1993	1993	1993	0
439	20231219	141700	16127238	1993	1993	1993	1993	0
440	20231219	141600	16127238	1993	1993	1993	1993	0
441	20231219	141500	16127238	1993	1993	1993	1993	0
442	20231219	141400	16127238	1993	1993	1993	1993	0
443	20231219	141300	16127238	1993	1993	1993	1993	0
444	20231219	141200	16127238	1993	1993	1993	1993	0
445	20231219	141100	16127238	1993	1993	1993	1993	0
446	20231219	141000	16127238	1993	1993	1993	1993	0
447	20231219	140900	16127238	1993	1993	1993	1993	0
448	20231219	140800	16127238	1993	1993	1993	1993	0
449	20231219	140700	16127238	1993	1993	1993	1993	0
450	20231219	140600	16127238	1993	1993	1993	1993	0
451	20231219	140500	16127238	1993	1993	1993	1993	0
452	20231219	140400	16127238	1993	1993	1993	1993	0
453	20231219	140300	16127238	1993	1993	1993	1993	0
454	20231219	140200	16127238	1993	1993	1993	1993	0
455	20231219	140100	16127238	1993	1993	1993	1993	0
456	20231219	140000	16127238	1993	1993	1993	1993	0
457	20231219	135900	16127238	1993	1993	1993	1993	0
458	20231219	135800	16127238	1993	1993	1993	1993	0
459	20231219	135700	16127238	1993	1993	1993	1993	0
460	20231219	135600	16127238	1993	1993	1993	1993	0
461	20231219	135500	16127238	1993	1993	1993	1993	0
462	20231219	135400	16127238	1993	1993	1993	1993	0
463	20231219	135300	16127238	1993	1993	1993	1993	0
464	20231219	135200	16127238	1993	1993	1993	1993	0
465	20231219	135100	16127238	1993	1993	1993	1993	0
466	20231219	135000	16127238	1993	1993	1993	1993	0
467	20231219	134900	16127238	1993	1993	1993	1993	0
468	20231219	134800	16127238	1993	1993	1993	1993	0
469	20231219	134700	16127238	1993	1993	1993	1993	0
470	20231219	134600	16127238	1993	1993	1993	1993	0
471	20231219	134500	16127238	1993	1993	1993	1993	0
472	20231219	134400	16127238	1993	1993	1993	1993	0
473	20231219	134300	16127238	1993	1993	1993	1993	0
474	20231219	134200	16127238	1993	1993	1993	1993	0
475	20231219	134100	16127238	1993	1993	1993	1993	0
476	20231219	134000	16127238	1993	1993	1993	1993	0
477	20231219	133900	16127238	1993	1993	1993	1993	0
478	20231219	133800	16127238	1993	1993	1993	1993	0
479	20231219	133700	16127238	1993	1993	1993	1993	0
480	20231219	133600	16127238	1993	1993	1993	1993	0
481	20231219	133500	16127238	1993	1993	1993	1993	0
482	20231219	133400	16127238	1993	1993	1993	1993	0
483	20231219	133300	16127238	1993	1993	1993	1993	0
484	20231219	133200	16127238	1993	1982	1993	1979	101
485	20231219	133100	15927103	1993	1993	1993	1993	0
486	20231219	133000	15927103	1993	1993	1993	1993	0
487	20231219	132900	15927103	1993	1993	1993	1993	0
488	20231219	132800	15927103	1993	1993	1993	1993	0
489	20231219	132700	15927103	1993	1993	1993	1993	0
490	20231219	132600	15927103	1993	1993	1993	1993	0
491	20231219	132500	15927103	1993	1993	1993	1993	0
492	20231219	132400	15927103	1993	1993	1993	1993	0
493	20231219	132300	15927103	1993	1993	1993	1993	0
494	20231219	132200	15927103	1993	1993	1993	1993	0
495	20231219	132100	15927103	1993	1993	1993	1993	0
496	20231219	132000	15927103	1993	1993	1993	1993	0
497	20231219	131900	15927103	1993	1993	1993	1993	0
498	20231219	131800	15927103	1993	1993	1993	1993	0
499	20231219	131700	15927103	1993	1993	1993	1993	0
500	20231219	131600	15927103	1993	1993	1993	1993	0
501	20231219	131500	15927103	1993	1993	1993	1993	0
502	20231219	131400	15927103	1993	1993	1993	1993	0
503	20231219	131300	15927103	1993	1993	1993	1993	0
504	20231219	131200	15927103	1993	1993	1993	1993	0
505	20231219	131100	15927103	1993	1993	1993	1993	0
506	20231219	131000	15927103	1993	1993	1993	1993	0
507	20231219	130900	15927103	1993	1993	1993	1993	0
508	20231219	130800	15927103	1993	1993	1993	1993	0
509	20231219	130700	15927103	1993	1993	1993	1993	0
510	20231219	130600	15927103	1993	1993	1993	1993	0
511	20231219	130500	15927103	1993	1993	1993	1993	0
512	20231219	130400	15927103	1993	1993	1993	1993	0
513	20231219	130300	15927103	1993	1993	1993	1993	0
514	20231219	130200	15927103	1993	1982	1993	1982	1579
515	20231219	130100	12786999	1982	1982	1982	1982	0
516	20231219	130000	12786999	1982	1982	1982	1982	0
517	20231219	125900	12786999	1982	1982	1982	1982	0
518	20231219	125800	12786999	1982	1982	1982	1982	0
519	20231219	125700	12786999	1982	1982	1982	1982	0
520	20231219	125600	12786999	1982	1982	1982	1982	0
521	20231219	125500	12786999	1982	1982	1982	1982	0
522	20231219	125400	12786999	1982	1982	1982	1982	0
523	20231219	125300	12786999	1982	1982	1982	1982	0
524	20231219	125200	12786999	1982	1982	1982	1982	0
525	20231219	125100	12786999	1982	1982	1982	1982	0
526	20231219	125000	12786999	1982	1982	1982	1982	0
527	20231219	124900	12786999	1982	1982	1982	1982	5
528	20231219	124800	12777089	1982	1982	1982	1982	0
529	20231219	124700	12777089	1982	1982	1982	1982	0
530	20231219	124600	12777089	1982	1982	1982	1982	0
531	20231219	124500	12777089	1982	1982	1982	1982	0
532	20231219	124400	12777089	1982	1982	1982	1982	0
533	20231219	124300	12777089	1982	1982	1982	1982	0
534	20231219	124200	12777089	1982	1982	1982	1982	0
535	20231219	124100	12777089	1982	1982	1982	1982	130
536	20231219	124000	12519429	1981	1981	1981	1981	0
537	20231219	123900	12519429	1981	1981	1981	1981	0
538	20231219	123800	12519429	1981	1981	1981	1981	42
539	20231219	123700	12436227	1976	1976	1976	1976	0
540	20231219	123600	12436227	1976	1976	1976	1976	0
541	20231219	123500	12436227	1976	1976	1976	1976	0
542	20231219	123400	12436227	1976	1976	1976	1976	0
543	20231219	123300	12436227	1976	1976	1976	1976	0
544	20231219	123200	12436227	1976	1976	1976	1976	0
545	20231219	123100	12436227	1976	1976	1976	1976	0
546	20231219	123000	12436227	1976	1976	1976	1976	0
547	20231219	122900	12436227	1976	1976	1976	1976	0
548	20231219	122800	12436227	1976	1976	1976	1976	0
549	20231219	122700	12436227	1976	1976	1976	1976	0
550	20231219	122600	12436227	1976	1976	1976	1976	0
551	20231219	122500	12436227	1976	1976	1976	1976	0
552	20231219	122400	12436227	1976	1976	1976	1976	0
553	20231219	122300	12436227	1976	1976	1976	1976	3
554	20231219	122200	12430299	1992	1992	1992	1992	0
555	20231219	122100	12430299	1992	1992	1992	1992	0
556	20231219	122000	12430299	1992	1992	1992	1992	0
557	20231219	121900	12430299	1992	1992	1992	1992	0
558	20231219	121800	12430299	1992	1992	1992	1992	0
559	20231219	121700	12430299	1992	1992	1992	1992	0
560	20231219	121600	12430299	1992	1992	1992	1992	0
561	20231219	121500	12430299	1992	1992	1992	1992	0
562	20231219	121400	12430299	1992	1992	1992	1992	0
563	20231219	121300	12430299	1992	1992	1992	1992	0
564	20231219	121200	12430299	1992	1992	1992	1992	0
565	20231219	121100	12430299	1992	1992	1992	1992	0
566	20231219	121000	12430299	1992	1992	1992	1992	0
567	20231219	120900	12430299	1992	1992	1992	1992	0
568	20231219	120800	12430299	1992	1992	1992	1992	0
569	20231219	120700	12430299	1992	1992	1992	1992	0
570	20231219	120600	12430299	1992	1992	1992	1992	0
571	20231219	120500	12430299	1992	1992	1992	1992	0
572	20231219	120400	12430299	1992	1992	1992	1992	0
573	20231219	120300	12430299	1992	1992	1992	1992	0
574	20231219	120200	12430299	1992	1992	1992	1992	0
575	20231219	120100	12430299	1992	1992	1992	1992	0
576	20231219	120000	12430299	1992	1992	1992	1992	0
577	20231219	115900	12430299	1992	1992	1992	1992	0
578	20231219	115800	12430299	1992	1993	1993	1992	62
579	20231219	115700	12306734	1993	1993	1993	1993	0
580	20231219	115600	12306734	1993	1993	1993	1993	0
581	20231219	115500	12306734	1993	1993	1993	1993	0
582	20231219	115400	12306734	1993	1993	1993	1993	0
583	20231219	115300	12306734	1993	1993	1993	1993	1
584	20231219	115200	12304741	1994	1994	1994	1994	0
585	20231219	115100	12304741	1994	1994	1994	1994	0
586	20231219	115000	12304741	1994	1993	1994	1993	2
587	20231219	114900	12300754	1993	1993	1993	1993	0
588	20231219	114800	12300754	1993	1993	1993	1993	0
589	20231219	114700	12300754	1993	1993	1993	1993	1
590	20231219	114600	12298761	1993	1993	1993	1993	0
591	20231219	114500	12298761	1993	1993	1993	1993	0
592	20231219	114400	12298761	1993	1993	1993	1993	1
593	20231219	114300	12296768	1993	1993	1993	1993	0
594	20231219	114200	12296768	1993	1993	1993	1993	0
595	20231219	114100	12296768	1993	1993	1993	1993	1
596	20231219	114000	12294775	1993	1993	1993	1993	0
597	20231219	113900	12294775	1993	1993	1993	1993	0
598	20231219	113800	12294775	1993	1993	1993	1993	0
599	20231219	113700	12294775	1993	1993	1993	1993	1
600	20231219	113600	12292782	1993	1993	1993	1993	0
601	20231219	113500	12292782	1993	1993	1993	1993	0
602	20231219	113400	12292782	1993	1993	1993	1993	1
603	20231219	113300	12290789	1993	1993	1993	1993	0
604	20231219	113200	12290789	1993	1993	1993	1993	0
605	20231219	113100	12290789	1993	1993	1993	1993	2
606	20231219	113000	12286803	1993	1993	1993	1993	0
607	20231219	112900	12286803	1993	1993	1993	1993	0
608	20231219	112800	12286803	1993	1993	1993	1993	2
609	20231219	112700	12282817	1993	1993	1993	1993	0
610	20231219	112600	12282817	1993	1993	1993	1993	0
611	20231219	112500	12282817	1993	1993	1993	1993	2
612	20231219	112400	12278831	1993	1993	1993	1993	0
613	20231219	112300	12278831	1993	1993	1993	1993	0
614	20231219	112200	12278831	1993	1993	1993	1993	2
615	20231219	112100	12274845	1993	1993	1993	1993	0
616	20231219	112000	12274845	1993	1993	1993	1993	0
617	20231219	111900	12274845	1993	1993	1993	1993	3
618	20231219	111800	12268866	1993	1993	1993	1993	0
619	20231219	111700	12268866	1993	1993	1993	1993	0
620	20231219	111600	12268866	1993	1993	1993	1993	2
621	20231219	111500	12264880	1994	1994	1994	1994	0
622	20231219	111400	12264880	1994	1994	1994	1994	0
623	20231219	111300	12264880	1994	1994	1994	1994	0
624	20231219	111200	12264880	1994	1993	1994	1993	3
625	20231219	111100	12258900	1993	1993	1993	1993	0
626	20231219	111000	12258900	1993	1993	1993	1993	0
627	20231219	110900	12258900	1993	1993	1993	1993	2
628	20231219	110800	12254914	1994	1994	1994	1994	0
629	20231219	110700	12254914	1994	1994	1994	1994	10
630	20231219	110600	12234974	1993	1993	1993	1993	2
631	20231219	110500	12230988	1993	1993	1993	1993	0
632	20231219	110400	12230988	1993	1993	1993	1993	0
633	20231219	110300	12230988	1993	1993	1993	1993	2
634	20231219	110200	12227002	1993	1993	1993	1993	0
635	20231219	110100	12227002	1993	1993	1993	1993	0
636	20231219	110000	12227002	1993	1993	1993	1993	2
637	20231219	105900	12223016	1993	1993	1993	1993	0
638	20231219	105800	12223016	1993	1993	1993	1993	0
639	20231219	105700	12223016	1993	1993	1993	1993	2
640	20231219	105600	12219030	1993	1993	1993	1993	0
641	20231219	105500	12219030	1993	1993	1993	1993	0
642	20231219	105400	12219030	1993	1993	1993	1993	2
643	20231219	105300	12215044	1993	1993	1993	1993	0
644	20231219	105200	12215044	1993	1993	1993	1993	0
645	20231219	105100	12215044	1993	1993	1993	1993	2
646	20231219	105000	12211058	1993	1993	1993	1993	2
647	20231219	104900	12207072	1993	1993	1993	1993	0
648	20231219	104800	12207072	1993	1993	1993	1993	20
649	20231219	104700	12167212	1994	1994	1994	1994	0
650	20231219	104600	12167212	1994	1994	1994	1994	0
651	20231219	104500	12167212	1994	1994	1994	1994	0
652	20231219	104400	12167212	1994	1994	1994	1994	0
653	20231219	104300	12167212	1994	1994	1994	1994	0
654	20231219	104200	12167212	1994	1994	1994	1994	0
655	20231219	104100	12167212	1994	1972	1994	1972	888
656	20231219	104000	10406505	1973	1975	1993	1973	964
657	20231219	103900	8503877	1994	1977	1994	1976	503
658	20231219	103800	7509460	1995	1994	1995	1994	10
659	20231219	103700	7489511	1982	1980	1982	1976	107
660	20231219	103600	7278039	1982	1994	1994	1976	1418
661	20231219	103500	4472975	1994	1986	1994	1983	111
662	20231219	103400	4252827	1996	1996	1996	1996	0
663	20231219	103300	4252827	1996	1996	1996	1996	0
664	20231219	103200	4252827	1996	1996	1996	1996	0
665	20231219	103100	4252827	1996	1996	1996	1996	0
666	20231219	103000	4252827	1996	1996	1996	1996	0
667	20231219	102900	4252827	1996	1996	1996	1996	0
668	20231219	102800	4252827	1996	1996	1996	1996	0
669	20231219	102700	4252827	1996	1996	1996	1996	0
670	20231219	102600	4252827	1996	1996	1996	1996	0
671	20231219	102500	4252827	1996	1996	1996	1996	0
672	20231219	102400	4252827	1996	1996	1996	1996	0
673	20231219	102300	4252827	1996	1996	1996	1996	0
674	20231219	102200	4252827	1996	1996	1996	1996	0
675	20231219	102100	4252827	1996	1996	1996	1996	0
676	20231219	102000	4252827	1996	1996	1996	1996	0
677	20231219	101900	4252827	1996	1996	1996	1996	0
678	20231219	101800	4252827	1996	1996	1996	1996	0
679	20231219	101700	4252827	1996	1996	1996	1996	0
680	20231219	101600	4252827	1996	1996	1996	1996	0
681	20231219	101500	4252827	1996	1996	1996	1996	0
682	20231219	101400	4252827	1996	1996	1996	1996	0
683	20231219	101300	4252827	1996	1996	1996	1996	0
684	20231219	101200	4252827	1996	1996	1996	1996	0
685	20231219	101100	4252827	1996	1996	1996	1996	0
686	20231219	101000	4252827	1996	1996	1996	1996	0
687	20231219	100900	4252827	1996	1996	1996	1996	0
688	20231219	100800	4252827	1996	1996	1996	1996	0
689	20231219	100700	4252827	1996	1996	1996	1996	0
690	20231219	100600	4252827	1996	1996	1996	1996	0
691	20231219	100500	4252827	1996	1996	1996	1996	0
692	20231219	100400	4252827	1996	1996	1996	1996	0
693	20231219	100300	4252827	1996	1996	1996	1996	0
694	20231219	100200	4252827	1996	1996	1996	1996	0
695	20231219	100100	4252827	1996	1996	1996	1996	0
696	20231219	100000	4252827	1996	1985	1996	1985	2085
697	20231219	095900	113497	1996	1987	1996	1986	11
698	20231219	095800	91638	1996	1987	1996	1987	20
699	20231219	095700	51808	1988	1988	1988	1988	10
700	20231219	095600	31928	1996	1996	1996	1996	0
701	20231219	095500	31928	1996	1996	1996	1996	0
702	20231219	095400	31928	1996	1996	1996	1996	0
703	20231219	095300	31928	1996	1996	1996	1996	0
704	20231219	095200	31928	1996	1996	1996	1996	0
705	20231219	095100	31928	1996	1996	1996	1996	0
706	20231219	095000	31928	1996	1996	1996	1996	0
707	20231219	094900	31928	1996	1996	1996	1996	0
708	20231219	094800	31928	1996	1996	1996	1996	0
709	20231219	094700	31928	1996	1996	1996	1996	0
710	20231219	094600	31928	1996	1996	1996	1996	0
711	20231219	094500	31928	1996	1996	1996	1996	0
712	20231219	094400	31928	1996	1996	1996	1996	0
713	20231219	094300	31928	1996	1996	1996	1996	0
714	20231219	094200	31928	1996	1996	1996	1996	0
715	20231219	094100	31928	1996	1996	1996	1996	0
716	20231219	094000	31928	1996	1996	1996	1996	0
717	20231219	093900	31928	1996	1996	1996	1996	0
718	20231219	093800	31928	1996	1996	1996	1996	1
719	20231219	093700	29932	1996	1996	1996	1996	0
720	20231219	093600	29932	1996	1996	1996	1996	1
721	20231219	093500	27936	1996	1996	1996	1996	0
722	20231219	093400	27936	1996	1996	1996	1996	0
723	20231219	093300	27936	1996	1996	1996	1996	0
724	20231219	093200	27936	1996	1996	1996	1996	0
725	20231219	093100	27936	1996	1996	1996	1996	0
726	20231219	093000	27936	1996	1996	1996	1996	0
727	20231219	092900	27936	1996	1996	1996	1996	0
728	20231219	092800	27936	1996	1996	1996	1996	0
729	20231219	092700	27936	1996	1996	1996	1996	0
730	20231219	092600	27936	1996	1996	1996	1996	0
731	20231219	092500	27936	1996	1996	1996	1996	0
732	20231219	092400	27936	1996	1996	1996	1996	0
733	20231219	092300	27936	1996	1996	1996	1996	0
734	20231219	092200	27936	1996	1996	1996	1996	10
735	20231219	092100	7976	1988	1988	1988	1988	0
736	20231219	092000	7976	1988	1988	1988	1988	1
737	20231219	091900	5988	1996	1996	1996	1996	0
738	20231219	091800	5988	1996	1996	1996	1996	0
739	20231219	091700	5988	1996	1996	1996	1996	0
740	20231219	091600	5988	1996	1996	1996	1996	0
741	20231219	091500	5988	1996	1996	1996	1996	0
742	20231219	091400	5988	1996	1996	1996	1996	0
743	20231219	091300	5988	1996	1996	1996	1996	0
744	20231219	091200	5988	1996	1996	1996	1996	0
745	20231219	091100	5988	1996	1996	1996	1996	0
746	20231219	091000	5988	1996	1996	1996	1996	3
747	20231219	090900	0	1996	1996	1996	1996	0
748	20231219	090800	0	1996	1996	1996	1996	0
749	20231219	090700	0	1996	1996	1996	1996	0
750	20231219	090600	0	1996	1996	1996	1996	0
751	20231219	090500	0	1996	1996	1996	1996	0
752	20231219	090400	0	1996	1996	1996	1996	0
753	20231219	090300	0	1996	1996	1996	1996	0
754	20231219	090200	0	1996	1996	1996	1996	0
755	20231219	090100	0	1996	1996	1996	1996	0
756	20231219	090000	0	1996	1996	1996	1996	0