KissMeData/307870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210200	408501215	1990	1990	1990	1990	329
3	20231218	210100	408501215	1990	1990	1990	1990	0
4	20231218	210000	408501215	1990	1990	1990	1990	0
5	20231218	205900	408501215	1990	1990	1990	1990	0
6	20231218	205800	408501215	1990	1990	1990	1990	0
7	20231218	205700	408501215	1990	1990	1990	1990	0
8	20231218	205600	408501215	1990	1990	1990	1990	0
9	20231218	205500	408501215	1990	1990	1990	1990	0
10	20231218	205400	408501215	1990	1990	1990	1990	0
11	20231218	205300	408501215	1990	1990	1990	1990	0
12	20231218	205200	408501215	1990	1990	1990	1990	0
13	20231218	205100	408501215	1990	1990	1990	1990	0
14	20231218	205000	408501215	1990	1990	1990	1990	0
15	20231218	204900	408501215	1990	1990	1990	1990	0
16	20231218	204800	408501215	1990	1990	1990	1990	0
17	20231218	204700	408501215	1990	1990	1990	1990	0
18	20231218	204600	408501215	1990	1990	1990	1990	0
19	20231218	204500	408501215	1990	1990	1990	1990	0
20	20231218	204400	408501215	1990	1990	1990	1990	0
21	20231218	204300	408501215	1990	1990	1990	1990	0
22	20231218	204200	408501215	1990	1990	1990	1990	0
23	20231218	204100	408501215	1990	1990	1990	1990	0
24	20231218	204000	408501215	1990	1990	1990	1990	0
25	20231218	203900	408501215	1990	1990	1990	1990	0
26	20231218	203800	408501215	1990	1990	1990	1990	0
27	20231218	203700	408501215	1990	1990	1990	1990	0
28	20231218	203600	408501215	1990	1990	1990	1990	0
29	20231218	203500	408501215	1990	1990	1990	1990	0
30	20231218	203400	408501215	1990	1990	1990	1990	0
31	20231218	203300	408501215	1990	1990	1990	1990	0
32	20231218	203200	408501215	1990	1990	1990	1990	329
33	20231218	203100	408501215	1990	1990	1990	1990	0
34	20231218	203000	408501215	1990	1990	1990	1990	0
35	20231218	202900	408501215	1990	1990	1990	1990	0
36	20231218	202800	408501215	1990	1990	1990	1990	0
37	20231218	202700	408501215	1990	1990	1990	1990	0
38	20231218	202600	408501215	1990	1990	1990	1990	0
39	20231218	202500	408501215	1990	1990	1990	1990	0
40	20231218	202400	408501215	1990	1990	1990	1990	0
41	20231218	202300	408501215	1990	1990	1990	1990	0
42	20231218	202200	408501215	1990	1990	1990	1990	0
43	20231218	202100	408501215	1990	1990	1990	1990	0
44	20231218	202000	408501215	1990	1990	1990	1990	0
45	20231218	201900	408501215	1990	1990	1990	1990	0
46	20231218	201800	408501215	1990	1990	1990	1990	0
47	20231218	201700	408501215	1990	1990	1990	1990	0
48	20231218	201600	408501215	1990	1990	1990	1990	0
49	20231218	201500	408501215	1990	1990	1990	1990	0
50	20231218	201400	408501215	1990	1990	1990	1990	0
51	20231218	201300	408501215	1990	1990	1990	1990	0
52	20231218	201200	408501215	1990	1990	1990	1990	0
53	20231218	201100	408501215	1990	1990	1990	1990	0
54	20231218	201000	408501215	1990	1990	1990	1990	0
55	20231218	200900	408501215	1990	1990	1990	1990	0
56	20231218	200800	408501215	1990	1990	1990	1990	0
57	20231218	200700	408501215	1990	1990	1990	1990	0
58	20231218	200600	408501215	1990	1990	1990	1990	0
59	20231218	200500	408501215	1990	1990	1990	1990	0
60	20231218	200400	408501215	1990	1990	1990	1990	0
61	20231218	200300	408501215	1990	1990	1990	1990	0
62	20231218	200200	408501215	1990	1990	1990	1990	329
63	20231218	200100	408501215	1990	1990	1990	1990	0
64	20231218	200000	408501215	1990	1990	1990	1990	0
65	20231218	195900	408501215	1990	1990	1990	1990	0
66	20231218	195800	408501215	1990	1990	1990	1990	0
67	20231218	195700	408501215	1990	1990	1990	1990	0
68	20231218	195600	408501215	1990	1990	1990	1990	0
69	20231218	195500	408501215	1990	1990	1990	1990	0
70	20231218	195400	408501215	1990	1990	1990	1990	0
71	20231218	195300	408501215	1990	1990	1990	1990	0
72	20231218	195200	408501215	1990	1990	1990	1990	0
73	20231218	195100	408501215	1990	1990	1990	1990	0
74	20231218	195000	408501215	1990	1990	1990	1990	0
75	20231218	194900	408501215	1990	1990	1990	1990	0
76	20231218	194800	408501215	1990	1990	1990	1990	0
77	20231218	194700	408501215	1990	1990	1990	1990	0
78	20231218	194600	408501215	1990	1990	1990	1990	0
79	20231218	194500	408501215	1990	1990	1990	1990	0
80	20231218	194400	408501215	1990	1990	1990	1990	0
81	20231218	194300	408501215	1990	1990	1990	1990	0
82	20231218	194200	408501215	1990	1990	1990	1990	0
83	20231218	194100	408501215	1990	1990	1990	1990	0
84	20231218	194000	408501215	1990	1990	1990	1990	0
85	20231218	193900	408501215	1990	1990	1990	1990	0
86	20231218	193800	408501215	1990	1990	1990	1990	0
87	20231218	193700	408501215	1990	1990	1990	1990	0
88	20231218	193600	408501215	1990	1990	1990	1990	0
89	20231218	193500	408501215	1990	1990	1990	1990	0
90	20231218	193400	408501215	1990	1990	1990	1990	0
91	20231218	193300	408501215	1990	1990	1990	1990	0
92	20231218	193200	408501215	1990	1990	1990	1990	329
93	20231218	193100	408501215	1990	1990	1990	1990	0
94	20231218	193000	408501215	1990	1990	1990	1990	0
95	20231218	192900	408501215	1990	1990	1990	1990	0
96	20231218	192800	408501215	1990	1990	1990	1990	0
97	20231218	192700	408501215	1990	1990	1990	1990	0
98	20231218	192600	408501215	1990	1990	1990	1990	0
99	20231218	192500	408501215	1990	1990	1990	1990	0
100	20231218	192400	408501215	1990	1990	1990	1990	0
101	20231218	192300	408501215	1990	1990	1990	1990	0
102	20231218	192200	408501215	1990	1990	1990	1990	0
103	20231218	192100	408501215	1990	1990	1990	1990	0
104	20231218	192000	408501215	1990	1990	1990	1990	0
105	20231218	191900	408501215	1990	1990	1990	1990	0
106	20231218	191800	408501215	1990	1990	1990	1990	0
107	20231218	191700	408501215	1990	1990	1990	1990	0
108	20231218	191600	408501215	1990	1990	1990	1990	0
109	20231218	191500	408501215	1990	1990	1990	1990	0
110	20231218	191400	408501215	1990	1990	1990	1990	0
111	20231218	191300	408501215	1990	1990	1990	1990	0
112	20231218	191200	408501215	1990	1990	1990	1990	0
113	20231218	191100	408501215	1990	1990	1990	1990	0
114	20231218	191000	408501215	1990	1990	1990	1990	0
115	20231218	190900	408501215	1990	1990	1990	1990	0
116	20231218	190800	408501215	1990	1990	1990	1990	0
117	20231218	190700	408501215	1990	1990	1990	1990	0
118	20231218	190600	408501215	1990	1990	1990	1990	0
119	20231218	190500	408501215	1990	1990	1990	1990	0
120	20231218	190400	408501215	1990	1990	1990	1990	0
121	20231218	190300	408501215	1990	1990	1990	1990	0
122	20231218	190200	408501215	1990	1990	1990	1990	329
123	20231218	190100	408501215	1990	1990	1990	1990	0
124	20231218	190000	408501215	1990	1990	1990	1990	0
125	20231218	185900	408501215	1990	1990	1990	1990	0
126	20231218	185800	408501215	1990	1990	1990	1990	0
127	20231218	185700	408501215	1990	1990	1990	1990	0
128	20231218	185600	408501215	1990	1990	1990	1990	0
129	20231218	185500	408501215	1990	1990	1990	1990	0
130	20231218	185400	408501215	1990	1990	1990	1990	0
131	20231218	185300	408501215	1990	1990	1990	1990	0
132	20231218	185200	408501215	1990	1990	1990	1990	0
133	20231218	185100	408501215	1990	1990	1990	1990	0
134	20231218	185000	408501215	1990	1990	1990	1990	0
135	20231218	184900	408501215	1990	1990	1990	1990	0
136	20231218	184800	408501215	1990	1990	1990	1990	0
137	20231218	184700	408501215	1990	1990	1990	1990	0
138	20231218	184600	408501215	1990	1990	1990	1990	0
139	20231218	184500	408501215	1990	1990	1990	1990	0
140	20231218	184400	408501215	1990	1990	1990	1990	0
141	20231218	184300	408501215	1990	1990	1990	1990	0
142	20231218	184200	408501215	1990	1990	1990	1990	0
143	20231218	184100	408501215	1990	1990	1990	1990	0
144	20231218	184000	408501215	1990	1990	1990	1990	0
145	20231218	183900	408501215	1990	1990	1990	1990	0
146	20231218	183800	408501215	1990	1990	1990	1990	0
147	20231218	183700	408501215	1990	1990	1990	1990	0
148	20231218	183600	408501215	1990	1990	1990	1990	0
149	20231218	183500	408501215	1990	1990	1990	1990	0
150	20231218	183400	408501215	1990	1990	1990	1990	0
151	20231218	183300	408501215	1990	1990	1990	1990	0
152	20231218	183200	408501215	1990	1990	1990	1990	329
153	20231218	183100	408501215	1990	1990	1990	1990	0
154	20231218	183000	408501215	1990	1990	1990	1990	0
155	20231218	182900	408501215	1990	1990	1990	1990	0
156	20231218	182800	408501215	1990	1990	1990	1990	0
157	20231218	182700	408501215	1990	1990	1990	1990	0
158	20231218	182600	408501215	1990	1990	1990	1990	0
159	20231218	182500	408501215	1990	1990	1990	1990	0
160	20231218	182400	408501215	1990	1990	1990	1990	0
161	20231218	182300	408501215	1990	1990	1990	1990	0
162	20231218	182200	408501215	1990	1990	1990	1990	0
163	20231218	182100	408501215	1990	1990	1990	1990	0
164	20231218	182000	408501215	1990	1990	1990	1990	0
165	20231218	181900	408501215	1990	1990	1990	1990	0
166	20231218	181800	408501215	1990	1990	1990	1990	0
167	20231218	181700	408501215	1990	1990	1990	1990	0
168	20231218	181600	408501215	1990	1990	1990	1990	0
169	20231218	181500	408501215	1990	1990	1990	1990	0
170	20231218	181400	408501215	1990	1990	1990	1990	0
171	20231218	181300	408501215	1990	1990	1990	1990	0
172	20231218	181200	408501215	1990	1990	1990	1990	0
173	20231218	181100	408501215	1990	1990	1990	1990	0
174	20231218	181000	408501215	1990	1990	1990	1990	0
175	20231218	180900	408501215	1990	1990	1990	1990	0
176	20231218	180800	408501215	1990	1990	1990	1990	0
177	20231218	180700	408501215	1990	1990	1990	1990	0
178	20231218	180600	408501215	1990	1990	1990	1990	0
179	20231218	180500	408501215	1990	1990	1990	1990	0
180	20231218	180400	408501215	1990	1990	1990	1990	0
181	20231218	180300	408501215	1990	1990	1990	1990	0
182	20231218	180200	408501215	1990	1990	1990	1990	329
183	20231218	180100	408501215	1990	1990	1990	1990	0
184	20231218	180000	408501215	1990	1990	1990	1990	0
185	20231218	175900	408501215	1990	1990	1990	1990	0
186	20231218	175800	408501215	1990	1990	1990	1990	0
187	20231218	175700	408501215	1990	1990	1990	1990	0
188	20231218	175600	408501215	1990	1990	1990	1990	0
189	20231218	175500	408501215	1990	1990	1990	1990	0
190	20231218	175400	408501215	1990	1990	1990	1990	0
191	20231218	175300	408501215	1990	1990	1990	1990	0
192	20231218	175200	408501215	1990	1990	1990	1990	0
193	20231218	175100	408501215	1990	1990	1990	1990	0
194	20231218	175000	408501215	1990	1990	1990	1990	0
195	20231218	174900	408501215	1990	1990	1990	1990	0
196	20231218	174800	408501215	1990	1990	1990	1990	0
197	20231218	174700	408501215	1990	1990	1990	1990	0
198	20231218	174600	408501215	1990	1990	1990	1990	0
199	20231218	174500	408501215	1990	1990	1990	1990	0
200	20231218	174400	408501215	1990	1990	1990	1990	0
201	20231218	174300	408501215	1990	1990	1990	1990	0
202	20231218	174200	408501215	1990	1990	1990	1990	0
203	20231218	174100	408501215	1990	1990	1990	1990	0
204	20231218	174000	408501215	1990	1990	1990	1990	0
205	20231218	173900	408501215	1990	1990	1990	1990	0
206	20231218	173800	408501215	1990	1990	1990	1990	0
207	20231218	173700	408501215	1990	1990	1990	1990	0
208	20231218	173600	408501215	1990	1990	1990	1990	0
209	20231218	173500	408501215	1990	1990	1990	1990	0
210	20231218	173400	408501215	1990	1990	1990	1990	0
211	20231218	173300	408501215	1990	1990	1990	1990	0
212	20231218	173200	408501215	1990	1990	1990	1990	329
213	20231218	173100	408501215	1990	1990	1990	1990	0
214	20231218	173000	408501215	1990	1990	1990	1990	0
215	20231218	172900	408501215	1990	1990	1990	1990	0
216	20231218	172800	408501215	1990	1990	1990	1990	0
217	20231218	172700	408501215	1990	1990	1990	1990	0
218	20231218	172600	408501215	1990	1990	1990	1990	0
219	20231218	172500	408501215	1990	1990	1990	1990	0
220	20231218	172400	408501215	1990	1990	1990	1990	0
221	20231218	172300	408501215	1990	1990	1990	1990	0
222	20231218	172200	408501215	1990	1990	1990	1990	0
223	20231218	172100	408501215	1990	1990	1990	1990	0
224	20231218	172000	408501215	1990	1990	1990	1990	0
225	20231218	171900	408501215	1990	1990	1990	1990	0
226	20231218	171800	408501215	1990	1990	1990	1990	0
227	20231218	171700	408501215	1990	1990	1990	1990	0
228	20231218	171600	408501215	1990	1990	1990	1990	0
229	20231218	171500	408501215	1990	1990	1990	1990	0
230	20231218	171400	408501215	1990	1990	1990	1990	0
231	20231218	171300	408501215	1990	1990	1990	1990	0
232	20231218	171200	408501215	1990	1990	1990	1990	0
233	20231218	171100	408501215	1990	1990	1990	1990	0
234	20231218	171000	408501215	1990	1990	1990	1990	0
235	20231218	170900	408501215	1990	1990	1990	1990	0
236	20231218	170800	408501215	1990	1990	1990	1990	0
237	20231218	170700	408501215	1990	1990	1990	1990	0
238	20231218	170600	408501215	1990	1990	1990	1990	0
239	20231218	170500	408501215	1990	1990	1990	1990	0
240	20231218	170400	408501215	1990	1990	1990	1990	0
241	20231218	170300	408501215	1990	1990	1990	1990	0
242	20231218	170200	408501215	1990	1990	1990	1990	329
243	20231218	170100	408501215	1990	1990	1990	1990	0
244	20231218	170000	408501215	1990	1990	1990	1990	0
245	20231218	165900	408501215	1990	1990	1990	1990	0
246	20231218	165800	408501215	1990	1990	1990	1990	0
247	20231218	165700	408501215	1990	1990	1990	1990	0
248	20231218	165600	408501215	1990	1990	1990	1990	0
249	20231218	165500	408501215	1990	1990	1990	1990	0
250	20231218	165400	408501215	1990	1990	1990	1990	0
251	20231218	165300	408501215	1990	1990	1990	1990	0
252	20231218	165200	408501215	1990	1990	1990	1990	0
253	20231218	165100	408501215	1990	1990	1990	1990	0
254	20231218	165000	408501215	1990	1990	1990	1990	0
255	20231218	164900	408501215	1990	1990	1990	1990	0
256	20231218	164800	408501215	1990	1990	1990	1990	0
257	20231218	164700	408501215	1990	1990	1990	1990	0
258	20231218	164600	408501215	1990	1990	1990	1990	0
259	20231218	164500	408501215	1990	1990	1990	1990	0
260	20231218	164400	408501215	1990	1990	1990	1990	0
261	20231218	164300	408501215	1990	1990	1990	1990	0
262	20231218	164200	408501215	1990	1990	1990	1990	0
263	20231218	164100	408501215	1990	1990	1990	1990	0
264	20231218	164000	408501215	1990	1990	1990	1990	0
265	20231218	163900	408501215	1990	1990	1990	1990	0
266	20231218	163800	408501215	1990	1990	1990	1990	0
267	20231218	163700	408501215	1990	1990	1990	1990	0
268	20231218	163600	408501215	1990	1990	1990	1990	0
269	20231218	163500	408501215	1990	1990	1990	1990	0
270	20231218	163400	408501215	1990	1990	1990	1990	0
271	20231218	163300	408501215	1990	1990	1990	1990	0
272	20231218	163200	408501215	1990	1990	1990	1990	329
273	20231218	163100	408501215	1990	1990	1990	1990	0
274	20231218	163000	408501215	1990	1990	1990	1990	0
275	20231218	162900	408501215	1990	1990	1990	1990	0
276	20231218	162800	408501215	1990	1990	1990	1990	0
277	20231218	162700	408501215	1990	1990	1990	1990	0
278	20231218	162600	408501215	1990	1990	1990	1990	0
279	20231218	162500	408501215	1990	1990	1990	1990	0
280	20231218	162400	408501215	1990	1990	1990	1990	0
281	20231218	162300	408501215	1990	1990	1990	1990	0
282	20231218	162200	408501215	1990	1990	1990	1990	0
283	20231218	162100	408501215	1990	1990	1990	1990	0
284	20231218	162000	408501215	1990	1990	1990	1990	0
285	20231218	161900	408501215	1990	1990	1990	1990	0
286	20231218	161800	408501215	1990	1990	1990	1990	0
287	20231218	161700	408501215	1990	1990	1990	1990	0
288	20231218	161600	408501215	1990	1990	1990	1990	0
289	20231218	161500	408501215	1990	1990	1990	1990	0
290	20231218	161400	408501215	1990	1990	1990	1990	0
291	20231218	161300	408501215	1990	1990	1990	1990	0
292	20231218	161200	408501215	1990	1990	1990	1990	0
293	20231218	161100	408501215	1990	1990	1990	1990	0
294	20231218	161000	408501215	1990	1990	1990	1990	0
295	20231218	160900	408501215	1990	1990	1990	1990	0
296	20231218	160800	408501215	1990	1990	1990	1990	0
297	20231218	160700	408501215	1990	1990	1990	1990	0
298	20231218	160600	408501215	1990	1990	1990	1990	0
299	20231218	160500	408501215	1990	1990	1990	1990	0
300	20231218	160400	408501215	1990	1990	1990	1990	0
301	20231218	160300	408501215	1990	1990	1990	1990	0
302	20231218	160200	408501215	1990	1990	1990	1990	329
303	20231218	160100	408501215	1990	1990	1990	1990	0
304	20231218	160000	408501215	1990	1990	1990	1990	0
305	20231218	155900	408501215	1990	1990	1990	1990	0
306	20231218	155800	408501215	1990	1990	1990	1990	0
307	20231218	155700	408501215	1990	1990	1990	1990	0
308	20231218	155600	408501215	1990	1990	1990	1990	0
309	20231218	155500	408501215	1990	1990	1990	1990	0
310	20231218	155400	408501215	1990	1990	1990	1990	0
311	20231218	155300	408501215	1990	1990	1990	1990	0
312	20231218	155200	408501215	1990	1990	1990	1990	0
313	20231218	155100	408501215	1990	1990	1990	1990	0
314	20231218	155000	408501215	1990	1990	1990	1990	0
315	20231218	154900	408501215	1990	1990	1990	1990	0
316	20231218	154800	408501215	1990	1990	1990	1990	0
317	20231218	154700	408501215	1990	1990	1990	1990	0
318	20231218	154600	408501215	1990	1990	1990	1990	0
319	20231218	154500	408501215	1990	1990	1990	1990	0
320	20231218	154400	408501215	1990	1990	1990	1990	0
321	20231218	154300	408501215	1990	1990	1990	1990	0
322	20231218	154200	408501215	1990	1990	1990	1990	0
323	20231218	154100	408501215	1990	1990	1990	1990	0
324	20231218	154000	408501215	1990	1990	1990	1990	0
325	20231218	153900	408501215	1990	1990	1990	1990	0
326	20231218	153800	408501215	1990	1990	1990	1990	0
327	20231218	153700	408501215	1990	1990	1990	1990	0
328	20231218	153600	408501215	1990	1990	1990	1990	0
329	20231218	153500	408501215	1990	1990	1990	1990	0
330	20231218	153400	408501215	1990	1990	1990	1990	0
331	20231218	153300	408501215	1990	1990	1990	1990	0
332	20231218	153200	408501215	1990	1990	1990	1990	329
333	20231218	153100	408501215	1990	1990	1990	1990	0
334	20231218	153000	408501215	1990	1990	1990	1990	329
335	20231218	152900	407846505	1975	1975	1975	1975	0
336	20231218	152800	407846505	1975	1975	1975	1975	0
337	20231218	152700	407846505	1975	1975	1975	1975	0
338	20231218	152600	407846505	1975	1975	1975	1975	0
339	20231218	152500	407846505	1975	1975	1975	1975	0
340	20231218	152400	407846505	1975	1975	1975	1975	0
341	20231218	152300	407846505	1975	1975	1975	1975	0
342	20231218	152200	407846505	1975	1975	1975	1975	0
343	20231218	152100	407846505	1975	1975	1975	1975	0
344	20231218	152000	407846505	1975	1975	1975	1975	0
345	20231218	151900	407846505	1975	1980	1992	1975	904
346	20231218	151800	406045874	1994	1994	1994	1994	1
347	20231218	151700	406043880	1979	1979	1979	1979	0
348	20231218	151600	406043880	1979	1976	1995	1976	802
349	20231218	151500	404443925	1995	1995	1995	1995	0
350	20231218	151400	404443925	1995	1995	1995	1995	0
351	20231218	151300	404443925	1995	1995	1995	1995	16
352	20231218	151200	404412005	1977	1977	1977	1977	0
353	20231218	151100	404412005	1977	1977	1977	1977	0
354	20231218	151000	404412005	1977	1977	1977	1977	1240
355	20231218	150900	401960525	1977	1995	1996	1977	1501
356	20231218	150800	398964549	1976	1981	1995	1975	601
357	20231218	150700	397766980	1996	1994	1996	1981	1003
358	20231218	150600	395766223	1994	1993	1994	1993	2501
359	20231218	150500	390779250	1994	1994	1994	1994	0
360	20231218	150400	390779250	1994	1994	1994	1994	0
361	20231218	150300	390779250	1994	1994	1994	1994	0
362	20231218	150200	390779250	1994	1994	1994	1994	0
363	20231218	150100	390779250	1994	1993	1994	1993	700
364	20231218	150000	389383456	1993	1981	1993	1981	8
365	20231218	145900	389367596	1994	1994	1994	1994	0
366	20231218	145800	389367596	1994	1994	1994	1994	0
367	20231218	145700	389367596	1994	1994	1994	1994	800
368	20231218	145600	387772396	1995	1995	1995	1995	0
369	20231218	145500	387772396	1995	1995	1995	1995	0
370	20231218	145400	387772396	1995	1995	1995	1995	0
371	20231218	145300	387772396	1995	1995	1995	1995	0
372	20231218	145200	387772396	1995	1995	1995	1995	0
373	20231218	145100	387772396	1995	1994	1995	1994	900
374	20231218	145000	385976944	1994	1994	1994	1994	0
375	20231218	144900	385976944	1994	1994	1994	1994	0
376	20231218	144800	385976944	1994	1992	1994	1992	1000
377	20231218	144700	383982993	1993	1993	1993	1993	0
378	20231218	144600	383982993	1993	1993	1993	1993	1
379	20231218	144500	383981000	1981	1981	1981	1981	0
380	20231218	144400	383981000	1981	1981	1981	1981	1
381	20231218	144300	383979019	1993	1993	1993	1993	0
382	20231218	144200	383979019	1993	1993	1993	1993	1329
383	20231218	144100	381330322	1993	1989	1993	1989	250
384	20231218	144000	380832217	1991	1991	1991	1991	0
385	20231218	143900	380832217	1991	1991	1991	1991	0
386	20231218	143800	380832217	1991	1991	1991	1991	73
387	20231218	143700	380686874	1975	1993	1995	1975	5001
388	20231218	143600	370710268	1995	1995	1995	1995	0
389	20231218	143500	370710268	1995	1995	1995	1995	0
390	20231218	143400	370710268	1995	1995	1995	1995	270
391	20231218	143300	370171618	1995	1984	1995	1984	2
392	20231218	143200	370167639	1979	1979	1979	1979	0
393	20231218	143100	370167639	1979	1979	1979	1979	1
394	20231218	143000	370165660	1995	1995	1995	1995	0
395	20231218	142900	370165660	1995	1981	1995	1981	640
396	20231218	142800	368891058	1981	1981	1981	1981	0
397	20231218	142700	368891058	1981	1981	1981	1981	1
398	20231218	142600	368889077	1972	1972	1972	1972	0
399	20231218	142500	368889077	1972	1983	1983	1972	266
400	20231218	142400	368364200	1980	1985	1985	1980	3984
401	20231218	142300	360467215	1995	1995	1995	1995	1
402	20231218	142200	360465220	1985	1985	1985	1985	0
403	20231218	142100	360465220	1985	1985	1985	1985	0
404	20231218	142000	360465220	1985	1985	1985	1985	0
405	20231218	141900	360465220	1985	1985	1985	1985	0
406	20231218	141800	360465220	1985	1985	1985	1985	0
407	20231218	141700	360465220	1985	1985	1985	1985	0
408	20231218	141600	360465220	1985	1985	1985	1985	0
409	20231218	141500	360465220	1985	1985	1985	1985	0
410	20231218	141400	360465220	1985	1985	1985	1985	0
411	20231218	141300	360465220	1985	1985	1985	1985	1
412	20231218	141200	360463235	1995	1985	1995	1985	2
413	20231218	141100	360459255	1996	1985	1996	1985	2351
414	20231218	141000	355766670	1997	1997	1997	1997	0
415	20231218	140900	355766670	1997	1997	1997	1997	0
416	20231218	140800	355766670	1997	1997	1997	1997	0
417	20231218	140700	355766670	1997	1997	1997	1997	0
418	20231218	140600	355766670	1997	1997	1997	1997	0
419	20231218	140500	355766670	1997	1997	1997	1997	750
420	20231218	140400	354268920	1985	1985	1985	1985	0
421	20231218	140300	354268920	1985	1985	1985	1985	1
422	20231218	140200	354266935	1995	1985	1998	1985	501
423	20231218	140100	353266254	1997	1996	1997	1996	200
424	20231218	140000	352866876	1985	1995	1997	1985	301
425	20231218	135900	352265977	1996	1994	1996	1994	407
426	20231218	135800	351453669	1986	1986	1986	1986	0
427	20231218	135700	351453669	1986	1986	1986	1986	91
428	20231218	135600	351272943	1998	1998	1998	1998	0
429	20231218	135500	351272943	1998	1998	1998	1998	0
430	20231218	135400	351272943	1998	1998	1998	1998	0
431	20231218	135300	351272943	1998	1998	1998	1998	0
432	20231218	135200	351272943	1998	1998	1998	1998	0
433	20231218	135100	351272943	1998	1994	1998	1994	200
434	20231218	135000	350873563	1996	1995	1996	1995	500
435	20231218	134900	349875581	1996	1985	1996	1985	502
436	20231218	134800	348873725	1996	1996	1996	1996	0
437	20231218	134700	348873725	1996	1995	1996	1995	500
438	20231218	134600	347875773	1996	1994	1997	1993	2500
439	20231218	134500	342885403	1995	1995	1995	1995	0
440	20231218	134400	342885403	1995	1995	1995	1995	500
441	20231218	134300	341887903	1996	1996	1996	1996	0
442	20231218	134200	341887903	1996	1996	1996	1996	1
443	20231218	134100	341885907	1985	1985	1985	1985	0
444	20231218	134000	341885907	1985	1985	1985	1985	0
445	20231218	133900	341885907	1985	1985	1985	1985	3
446	20231218	133800	341879952	1985	1986	1986	1985	48
447	20231218	133700	341784649	1998	1998	1998	1998	0
448	20231218	133600	341784649	1998	1998	1998	1998	0
449	20231218	133500	341784649	1998	1998	1998	1998	0
450	20231218	133400	341784649	1998	1998	1998	1998	0
451	20231218	133300	341784649	1998	1998	1998	1998	0
452	20231218	133200	341784649	1998	1998	1998	1998	0
453	20231218	133100	341784649	1998	1998	1998	1998	0
454	20231218	133000	341784649	1998	1998	1998	1998	3
455	20231218	132900	341778655	1999	1999	1999	1999	1
456	20231218	132800	341776656	1984	1984	1984	1984	1
457	20231218	132700	341774672	1982	1992	1992	1982	4500
458	20231218	132600	332845461	2005	2005	2005	2005	0
459	20231218	132500	332845461	2005	2005	2005	2005	0
460	20231218	132400	332845461	2005	2005	2005	2005	0
461	20231218	132300	332845461	2005	2005	2005	2005	0
462	20231218	132200	332845461	2005	1999	2005	1999	1040
463	20231218	132100	330762501	2000	2000	2000	2000	100
464	20231218	132000	330562501	2005	2005	2005	2005	10
465	20231218	131900	330542451	1999	1992	2005	1992	15392
466	20231218	131800	299784194	1992	1989	1992	1989	4422
467	20231218	131700	290984664	1984	1984	1984	1984	1
468	20231218	131600	290982680	1989	1989	1989	1989	910
469	20231218	131500	289172690	1990	1990	1990	1990	15
470	20231218	131400	289142840	1990	1990	1990	1990	22
471	20231218	131300	289099060	1993	1993	1993	1993	0
472	20231218	131200	289099060	1993	1993	1993	1993	10
473	20231218	131100	289079130	1993	1982	1995	1982	12788
474	20231218	131000	263686588	1981	1981	1981	1981	1299
475	20231218	130900	261113269	1980	1979	1981	1979	3424
476	20231218	130800	254333227	1971	1971	1971	1971	6
477	20231218	130700	254321401	1971	1971	1971	1971	2
478	20231218	130600	254317459	1979	1979	1979	1979	0
479	20231218	130500	254317459	1979	1971	1979	1971	601
480	20231218	130400	253128088	1971	1971	1971	1971	0
481	20231218	130300	253128088	1971	1971	1971	1971	0
482	20231218	130200	253128088	1971	1971	1971	1971	5000
483	20231218	130100	243273088	1971	1971	1971	1971	2
484	20231218	130000	243269146	1971	1971	1971	1971	2
485	20231218	125900	243265204	1971	1971	1971	1971	0
486	20231218	125800	243265204	1971	1971	1971	1971	0
487	20231218	125700	243265204	1971	1971	1971	1971	0
488	20231218	125600	243265204	1971	1971	1971	1971	20
489	20231218	125500	243225784	1970	1970	1970	1970	0
490	20231218	125400	243225784	1970	1970	1970	1970	0
491	20231218	125300	243225784	1970	1970	1970	1970	0
492	20231218	125200	243225784	1970	1970	1970	1970	0
493	20231218	125100	243225784	1970	1970	1970	1970	0
494	20231218	125000	243225784	1970	1970	1970	1970	0
495	20231218	124900	243225784	1970	1970	1970	1970	1
496	20231218	124800	243223814	1981	1981	1981	1981	1
497	20231218	124700	243221833	1970	1970	1970	1970	0
498	20231218	124600	243221833	1970	1970	1970	1970	0
499	20231218	124500	243221833	1970	1970	1970	1970	0
500	20231218	124400	243221833	1970	1970	1970	1970	304
501	20231218	124300	242622953	1970	1970	1970	1970	0
502	20231218	124200	242622953	1970	1970	1970	1970	0
503	20231218	124100	242622953	1970	1970	1970	1970	664
504	20231218	124000	241314873	1970	1970	1970	1970	0
505	20231218	123900	241314873	1970	1970	1970	1970	0
506	20231218	123800	241314873	1970	1970	1970	1970	0
507	20231218	123700	241314873	1970	1970	1970	1970	1
508	20231218	123600	241312903	1980	1980	1980	1980	0
509	20231218	123500	241312903	1980	1980	1980	1980	7
510	20231218	123400	241299043	1980	1980	1980	1980	0
511	20231218	123300	241299043	1980	1980	1980	1980	0
512	20231218	123200	241299043	1980	1980	1980	1980	0
513	20231218	123100	241299043	1980	1980	1980	1980	0
514	20231218	123000	241299043	1980	1980	1980	1980	648
515	20231218	122900	240016003	1980	1980	1980	1980	0
516	20231218	122800	240016003	1980	1980	1980	1980	0
517	20231218	122700	240016003	1980	1980	1980	1980	0
518	20231218	122600	240016003	1980	1980	1980	1980	1
519	20231218	122500	240014023	1972	1972	1972	1972	0
520	20231218	122400	240014023	1972	1972	1972	1972	96
521	20231218	122300	239824711	1972	1972	1972	1972	0
522	20231218	122200	239824711	1972	1972	1972	1972	1
523	20231218	122100	239822739	1985	1985	1985	1985	0
524	20231218	122000	239822739	1985	1985	1985	1985	0
525	20231218	121900	239822739	1985	1985	1985	1985	0
526	20231218	121800	239822739	1985	1985	1985	1985	0
527	20231218	121700	239822739	1985	1985	1985	1985	0
528	20231218	121600	239822739	1985	1985	1985	1985	0
529	20231218	121500	239822739	1985	1985	1985	1985	1
530	20231218	121400	239820754	1985	1985	1985	1985	0
531	20231218	121300	239820754	1985	1985	1985	1985	14
532	20231218	121200	239792964	1985	1985	1985	1985	38
533	20231218	121100	239717534	1985	1985	1985	1985	520
534	20231218	121000	238685334	1984	1977	1984	1977	13644
535	20231218	120900	211662074	1977	1977	1977	1977	400
536	20231218	120800	210871274	1978	1978	1978	1978	0
537	20231218	120700	210871274	1978	1978	1978	1978	0
538	20231218	120600	210871274	1978	1978	1978	1978	216
539	20231218	120500	210444026	1978	1971	1978	1971	3524
540	20231218	120400	203474446	1970	1970	1970	1970	795
541	20231218	120300	201908296	1970	1970	1970	1970	0
542	20231218	120200	201908296	1970	1970	1970	1970	0
543	20231218	120100	201908296	1970	1970	1970	1970	0
544	20231218	120000	201908296	1970	1970	1970	1970	0
545	20231218	115900	201908296	1970	1970	1970	1970	0
546	20231218	115800	201908296	1970	1970	1970	1970	0
547	20231218	115700	201908296	1970	1970	1970	1970	0
548	20231218	115600	201908296	1970	1970	1970	1970	0
549	20231218	115500	201908296	1970	1970	1970	1970	0
550	20231218	115400	201908296	1970	1970	1970	1970	0
551	20231218	115300	201908296	1970	1970	1970	1970	1
552	20231218	115200	201906326	1958	1958	1958	1958	0
553	20231218	115100	201906326	1958	1958	1958	1958	0
554	20231218	115000	201906326	1958	1958	1958	1958	0
555	20231218	114900	201906326	1958	1958	1958	1958	0
556	20231218	114800	201906326	1958	1958	1958	1958	0
557	20231218	114700	201906326	1958	1958	1958	1958	0
558	20231218	114600	201906326	1958	1958	1958	1958	0
559	20231218	114500	201906326	1958	1958	1958	1958	0
560	20231218	114400	201906326	1958	1958	1958	1958	0
561	20231218	114300	201906326	1958	1958	1958	1958	0
562	20231218	114200	201906326	1958	1958	1958	1958	0
563	20231218	114100	201906326	1958	1958	1958	1958	0
564	20231218	114000	201906326	1958	1958	1958	1958	1198
565	20231218	113900	199560642	1970	1970	1970	1970	159
566	20231218	113800	199247412	1970	1970	1970	1970	401
567	20231218	113700	198457442	1970	1970	1970	1970	64
568	20231218	113600	198331362	1971	1971	1971	1971	0
569	20231218	113500	198331362	1971	1971	1971	1971	0
570	20231218	113400	198331362	1971	1970	1971	1970	34
571	20231218	113300	198264381	1970	1970	1970	1970	1079
572	20231218	113200	196138751	1970	1970	1970	1970	0
573	20231218	113100	196138751	1970	1970	1970	1970	0
574	20231218	113000	196138751	1970	1970	1970	1970	5
575	20231218	112900	196128901	1970	1970	1970	1970	0
576	20231218	112800	196128901	1970	1970	1970	1970	1
577	20231218	112700	196126931	1971	1971	1971	1971	0
578	20231218	112600	196126931	1971	1971	1971	1971	0
579	20231218	112500	196126931	1971	1971	1971	1971	1
580	20231218	112400	196124960	1958	1958	1958	1958	199
581	20231218	112300	195735318	1970	1970	1970	1970	0
582	20231218	112200	195735318	1970	1970	1970	1970	0
583	20231218	112100	195735318	1970	1970	1970	1970	0
584	20231218	112000	195735318	1970	1970	1970	1970	1
585	20231218	111900	195733348	1972	1972	1972	1972	0
586	20231218	111800	195733348	1972	1972	1972	1972	0
587	20231218	111700	195733348	1972	1972	1972	1972	0
588	20231218	111600	195733348	1972	1972	1972	1972	0
589	20231218	111500	195733348	1972	1972	1972	1972	1
590	20231218	111400	195731376	1978	1978	1978	1978	0
591	20231218	111300	195731376	1978	1978	1978	1978	0
592	20231218	111200	195731376	1978	1978	1978	1978	0
593	20231218	111100	195731376	1978	1978	1978	1978	0
594	20231218	111000	195731376	1978	1978	1978	1978	0
595	20231218	110900	195731376	1978	1978	1978	1978	0
596	20231218	110800	195731376	1978	1978	1978	1978	0
597	20231218	110700	195731376	1978	1977	1978	1977	830
598	20231218	110600	194089682	1978	1978	1978	1978	0
599	20231218	110500	194089682	1978	1977	1978	1977	101
600	20231218	110400	193889983	1978	1972	1978	1972	1000
601	20231218	110300	191914962	1975	1975	1975	1975	0
602	20231218	110200	191914962	1975	1975	1975	1975	0
603	20231218	110100	191914962	1975	1975	1975	1975	0
604	20231218	110000	191914962	1975	1975	1975	1975	0
605	20231218	105900	191914962	1975	1975	1975	1975	0
606	20231218	105800	191914962	1975	1975	1975	1975	0
607	20231218	105700	191914962	1975	1975	1975	1975	0
608	20231218	105600	191914962	1975	1975	1975	1975	0
609	20231218	105500	191914962	1975	1975	1975	1975	0
610	20231218	105400	191914962	1975	1975	1975	1975	0
611	20231218	105300	191914962	1975	1975	1975	1975	0
612	20231218	105200	191914962	1975	1975	1975	1975	0
613	20231218	105100	191914962	1975	1975	1975	1975	1
614	20231218	105000	191912987	1945	1960	1960	1945	4000
615	20231218	104900	184124560	1978	1962	1978	1960	2001
616	20231218	104800	180200782	1978	1978	1978	1978	1
617	20231218	104700	180198804	1964	1965	1965	1964	2000
618	20231218	104600	176270603	1978	1978	1978	1978	1
619	20231218	104500	176268625	1979	1979	1979	1979	1
620	20231218	104400	176266646	1965	1965	1965	1965	0
621	20231218	104300	176266646	1965	1965	1965	1965	537
622	20231218	104200	175211441	1981	1981	1981	1981	1707
623	20231218	104100	171829874	1981	1981	1981	1981	1
624	20231218	104000	171827893	1980	1980	1980	1980	0
625	20231218	103900	171827893	1980	1980	1980	1980	81
626	20231218	103800	171667513	1980	1980	1980	1980	2954
627	20231218	103700	165818593	1983	1983	1983	1983	0
628	20231218	103600	165818593	1983	1983	1983	1983	454
629	20231218	103500	164918311	1982	1980	1982	1980	7327
630	20231218	103400	150402560	1980	1980	1980	1980	0
631	20231218	103300	150402560	1980	1980	1980	1980	1000
632	20231218	103200	148422560	1980	1980	1980	1980	2000
633	20231218	103100	144462560	1980	1980	1980	1980	0
634	20231218	103000	144462560	1980	1979	1980	1979	3000
635	20231218	102900	138524223	1980	1980	1980	1980	0
636	20231218	102800	138524223	1980	1980	1980	1980	0
637	20231218	102700	138524223	1980	1980	1980	1980	1000
638	20231218	102600	136544223	1980	1980	1980	1980	0
639	20231218	102500	136544223	1980	1980	1980	1980	0
640	20231218	102400	136544223	1980	1980	1980	1980	4000
641	20231218	102300	128624223	1979	1978	1980	1978	4985
642	20231218	102200	118758053	1979	1977	1979	1977	700
643	20231218	102100	117373661	1975	1975	1975	1975	3
644	20231218	102000	117367736	1976	1959	1976	1959	3370
645	20231218	101900	110740936	1959	1950	1959	1950	1600
646	20231218	101800	107609945	1950	1950	1950	1950	100
647	20231218	101700	107414945	1950	1950	1950	1950	800
648	20231218	101600	105854945	1950	1950	1950	1950	0
649	20231218	101500	105854945	1950	1950	1950	1950	0
650	20231218	101400	105854945	1950	1950	1950	1950	0
651	20231218	101300	105854945	1950	1949	1950	1949	800
652	20231218	101200	104294997	1949	1949	1949	1949	0
653	20231218	101100	104294997	1949	1949	1949	1949	0
654	20231218	101000	104294997	1949	1949	1949	1949	0
655	20231218	100900	104294997	1949	1949	1949	1949	1
656	20231218	100800	104293048	1943	1943	1943	1943	0
657	20231218	100700	104293048	1943	1943	1943	1943	630
658	20231218	100600	103068958	1942	1942	1942	1942	0
659	20231218	100500	103068958	1942	1942	1942	1942	0
660	20231218	100400	103068958	1942	1942	1942	1942	0
661	20231218	100300	103068958	1942	1942	1942	1942	499
662	20231218	100200	102099900	1942	1942	1942	1942	287
663	20231218	100100	101542546	1949	1949	1949	1949	1012
664	20231218	100000	99570158	1949	1949	1949	1949	2
665	20231218	095900	99566260	1950	1950	1950	1950	0
666	20231218	095800	99566260	1950	1950	1950	1950	0
667	20231218	095700	99566260	1950	1950	1950	1950	10
668	20231218	095600	99546760	1950	1950	1950	1950	301
669	20231218	095500	98959810	1959	1959	1959	1959	0
670	20231218	095400	98959810	1959	1959	1959	1959	9
671	20231218	095300	98942179	1959	1959	1959	1959	94
672	20231218	095200	98758033	1960	1960	1960	1960	1530
673	20231218	095100	95759233	1977	1977	1977	1977	0
674	20231218	095000	95759233	1977	1977	1977	1977	0
675	20231218	094900	95759233	1977	1977	1977	1977	0
676	20231218	094800	95759233	1977	1977	1977	1977	0
677	20231218	094700	95759233	1977	1977	1977	1977	0
678	20231218	094600	95759233	1977	1977	1977	1977	0
679	20231218	094500	95759233	1977	1977	1977	1977	0
680	20231218	094400	95759233	1977	1977	1977	1977	0
681	20231218	094300	95759233	1977	1977	1977	1977	1
682	20231218	094200	95757256	1977	1977	1977	1977	5
683	20231218	094100	95747371	1977	1978	1978	1977	8
684	20231218	094000	95731550	1960	1960	1960	1960	0
685	20231218	093900	95731550	1960	1960	1960	1960	0
686	20231218	093800	95731550	1960	1961	1961	1960	3000
687	20231218	093700	89851192	1960	1960	1960	1960	0
688	20231218	093600	89851192	1960	1960	1960	1960	0
689	20231218	093500	89851192	1960	1960	1960	1960	0
690	20231218	093400	89851192	1960	1960	1960	1960	1052
691	20231218	093300	87789272	1960	1960	1960	1960	130
692	20231218	093200	87534472	1979	1979	1979	1979	104
693	20231218	093100	87328656	1979	1979	1979	1979	117
694	20231218	093000	87097113	1980	1980	1980	1980	0
695	20231218	092900	87097113	1980	1979	1980	1979	819
696	20231218	092800	85475898	1980	1980	1980	1980	100
697	20231218	092700	85277898	1980	1980	1980	1980	0
698	20231218	092600	85277898	1980	1974	1980	1974	1069
699	20231218	092500	83161284	1960	1960	1960	1960	0
700	20231218	092400	83161284	1960	1960	1960	1960	0
701	20231218	092300	83161284	1960	1985	1985	1960	4
702	20231218	092200	83153369	1980	1959	1980	1959	601
703	20231218	092100	81963410	1980	1980	1980	1979	3019
704	20231218	092000	75986234	1980	1941	1980	1941	5280
705	20231218	091900	65625268	1929	1929	1929	1929	0
706	20231218	091800	65625268	1929	1929	1929	1929	1694
707	20231218	091700	62357542	1929	1931	1932	1929	2389
708	20231218	091600	57744976	1929	1929	1929	1929	0
709	20231218	091500	57744976	1929	1929	1929	1929	0
710	20231218	091400	57744976	1929	1929	1929	1929	0
711	20231218	091300	57744976	1929	1929	1929	1929	140
712	20231218	091200	57474916	1953	1953	1953	1953	1
713	20231218	091100	57472963	1954	1954	1954	1954	0
714	20231218	091000	57472963	1954	1954	1954	1954	51
715	20231218	090900	57373309	1927	1955	1955	1927	17
716	20231218	090800	57340360	1920	1932	1941	1920	5143
717	20231218	090700	47427991	1932	1939	1939	1932	7000
718	20231218	090600	33878629	1940	1942	1942	1940	200
719	20231218	090500	33490441	1940	1940	1940	1940	0
720	20231218	090400	33490441	1940	1958	1958	1940	165
721	20231218	090300	33167389	1938	1952	1952	1935	12396
722	20231218	090200	9034179	1952	1952	1952	1952	0
723	20231218	090100	9034179	1952	1961	1961	1952	1288
724	20231218	090000	6516403	1961	1961	1961	1961	3323