KissMeData/227610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203900	410814852	1984	1984	1984	1984	537
3	20231220	203800	410814852	1984	1984	1984	1984	0
4	20231220	203700	410814852	1984	1984	1984	1984	0
5	20231220	203600	410814852	1984	1984	1984	1984	0
6	20231220	203500	410814852	1984	1984	1984	1984	0
7	20231220	203400	410814852	1984	1984	1984	1984	0
8	20231220	203300	410814852	1984	1984	1984	1984	0
9	20231220	203200	410814852	1984	1984	1984	1984	0
10	20231220	203100	410814852	1984	1984	1984	1984	0
11	20231220	203000	410814852	1984	1984	1984	1984	0
12	20231220	202900	410814852	1984	1984	1984	1984	0
13	20231220	202800	410814852	1984	1984	1984	1984	0
14	20231220	202700	410814852	1984	1984	1984	1984	0
15	20231220	202600	410814852	1984	1984	1984	1984	0
16	20231220	202500	410814852	1984	1984	1984	1984	0
17	20231220	202400	410814852	1984	1984	1984	1984	0
18	20231220	202300	410814852	1984	1984	1984	1984	0
19	20231220	202200	410814852	1984	1984	1984	1984	0
20	20231220	202100	410814852	1984	1984	1984	1984	0
21	20231220	202000	410814852	1984	1984	1984	1984	0
22	20231220	201900	410814852	1984	1984	1984	1984	0
23	20231220	201800	410814852	1984	1984	1984	1984	0
24	20231220	201700	410814852	1984	1984	1984	1984	0
25	20231220	201600	410814852	1984	1984	1984	1984	0
26	20231220	201500	410814852	1984	1984	1984	1984	0
27	20231220	201400	410814852	1984	1984	1984	1984	0
28	20231220	201300	410814852	1984	1984	1984	1984	0
29	20231220	201200	410814852	1984	1984	1984	1984	0
30	20231220	201100	410814852	1984	1984	1984	1984	0
31	20231220	201000	410814852	1984	1984	1984	1984	0
32	20231220	200900	410814852	1984	1984	1984	1984	537
33	20231220	200800	410814852	1984	1984	1984	1984	0
34	20231220	200700	410814852	1984	1984	1984	1984	0
35	20231220	200600	410814852	1984	1984	1984	1984	0
36	20231220	200500	410814852	1984	1984	1984	1984	0
37	20231220	200400	410814852	1984	1984	1984	1984	0
38	20231220	200300	410814852	1984	1984	1984	1984	0
39	20231220	200200	410814852	1984	1984	1984	1984	0
40	20231220	200100	410814852	1984	1984	1984	1984	0
41	20231220	200000	410814852	1984	1984	1984	1984	0
42	20231220	195900	410814852	1984	1984	1984	1984	0
43	20231220	195800	410814852	1984	1984	1984	1984	0
44	20231220	195700	410814852	1984	1984	1984	1984	0
45	20231220	195600	410814852	1984	1984	1984	1984	0
46	20231220	195500	410814852	1984	1984	1984	1984	0
47	20231220	195400	410814852	1984	1984	1984	1984	0
48	20231220	195300	410814852	1984	1984	1984	1984	0
49	20231220	195200	410814852	1984	1984	1984	1984	0
50	20231220	195100	410814852	1984	1984	1984	1984	0
51	20231220	195000	410814852	1984	1984	1984	1984	0
52	20231220	194900	410814852	1984	1984	1984	1984	0
53	20231220	194800	410814852	1984	1984	1984	1984	0
54	20231220	194700	410814852	1984	1984	1984	1984	0
55	20231220	194600	410814852	1984	1984	1984	1984	0
56	20231220	194500	410814852	1984	1984	1984	1984	0
57	20231220	194400	410814852	1984	1984	1984	1984	0
58	20231220	194300	410814852	1984	1984	1984	1984	0
59	20231220	194200	410814852	1984	1984	1984	1984	0
60	20231220	194100	410814852	1984	1984	1984	1984	0
61	20231220	194000	410814852	1984	1984	1984	1984	0
62	20231220	193900	410814852	1984	1984	1984	1984	537
63	20231220	193800	410814852	1984	1984	1984	1984	0
64	20231220	193700	410814852	1984	1984	1984	1984	0
65	20231220	193600	410814852	1984	1984	1984	1984	0
66	20231220	193500	410814852	1984	1984	1984	1984	0
67	20231220	193400	410814852	1984	1984	1984	1984	0
68	20231220	193300	410814852	1984	1984	1984	1984	0
69	20231220	193200	410814852	1984	1984	1984	1984	0
70	20231220	193100	410814852	1984	1984	1984	1984	0
71	20231220	193000	410814852	1984	1984	1984	1984	0
72	20231220	192900	410814852	1984	1984	1984	1984	0
73	20231220	192800	410814852	1984	1984	1984	1984	0
74	20231220	192700	410814852	1984	1984	1984	1984	0
75	20231220	192600	410814852	1984	1984	1984	1984	0
76	20231220	192500	410814852	1984	1984	1984	1984	0
77	20231220	192400	410814852	1984	1984	1984	1984	0
78	20231220	192300	410814852	1984	1984	1984	1984	0
79	20231220	192200	410814852	1984	1984	1984	1984	0
80	20231220	192100	410814852	1984	1984	1984	1984	0
81	20231220	192000	410814852	1984	1984	1984	1984	0
82	20231220	191900	410814852	1984	1984	1984	1984	0
83	20231220	191800	410814852	1984	1984	1984	1984	0
84	20231220	191700	410814852	1984	1984	1984	1984	0
85	20231220	191600	410814852	1984	1984	1984	1984	0
86	20231220	191500	410814852	1984	1984	1984	1984	0
87	20231220	191400	410814852	1984	1984	1984	1984	0
88	20231220	191300	410814852	1984	1984	1984	1984	0
89	20231220	191200	410814852	1984	1984	1984	1984	0
90	20231220	191100	410814852	1984	1984	1984	1984	0
91	20231220	191000	410814852	1984	1984	1984	1984	0
92	20231220	190900	410814852	1984	1984	1984	1984	537
93	20231220	190800	410814852	1984	1984	1984	1984	0
94	20231220	190700	410814852	1984	1984	1984	1984	0
95	20231220	190600	410814852	1984	1984	1984	1984	0
96	20231220	190500	410814852	1984	1984	1984	1984	0
97	20231220	190400	410814852	1984	1984	1984	1984	0
98	20231220	190300	410814852	1984	1984	1984	1984	0
99	20231220	190200	410814852	1984	1984	1984	1984	0
100	20231220	190100	410814852	1984	1984	1984	1984	0
101	20231220	190000	410814852	1984	1984	1984	1984	0
102	20231220	185900	410814852	1984	1984	1984	1984	0
103	20231220	185800	410814852	1984	1984	1984	1984	0
104	20231220	185700	410814852	1984	1984	1984	1984	0
105	20231220	185600	410814852	1984	1984	1984	1984	0
106	20231220	185500	410814852	1984	1984	1984	1984	0
107	20231220	185400	410814852	1984	1984	1984	1984	0
108	20231220	185300	410814852	1984	1984	1984	1984	0
109	20231220	185200	410814852	1984	1984	1984	1984	0
110	20231220	185100	410814852	1984	1984	1984	1984	0
111	20231220	185000	410814852	1984	1984	1984	1984	0
112	20231220	184900	410814852	1984	1984	1984	1984	0
113	20231220	184800	410814852	1984	1984	1984	1984	0
114	20231220	184700	410814852	1984	1984	1984	1984	0
115	20231220	184600	410814852	1984	1984	1984	1984	0
116	20231220	184500	410814852	1984	1984	1984	1984	0
117	20231220	184400	410814852	1984	1984	1984	1984	0
118	20231220	184300	410814852	1984	1984	1984	1984	0
119	20231220	184200	410814852	1984	1984	1984	1984	0
120	20231220	184100	410814852	1984	1984	1984	1984	0
121	20231220	184000	410814852	1984	1984	1984	1984	0
122	20231220	183900	410814852	1984	1984	1984	1984	537
123	20231220	183800	410814852	1984	1984	1984	1984	0
124	20231220	183700	410814852	1984	1984	1984	1984	0
125	20231220	183600	410814852	1984	1984	1984	1984	0
126	20231220	183500	410814852	1984	1984	1984	1984	0
127	20231220	183400	410814852	1984	1984	1984	1984	0
128	20231220	183300	410814852	1984	1984	1984	1984	0
129	20231220	183200	410814852	1984	1984	1984	1984	0
130	20231220	183100	410814852	1984	1984	1984	1984	0
131	20231220	183000	410814852	1984	1984	1984	1984	0
132	20231220	182900	410814852	1984	1984	1984	1984	0
133	20231220	182800	410814852	1984	1984	1984	1984	0
134	20231220	182700	410814852	1984	1984	1984	1984	0
135	20231220	182600	410814852	1984	1984	1984	1984	0
136	20231220	182500	410814852	1984	1984	1984	1984	0
137	20231220	182400	410814852	1984	1984	1984	1984	0
138	20231220	182300	410814852	1984	1984	1984	1984	0
139	20231220	182200	410814852	1984	1984	1984	1984	0
140	20231220	182100	410814852	1984	1984	1984	1984	0
141	20231220	182000	410814852	1984	1984	1984	1984	0
142	20231220	181900	410814852	1984	1984	1984	1984	0
143	20231220	181800	410814852	1984	1984	1984	1984	0
144	20231220	181700	410814852	1984	1984	1984	1984	0
145	20231220	181600	410814852	1984	1984	1984	1984	0
146	20231220	181500	410814852	1984	1984	1984	1984	0
147	20231220	181400	410814852	1984	1984	1984	1984	0
148	20231220	181300	410814852	1984	1984	1984	1984	0
149	20231220	181200	410814852	1984	1984	1984	1984	0
150	20231220	181100	410814852	1984	1984	1984	1984	0
151	20231220	181000	410814852	1984	1984	1984	1984	0
152	20231220	180900	410814852	1984	1984	1984	1984	537
153	20231220	180800	410814852	1984	1984	1984	1984	0
154	20231220	180700	410814852	1984	1984	1984	1984	0
155	20231220	180600	410814852	1984	1984	1984	1984	0
156	20231220	180500	410814852	1984	1984	1984	1984	0
157	20231220	180400	410814852	1984	1984	1984	1984	0
158	20231220	180300	410814852	1984	1984	1984	1984	0
159	20231220	180200	410814852	1984	1984	1984	1984	0
160	20231220	180100	410814852	1984	1984	1984	1984	0
161	20231220	180000	410814852	1984	1984	1984	1984	0
162	20231220	175900	410814852	1984	1984	1984	1984	0
163	20231220	175800	410814852	1984	1984	1984	1984	0
164	20231220	175700	410814852	1984	1984	1984	1984	0
165	20231220	175600	410814852	1984	1984	1984	1984	0
166	20231220	175500	410814852	1984	1984	1984	1984	0
167	20231220	175400	410814852	1984	1984	1984	1984	0
168	20231220	175300	410814852	1984	1984	1984	1984	0
169	20231220	175200	410814852	1984	1984	1984	1984	0
170	20231220	175100	410814852	1984	1984	1984	1984	0
171	20231220	175000	410814852	1984	1984	1984	1984	0
172	20231220	174900	410814852	1984	1984	1984	1984	0
173	20231220	174800	410814852	1984	1984	1984	1984	0
174	20231220	174700	410814852	1984	1984	1984	1984	0
175	20231220	174600	410814852	1984	1984	1984	1984	0
176	20231220	174500	410814852	1984	1984	1984	1984	0
177	20231220	174400	410814852	1984	1984	1984	1984	0
178	20231220	174300	410814852	1984	1984	1984	1984	0
179	20231220	174200	410814852	1984	1984	1984	1984	0
180	20231220	174100	410814852	1984	1984	1984	1984	0
181	20231220	174000	410814852	1984	1984	1984	1984	0
182	20231220	173900	410814852	1984	1984	1984	1984	537
183	20231220	173800	410814852	1984	1984	1984	1984	0
184	20231220	173700	410814852	1984	1984	1984	1984	0
185	20231220	173600	410814852	1984	1984	1984	1984	0
186	20231220	173500	410814852	1984	1984	1984	1984	0
187	20231220	173400	410814852	1984	1984	1984	1984	0
188	20231220	173300	410814852	1984	1984	1984	1984	0
189	20231220	173200	410814852	1984	1984	1984	1984	0
190	20231220	173100	410814852	1984	1984	1984	1984	0
191	20231220	173000	410814852	1984	1984	1984	1984	0
192	20231220	172900	410814852	1984	1984	1984	1984	0
193	20231220	172800	410814852	1984	1984	1984	1984	0
194	20231220	172700	410814852	1984	1984	1984	1984	0
195	20231220	172600	410814852	1984	1984	1984	1984	0
196	20231220	172500	410814852	1984	1984	1984	1984	0
197	20231220	172400	410814852	1984	1984	1984	1984	0
198	20231220	172300	410814852	1984	1984	1984	1984	0
199	20231220	172200	410814852	1984	1984	1984	1984	0
200	20231220	172100	410814852	1984	1984	1984	1984	0
201	20231220	172000	410814852	1984	1984	1984	1984	0
202	20231220	171900	410814852	1984	1984	1984	1984	0
203	20231220	171800	410814852	1984	1984	1984	1984	0
204	20231220	171700	410814852	1984	1984	1984	1984	0
205	20231220	171600	410814852	1984	1984	1984	1984	0
206	20231220	171500	410814852	1984	1984	1984	1984	0
207	20231220	171400	410814852	1984	1984	1984	1984	0
208	20231220	171300	410814852	1984	1984	1984	1984	0
209	20231220	171200	410814852	1984	1984	1984	1984	0
210	20231220	171100	410814852	1984	1984	1984	1984	0
211	20231220	171000	410814852	1984	1984	1984	1984	0
212	20231220	170900	410814852	1984	1984	1984	1984	537
213	20231220	170800	410814852	1984	1984	1984	1984	0
214	20231220	170700	410814852	1984	1984	1984	1984	0
215	20231220	170600	410814852	1984	1984	1984	1984	0
216	20231220	170500	410814852	1984	1984	1984	1984	0
217	20231220	170400	410814852	1984	1984	1984	1984	0
218	20231220	170300	410814852	1984	1984	1984	1984	0
219	20231220	170200	410814852	1984	1984	1984	1984	0
220	20231220	170100	410814852	1984	1984	1984	1984	0
221	20231220	170000	410814852	1984	1984	1984	1984	0
222	20231220	165900	410814852	1984	1984	1984	1984	0
223	20231220	165800	410814852	1984	1984	1984	1984	0
224	20231220	165700	410814852	1984	1984	1984	1984	0
225	20231220	165600	410814852	1984	1984	1984	1984	0
226	20231220	165500	410814852	1984	1984	1984	1984	0
227	20231220	165400	410814852	1984	1984	1984	1984	0
228	20231220	165300	410814852	1984	1984	1984	1984	0
229	20231220	165200	410814852	1984	1984	1984	1984	0
230	20231220	165100	410814852	1984	1984	1984	1984	0
231	20231220	165000	410814852	1984	1984	1984	1984	0
232	20231220	164900	410814852	1984	1984	1984	1984	0
233	20231220	164800	410814852	1984	1984	1984	1984	0
234	20231220	164700	410814852	1984	1984	1984	1984	0
235	20231220	164600	410814852	1984	1984	1984	1984	0
236	20231220	164500	410814852	1984	1984	1984	1984	0
237	20231220	164400	410814852	1984	1984	1984	1984	0
238	20231220	164300	410814852	1984	1984	1984	1984	0
239	20231220	164200	410814852	1984	1984	1984	1984	0
240	20231220	164100	410814852	1984	1984	1984	1984	0
241	20231220	164000	410814852	1984	1984	1984	1984	0
242	20231220	163900	410814852	1984	1984	1984	1984	537
243	20231220	163800	410814852	1984	1984	1984	1984	0
244	20231220	163700	410814852	1984	1984	1984	1984	0
245	20231220	163600	410814852	1984	1984	1984	1984	0
246	20231220	163500	410814852	1984	1984	1984	1984	0
247	20231220	163400	410814852	1984	1984	1984	1984	0
248	20231220	163300	410814852	1984	1984	1984	1984	0
249	20231220	163200	410814852	1984	1984	1984	1984	0
250	20231220	163100	410814852	1984	1984	1984	1984	0
251	20231220	163000	410814852	1984	1984	1984	1984	0
252	20231220	162900	410814852	1984	1984	1984	1984	0
253	20231220	162800	410814852	1984	1984	1984	1984	0
254	20231220	162700	410814852	1984	1984	1984	1984	0
255	20231220	162600	410814852	1984	1984	1984	1984	0
256	20231220	162500	410814852	1984	1984	1984	1984	0
257	20231220	162400	410814852	1984	1984	1984	1984	0
258	20231220	162300	410814852	1984	1984	1984	1984	0
259	20231220	162200	410814852	1984	1984	1984	1984	0
260	20231220	162100	410814852	1984	1984	1984	1984	0
261	20231220	162000	410814852	1984	1984	1984	1984	0
262	20231220	161900	410814852	1984	1984	1984	1984	0
263	20231220	161800	410814852	1984	1984	1984	1984	0
264	20231220	161700	410814852	1984	1984	1984	1984	0
265	20231220	161600	410814852	1984	1984	1984	1984	0
266	20231220	161500	410814852	1984	1984	1984	1984	0
267	20231220	161400	410814852	1984	1984	1984	1984	0
268	20231220	161300	410814852	1984	1984	1984	1984	0
269	20231220	161200	410814852	1984	1984	1984	1984	0
270	20231220	161100	410814852	1984	1984	1984	1984	0
271	20231220	161000	410814852	1984	1984	1984	1984	0
272	20231220	160900	410814852	1984	1984	1984	1984	537
273	20231220	160800	410814852	1984	1984	1984	1984	0
274	20231220	160700	410814852	1984	1984	1984	1984	0
275	20231220	160600	410814852	1984	1984	1984	1984	0
276	20231220	160500	410814852	1984	1984	1984	1984	0
277	20231220	160400	410814852	1984	1984	1984	1984	0
278	20231220	160300	410814852	1984	1984	1984	1984	0
279	20231220	160200	410814852	1984	1984	1984	1984	0
280	20231220	160100	410814852	1984	1984	1984	1984	0
281	20231220	160000	410814852	1984	1984	1984	1984	0
282	20231220	155900	410814852	1984	1984	1984	1984	0
283	20231220	155800	410814852	1984	1984	1984	1984	0
284	20231220	155700	410814852	1984	1984	1984	1984	0
285	20231220	155600	410814852	1984	1984	1984	1984	0
286	20231220	155500	410814852	1984	1984	1984	1984	0
287	20231220	155400	410814852	1984	1984	1984	1984	0
288	20231220	155300	410814852	1984	1984	1984	1984	0
289	20231220	155200	410814852	1984	1984	1984	1984	0
290	20231220	155100	410814852	1984	1984	1984	1984	0
291	20231220	155000	410814852	1984	1984	1984	1984	0
292	20231220	154900	410814852	1984	1984	1984	1984	0
293	20231220	154800	410814852	1984	1984	1984	1984	0
294	20231220	154700	410814852	1984	1984	1984	1984	0
295	20231220	154600	410814852	1984	1984	1984	1984	0
296	20231220	154500	410814852	1984	1984	1984	1984	0
297	20231220	154400	410814852	1984	1984	1984	1984	0
298	20231220	154300	410814852	1984	1984	1984	1984	0
299	20231220	154200	410814852	1984	1984	1984	1984	0
300	20231220	154100	410814852	1984	1984	1984	1984	0
301	20231220	154000	410814852	1984	1984	1984	1984	0
302	20231220	153900	410814852	1984	1984	1984	1984	537
303	20231220	153800	410814852	1984	1984	1984	1984	0
304	20231220	153700	410814852	1984	1984	1984	1984	0
305	20231220	153600	410814852	1984	1984	1984	1984	0
306	20231220	153500	410814852	1984	1984	1984	1984	0
307	20231220	153400	410814852	1984	1984	1984	1984	0
308	20231220	153300	410814852	1984	1984	1984	1984	0
309	20231220	153200	410814852	1984	1984	1984	1984	0
310	20231220	153100	410814852	1984	1984	1984	1984	0
311	20231220	153000	410814852	1984	1984	1984	1984	537
312	20231220	152900	409749444	1982	1982	1982	1982	0
313	20231220	152800	409749444	1982	1982	1982	1982	0
314	20231220	152700	409749444	1982	1982	1982	1982	0
315	20231220	152600	409749444	1982	1982	1982	1982	0
316	20231220	152500	409749444	1982	1982	1982	1982	0
317	20231220	152400	409749444	1982	1982	1982	1982	0
318	20231220	152300	409749444	1982	1982	1982	1982	0
319	20231220	152200	409749444	1982	1982	1982	1982	0
320	20231220	152100	409749444	1982	1982	1982	1982	0
321	20231220	152000	409749444	1982	1982	1982	1982	0
322	20231220	151900	409749444	1982	1985	1985	1982	125
323	20231220	151800	409501449	1984	1980	1984	1980	133
324	20231220	151700	409237993	1980	1981	1981	1980	865
325	20231220	151600	407525284	1980	1980	1980	1980	120
326	20231220	151500	407287684	1980	1980	1980	1980	0
327	20231220	151400	407287684	1980	1981	1981	1980	1017
328	20231220	151300	405273909	1984	1982	1984	1982	265
329	20231220	151200	404748215	1982	1982	1982	1982	1
330	20231220	151100	404746233	1981	1981	1981	1981	79
331	20231220	151000	404589734	1984	1984	1984	1984	0
332	20231220	150900	404589734	1984	1984	1984	1984	100
333	20231220	150800	404391334	1984	1984	1984	1984	0
334	20231220	150700	404391334	1984	1982	1984	1982	137
335	20231220	150600	404119564	1982	1985	1985	1982	44
336	20231220	150500	404032353	1982	1986	1988	1982	754
337	20231220	150400	402535349	1988	1988	1988	1988	0
338	20231220	150300	402535349	1988	1985	1988	1985	51
339	20231220	150200	402434111	1988	1988	1988	1988	0
340	20231220	150100	402434111	1988	1988	1988	1988	0
341	20231220	150000	402434111	1988	1988	1988	1988	2
342	20231220	145900	402430135	1988	1988	1988	1988	0
343	20231220	145800	402430135	1988	1988	1988	1988	1
344	20231220	145700	402428147	1982	1982	1982	1982	18
345	20231220	145600	402392471	1989	1982	1989	1982	2
346	20231220	145500	402388500	1989	1989	1989	1989	1
347	20231220	145400	402386511	1982	1982	1982	1982	1
348	20231220	145300	402384529	1989	1989	1989	1989	0
349	20231220	145200	402384529	1989	1989	1989	1989	1
350	20231220	145100	402382540	1988	1988	1988	1988	774
351	20231220	145000	400843828	1988	1988	1988	1988	1
352	20231220	144900	400841840	1988	1988	1988	1988	0
353	20231220	144800	400841840	1988	1988	1988	1988	0
354	20231220	144700	400841840	1988	1988	1988	1988	107
355	20231220	144600	400629124	1988	1988	1988	1988	140
356	20231220	144500	400350804	1988	1988	1988	1988	60
357	20231220	144400	400231524	1988	1988	1988	1988	1
358	20231220	144300	400229536	1985	1985	1985	1985	10
359	20231220	144200	400209686	1988	1988	1988	1988	50
360	20231220	144100	400110286	1988	1985	1988	1985	31
361	20231220	144000	400048748	1985	1985	1985	1985	162
362	20231220	143900	399727178	1985	1985	1985	1985	338
363	20231220	143800	399056248	1985	1985	1985	1977	5
364	20231220	143700	399046331	1979	1979	1979	1979	0
365	20231220	143600	399046331	1979	1979	1979	1979	0
366	20231220	143500	399046331	1979	1979	1979	1979	0
367	20231220	143400	399046331	1979	1979	1979	1979	0
368	20231220	143300	399046331	1979	1979	1979	1979	0
369	20231220	143200	399046331	1979	1979	1979	1979	560
370	20231220	143100	397938091	1980	1981	1981	1980	1570
371	20231220	143000	394828924	1982	1982	1982	1982	0
372	20231220	142900	394828924	1982	1982	1982	1982	26
373	20231220	142800	394777392	1982	1982	1982	1982	0
374	20231220	142700	394777392	1982	1982	1982	1982	0
375	20231220	142600	394777392	1982	1982	1982	1982	60
376	20231220	142500	394658472	1983	1983	1983	1983	0
377	20231220	142400	394658472	1983	1983	1983	1983	0
378	20231220	142300	394658472	1983	1983	1983	1983	0
379	20231220	142200	394658472	1983	1983	1983	1983	0
380	20231220	142100	394658472	1983	1985	1985	1983	1240
381	20231220	142000	392197692	1985	1985	1985	1985	0
382	20231220	141900	392197692	1985	1985	1985	1985	89
383	20231220	141800	392021027	1983	1983	1983	1983	0
384	20231220	141700	392021027	1983	1983	1983	1983	0
385	20231220	141600	392021027	1983	1983	1983	1983	0
386	20231220	141500	392021027	1983	1983	1983	1983	0
387	20231220	141400	392021027	1983	1983	1983	1983	301
388	20231220	141300	391424144	1982	1982	1982	1982	0
389	20231220	141200	391424144	1982	1982	1982	1982	0
390	20231220	141100	391424144	1982	1983	1983	1982	461
391	20231220	141000	390510421	1984	1988	1988	1984	4558
392	20231220	140900	381458955	1988	1988	1988	1988	10
393	20231220	140800	381439075	1988	1988	1988	1988	2
394	20231220	140700	381435099	1988	1988	1988	1988	50
395	20231220	140600	381335699	1988	1988	1988	1988	14
396	20231220	140500	381307867	1988	1988	1988	1988	300
397	20231220	140400	380711467	1988	1988	1988	1988	100
398	20231220	140300	380512667	1988	1988	1988	1988	500
399	20231220	140200	379518667	1988	1988	1988	1988	356
400	20231220	140100	378810939	1999	1998	1999	1998	3278
401	20231220	140000	372259234	1998	1998	1998	1998	0
402	20231220	135900	372259234	1998	1998	1998	1998	0
403	20231220	135800	372259234	1998	1998	1998	1998	0
404	20231220	135700	372259234	1998	1998	1998	1998	0
405	20231220	135600	372259234	1998	1998	1998	1998	150
406	20231220	135500	371959534	1998	1998	1998	1998	0
407	20231220	135400	371959534	1998	1998	1998	1998	0
408	20231220	135300	371959534	1998	1992	1998	1992	497
409	20231220	135200	370967362	1992	1989	1992	1989	105
410	20231220	135100	370758502	1992	1992	1992	1992	0
411	20231220	135000	370758502	1992	1992	1992	1992	0
412	20231220	134900	370758502	1992	1992	1992	1992	0
413	20231220	134800	370758502	1992	1992	1992	1992	0
414	20231220	134700	370758502	1992	1992	1992	1992	0
415	20231220	134600	370758502	1992	1992	1992	1992	0
416	20231220	134500	370758502	1992	1992	1992	1992	0
417	20231220	134400	370758502	1992	1992	1992	1992	1
418	20231220	134300	370756510	1992	1992	1992	1992	0
419	20231220	134200	370756510	1992	1992	1992	1992	1
420	20231220	134100	370754518	1987	1987	1987	1987	0
421	20231220	134000	370754518	1987	1988	1988	1987	2
422	20231220	133900	370750543	1987	1987	1987	1987	0
423	20231220	133800	370750543	1987	1988	1988	1987	982
424	20231220	133700	368799308	1995	1995	1995	1995	0
425	20231220	133600	368799308	1995	1995	1995	1995	0
426	20231220	133500	368799308	1995	1995	1995	1995	0
427	20231220	133400	368799308	1995	1995	1995	1995	50
428	20231220	133300	368699558	1995	1995	1995	1995	150
429	20231220	133200	368400308	1995	1995	1995	1995	0
430	20231220	133100	368400308	1995	1995	1995	1995	3
431	20231220	133000	368394323	1995	1992	1995	1992	1000
432	20231220	132900	366399641	1987	1987	1987	1987	0
433	20231220	132800	366399641	1987	1987	1987	1987	0
434	20231220	132700	366399641	1987	1987	1987	1987	0
435	20231220	132600	366399641	1987	1987	1987	1987	0
436	20231220	132500	366399641	1987	1987	1987	1987	0
437	20231220	132400	366399641	1987	1987	1987	1987	0
438	20231220	132300	366399641	1987	1987	1987	1987	0
439	20231220	132200	366399641	1987	1987	1987	1987	0
440	20231220	132100	366399641	1987	1987	1987	1987	0
441	20231220	132000	366399641	1987	1992	1992	1987	152
442	20231220	131900	366096867	1992	1992	1992	1992	0
443	20231220	131800	366096867	1992	1992	1992	1992	67
444	20231220	131700	365963403	1992	1992	1992	1992	0
445	20231220	131600	365963403	1992	1987	1992	1987	143
446	20231220	131500	365679053	1987	1987	1987	1987	170
447	20231220	131400	365341263	1987	1987	1987	1987	2
448	20231220	131300	365337289	1987	1987	1987	1987	0
449	20231220	131200	365337289	1987	1987	1987	1987	0
450	20231220	131100	365337289	1987	1987	1987	1987	0
451	20231220	131000	365337289	1987	1987	1987	1987	0
452	20231220	130900	365337289	1987	1987	1987	1987	0
453	20231220	130800	365337289	1987	1987	1987	1987	4
454	20231220	130700	365329341	1987	1987	1987	1987	768
455	20231220	130600	363803325	1987	1987	1987	1987	769
456	20231220	130500	362275322	1994	1987	1994	1987	5
457	20231220	130400	362265380	1994	1987	1994	1987	212
458	20231220	130300	361844129	1987	1987	1987	1987	206
459	20231220	130200	361434807	1994	1994	1994	1994	0
460	20231220	130100	361434807	1994	1994	1994	1994	1
461	20231220	130000	361432813	1986	1986	1986	1986	67
462	20231220	125900	361299751	1986	1986	1986	1986	30
463	20231220	125800	361240171	1994	1985	1994	1985	301
464	20231220	125700	360642577	1986	1986	1986	1986	124
465	20231220	125600	360396313	1998	1998	1998	1998	1
466	20231220	125500	360394315	1985	1985	1985	1985	0
467	20231220	125400	360394315	1985	1985	1985	1985	0
468	20231220	125300	360394315	1985	1985	1985	1985	1605
469	20231220	125200	357208390	1985	1985	1985	1985	0
470	20231220	125100	357208390	1985	1985	1985	1985	0
471	20231220	125000	357208390	1985	1985	1985	1985	158
472	20231220	124900	356894760	1985	1984	1985	1984	200
473	20231220	124800	356497765	1984	1984	1984	1984	0
474	20231220	124700	356497765	1984	1984	1984	1984	0
475	20231220	124600	356497765	1984	1984	1984	1984	126
476	20231220	124500	356247781	1984	1984	1984	1984	0
477	20231220	124400	356247781	1984	1984	1984	1984	0
478	20231220	124300	356247781	1984	1984	1984	1984	501
479	20231220	124200	355253797	1980	1983	1983	1980	668
480	20231220	124100	353931127	1983	1984	1984	1983	40
481	20231220	124000	353851802	1983	1981	1983	1981	22
482	20231220	123900	353808180	1981	1981	1981	1981	190
483	20231220	123800	353431790	1984	1984	1984	1984	408
484	20231220	123700	352622318	1984	1982	1984	1982	231
485	20231220	123600	352164436	1985	1985	1985	1985	0
486	20231220	123500	352164436	1985	1985	1985	1985	0
487	20231220	123400	352164436	1985	1985	1985	1985	68
488	20231220	123300	352029456	1985	1979	1985	1979	776
489	20231220	123200	350493534	1979	1972	1979	1971	3
490	20231220	123100	350487612	1971	1972	1972	1971	4846
491	20231220	123000	340931412	1972	1978	1983	1972	401
492	20231220	122900	340138020	1980	1980	1980	1980	32
493	20231220	122800	340074660	1980	1981	1981	1980	6903
494	20231220	122700	326404912	1981	1991	1991	1981	12919
495	20231220	122600	300703088	1991	1991	1991	1991	103
496	20231220	122500	300498015	2005	2005	2005	2005	1
497	20231220	122400	300496010	1993	1998	2005	1992	1365
498	20231220	122300	297775939	1991	1991	1991	1991	0
499	20231220	122200	297775939	1991	1991	1991	1991	1122
500	20231220	122100	295542037	2005	1994	2005	1991	5343
501	20231220	122000	284902251	2005	2005	2005	2005	0
502	20231220	121900	284902251	2005	2005	2005	2005	0
503	20231220	121800	284902251	2005	2005	2005	2005	0
504	20231220	121700	284902251	2005	2005	2005	2005	0
505	20231220	121600	284902251	2005	2005	2005	2005	0
506	20231220	121500	284902251	2005	2005	2005	2005	1
507	20231220	121400	284900246	2000	2000	2000	2000	268
508	20231220	121300	284364246	2005	2005	2005	2005	31
509	20231220	121200	284302091	2005	2005	2005	2005	0
510	20231220	121100	284302091	2005	2005	2005	2005	0
511	20231220	121000	284302091	2005	2005	2005	2005	0
512	20231220	120900	284302091	2005	2005	2005	2005	0
513	20231220	120800	284302091	2005	2005	2005	2005	0
514	20231220	120700	284302091	2005	2005	2005	2005	1
515	20231220	120600	284300086	2005	1992	2005	1992	1193
516	20231220	120500	281923617	1992	1992	1992	1992	0
517	20231220	120400	281923617	1992	1992	1992	1992	0
518	20231220	120300	281923617	1992	2005	2005	1992	560
519	20231220	120200	280808084	1992	1992	1992	1992	0
520	20231220	120100	280808084	1992	1992	1992	1992	133
521	20231220	120000	280543148	2005	2005	2005	2005	0
522	20231220	115900	280543148	2005	2005	2005	2005	1
523	20231220	115800	280541143	1992	1992	1992	1992	0
524	20231220	115700	280541143	1992	1992	1992	1992	477
525	20231220	115600	279590959	1992	1992	1992	1992	9
526	20231220	115500	279573031	1992	1992	1992	1992	165
527	20231220	115400	279244351	1992	2000	2000	1991	3397
528	20231220	115300	272480318	2005	2005	2005	2005	1
529	20231220	115200	272478313	2005	2005	2005	2005	0
530	20231220	115100	272478313	2005	2000	2005	2000	256
531	20231220	115000	271966308	2000	1998	2000	1998	7
532	20231220	114900	271952320	2000	1997	2000	1997	104
533	20231220	114800	271744610	1998	1999	1999	1998	5185
534	20231220	114700	261384666	1999	2000	2000	1999	1000
535	20231220	114600	259384711	2005	2005	2005	2005	8
536	20231220	114500	259368671	2005	2005	2005	2005	188
537	20231220	114400	258991731	2005	2005	2005	2005	0
538	20231220	114300	258991731	2005	2005	2005	2005	0
539	20231220	114200	258991731	2005	2005	2005	2005	0
540	20231220	114100	258991731	2005	2005	2005	2005	0
541	20231220	114000	258991731	2005	2005	2005	2005	0
542	20231220	113900	258991731	2005	2005	2005	2005	0
543	20231220	113800	258991731	2005	2005	2005	2005	0
544	20231220	113700	258991731	2005	2005	2005	2005	0
545	20231220	113600	258991731	2005	2010	2010	2005	22
546	20231220	113500	258947516	2000	2000	2000	2000	0
547	20231220	113400	258947516	2000	2000	2000	2000	0
548	20231220	113300	258947516	2000	2000	2000	2000	0
549	20231220	113200	258947516	2000	2000	2000	2000	0
550	20231220	113100	258947516	2000	2000	2000	2000	1
551	20231220	113000	258945516	2000	2000	2000	2000	0
552	20231220	112900	258945516	2000	2000	2000	2000	0
553	20231220	112800	258945516	2000	2000	2000	2000	5
554	20231220	112700	258935516	2000	2010	2010	2000	655
555	20231220	112600	257620516	2010	2010	2010	2010	0
556	20231220	112500	257620516	2010	2010	2010	2010	0
557	20231220	112400	257620516	2010	2010	2010	2010	0
558	20231220	112300	257620516	2010	1998	2010	1998	1570
559	20231220	112200	254483644	1998	2000	2000	1998	20000
560	20231220	112100	214521851	2005	2005	2005	2005	15
561	20231220	112000	214491776	2005	2005	2005	2005	105
562	20231220	111900	214281251	2010	2010	2010	2010	0
563	20231220	111800	214281251	2010	2010	2010	2010	0
564	20231220	111700	214281251	2010	2010	2010	2010	0
565	20231220	111600	214281251	2010	2010	2010	2010	0
566	20231220	111500	214281251	2010	2010	2010	2010	1
567	20231220	111400	214279241	2010	2010	2010	2010	0
568	20231220	111300	214279241	2010	2010	2010	2010	0
569	20231220	111200	214279241	2010	2010	2010	2010	0
570	20231220	111100	214279241	2010	2010	2010	2010	0
571	20231220	111000	214279241	2010	2010	2010	2010	0
572	20231220	110900	214279241	2010	2010	2010	2010	0
573	20231220	110800	214279241	2010	2010	2010	2010	0
574	20231220	110700	214279241	2010	2010	2010	2010	0
575	20231220	110600	214279241	2010	2010	2010	2010	0
576	20231220	110500	214279241	2010	2010	2010	2010	0
577	20231220	110400	214279241	2010	2010	2010	2010	0
578	20231220	110300	214279241	2010	2010	2010	2010	0
579	20231220	110200	214279241	2010	2010	2010	2010	0
580	20231220	110100	214279241	2010	2010	2010	2010	0
581	20231220	110000	214279241	2010	2010	2010	2010	0
582	20231220	105900	214279241	2010	2010	2010	2010	0
583	20231220	105800	214279241	2010	2010	2010	2010	0
584	20231220	105700	214279241	2010	2010	2010	2010	0
585	20231220	105600	214279241	2010	2010	2010	2010	15
586	20231220	105500	214249091	2015	2015	2015	2015	0
587	20231220	105400	214249091	2015	2015	2015	2015	0
588	20231220	105300	214249091	2015	2015	2015	2015	1
589	20231220	105200	214247076	2015	2015	2015	2015	0
590	20231220	105100	214247076	2015	2015	2015	2015	0
591	20231220	105000	214247076	2015	2015	2015	2015	200
592	20231220	104900	213844076	2015	2015	2015	2015	200
593	20231220	104800	213441076	2015	2015	2015	2015	0
594	20231220	104700	213441076	2015	2015	2015	2015	0
595	20231220	104600	213441076	2015	2015	2015	2015	0
596	20231220	104500	213441076	2015	2015	2015	2015	0
597	20231220	104400	213441076	2015	2015	2015	2015	0
598	20231220	104300	213441076	2015	2015	2015	2015	0
599	20231220	104200	213441076	2015	2015	2015	2015	0
600	20231220	104100	213441076	2015	2005	2015	2005	3001
601	20231220	104000	207424061	2015	2015	2015	2015	0
602	20231220	103900	207424061	2015	2015	2015	2015	0
603	20231220	103800	207424061	2015	2015	2015	2015	0
604	20231220	103700	207424061	2015	2015	2015	2015	0
605	20231220	103600	207424061	2015	2015	2015	2015	0
606	20231220	103500	207424061	2015	2015	2015	2015	0
607	20231220	103400	207424061	2015	2015	2015	2015	0
608	20231220	103300	207424061	2015	2015	2015	2015	50
609	20231220	103200	207323311	2015	2015	2015	2015	0
610	20231220	103100	207323311	2015	2015	2015	2015	0
611	20231220	103000	207323311	2015	2010	2015	2010	60
612	20231220	102900	207202671	2000	2000	2000	2000	30000
613	20231220	102800	147202671	2000	2000	2000	2000	0
614	20231220	102700	147202671	2000	2005	2005	2000	1800
615	20231220	102600	143602566	2010	2010	2010	2010	0
616	20231220	102500	143602566	2010	2010	2010	2010	948
617	20231220	102400	141697086	2010	2010	2010	2010	0
618	20231220	102300	141697086	2010	2010	2010	2010	560
619	20231220	102200	140571486	2015	2015	2015	2015	0
620	20231220	102100	140571486	2015	2015	2015	2015	1
621	20231220	102000	140569471	2010	2010	2010	2010	2742
622	20231220	101900	135058051	2010	2010	2010	2010	0
623	20231220	101800	135058051	2010	1998	2010	1998	3
624	20231220	101700	135052045	1998	1998	1998	1998	1416
625	20231220	101600	132222877	1998	2010	2010	1998	2
626	20231220	101500	132218869	1998	2005	2005	1998	50
627	20231220	101400	132118626	2005	2005	2005	2005	50
628	20231220	101300	132018376	2005	2005	2005	2005	1
629	20231220	101200	132016371	2005	2005	2005	2005	0
630	20231220	101100	132016371	2005	1996	2005	1996	2426
631	20231220	101000	127156487	1996	1996	1996	1996	90
632	20231220	100900	126976847	1997	1995	1997	1995	1484
633	20231220	100800	124013959	1994	1991	1994	1991	912
634	20231220	100700	122196931	1994	1992	1994	1992	3495
635	20231220	100600	115232889	1992	1992	1992	1992	981
636	20231220	100500	113278737	1992	1994	1994	1992	3289
637	20231220	100400	106723487	1995	1995	1995	1995	0
638	20231220	100300	106723487	1995	1995	1995	1995	0
639	20231220	100200	106723487	1995	1995	1995	1995	101
640	20231220	100100	106521992	1995	1995	1995	1995	0
641	20231220	100000	106521992	1995	1995	1995	1995	40
642	20231220	095900	106442192	1995	1995	1995	1995	29
643	20231220	095800	106384337	1995	1995	1995	1995	0
644	20231220	095700	106384337	1995	1995	1995	1995	0
645	20231220	095600	106384337	1995	1995	1995	1995	40
646	20231220	095500	106304537	1995	1995	1995	1995	34
647	20231220	095400	106236707	1997	1997	1997	1997	0
648	20231220	095300	106236707	1997	1996	1997	1996	300
649	20231220	095200	105637774	1997	1997	1997	1997	0
650	20231220	095100	105637774	1997	1997	1997	1997	3
651	20231220	095000	105631783	1994	1994	1994	1994	6
652	20231220	094900	105619819	1993	1993	1993	1993	0
653	20231220	094800	105619819	1993	1994	1994	1993	1294
654	20231220	094700	103039584	1994	1994	1994	1994	50
655	20231220	094600	102939884	1994	1994	1994	1994	151
656	20231220	094500	102638790	1994	1994	1994	1994	0
657	20231220	094400	102638790	1994	1994	1994	1994	0
658	20231220	094300	102638790	1994	1994	1994	1994	510
659	20231220	094200	101621850	1997	1997	1998	1997	400
660	20231220	094100	100822863	1997	1993	1998	1993	87
661	20231220	094000	100649167	2000	1991	2000	1990	88
662	20231220	093900	100473807	1990	2000	2000	1990	15158
663	20231220	093800	70217785	2005	2000	2005	2000	1025
664	20231220	093700	68167780	2005	2005	2005	2005	1
665	20231220	093600	68165775	2005	2005	2005	2005	0
666	20231220	093500	68165775	2005	2000	2005	2000	1151
667	20231220	093400	65863770	2005	2005	2005	2005	0
668	20231220	093300	65863770	2005	2005	2005	2005	20
669	20231220	093200	65823670	2005	2005	2005	2005	0
670	20231220	093100	65823670	2005	2005	2005	2005	10
671	20231220	093000	65803620	2010	2010	2010	2010	0
672	20231220	092900	65803620	2010	2010	2010	2010	0
673	20231220	092800	65803620	2010	2010	2010	2010	0
674	20231220	092700	65803620	2010	2010	2010	2010	556
675	20231220	092600	64686060	2010	2010	2010	2010	20
676	20231220	092500	64645860	2010	2010	2010	2000	4431
677	20231220	092400	55783840	2000	2005	2005	2000	4300
678	20231220	092300	47182340	2000	2010	2010	2000	2250
679	20231220	092200	42681340	2010	2010	2010	2010	11
680	20231220	092100	42659230	2000	2000	2000	2000	0
681	20231220	092000	42659230	2000	2005	2005	2000	7000
682	20231220	091900	28656165	2005	2010	2010	2005	2031
683	20231220	091800	24583660	2005	2005	2005	2005	0
684	20231220	091700	24583660	2005	2005	2005	2005	0
685	20231220	091600	24583660	2005	2005	2005	2005	0
686	20231220	091500	24583660	2005	2005	2005	2005	0
687	20231220	091400	24583660	2005	2005	2005	2005	2001
688	20231220	091300	20571655	2025	2025	2025	2025	0
689	20231220	091200	20571655	2025	2025	2025	2025	0
690	20231220	091100	20571655	2025	2025	2025	2025	80
691	20231220	091000	20409655	2025	2025	2025	2025	0
692	20231220	090900	20409655	2025	2025	2025	2025	0
693	20231220	090800	20409655	2025	2005	2025	2005	37
694	20231220	090700	20335450	2025	2025	2025	2025	0
695	20231220	090600	20335450	2025	2010	2025	2005	101
696	20231220	090500	20132595	2025	2025	2025	2025	0
697	20231220	090400	20132595	2025	2025	2025	2025	0
698	20231220	090300	20132595	2025	2025	2025	2025	0
699	20231220	090200	20132595	2025	2025	2025	2025	0
700	20231220	090100	20132595	2025	2010	2025	2000	10001
701	20231220	090000	111375	2025	2025	2025	2025	55