KissMeData/444920/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212900	19314735	1994	1994	1994	1994	117
3	20231215	212800	19314735	1994	1994	1994	1994	0
4	20231215	212700	19314735	1994	1994	1994	1994	0
5	20231215	212600	19314735	1994	1994	1994	1994	0
6	20231215	212500	19314735	1994	1994	1994	1994	0
7	20231215	212400	19314735	1994	1994	1994	1994	0
8	20231215	212300	19314735	1994	1994	1994	1994	0
9	20231215	212200	19314735	1994	1994	1994	1994	0
10	20231215	212100	19314735	1994	1994	1994	1994	0
11	20231215	212000	19314735	1994	1994	1994	1994	0
12	20231215	211900	19314735	1994	1994	1994	1994	0
13	20231215	211800	19314735	1994	1994	1994	1994	0
14	20231215	211700	19314735	1994	1994	1994	1994	0
15	20231215	211600	19314735	1994	1994	1994	1994	0
16	20231215	211500	19314735	1994	1994	1994	1994	0
17	20231215	211400	19314735	1994	1994	1994	1994	0
18	20231215	211300	19314735	1994	1994	1994	1994	0
19	20231215	211200	19314735	1994	1994	1994	1994	0
20	20231215	211100	19314735	1994	1994	1994	1994	0
21	20231215	211000	19314735	1994	1994	1994	1994	0
22	20231215	210900	19314735	1994	1994	1994	1994	0
23	20231215	210800	19314735	1994	1994	1994	1994	0
24	20231215	210700	19314735	1994	1994	1994	1994	0
25	20231215	210600	19314735	1994	1994	1994	1994	0
26	20231215	210500	19314735	1994	1994	1994	1994	0
27	20231215	210400	19314735	1994	1994	1994	1994	0
28	20231215	210300	19314735	1994	1994	1994	1994	0
29	20231215	210200	19314735	1994	1994	1994	1994	0
30	20231215	210100	19314735	1994	1994	1994	1994	0
31	20231215	210000	19314735	1994	1994	1994	1994	0
32	20231215	205900	19314735	1994	1994	1994	1994	117
33	20231215	205800	19314735	1994	1994	1994	1994	0
34	20231215	205700	19314735	1994	1994	1994	1994	0
35	20231215	205600	19314735	1994	1994	1994	1994	0
36	20231215	205500	19314735	1994	1994	1994	1994	0
37	20231215	205400	19314735	1994	1994	1994	1994	0
38	20231215	205300	19314735	1994	1994	1994	1994	0
39	20231215	205200	19314735	1994	1994	1994	1994	0
40	20231215	205100	19314735	1994	1994	1994	1994	0
41	20231215	205000	19314735	1994	1994	1994	1994	0
42	20231215	204900	19314735	1994	1994	1994	1994	0
43	20231215	204800	19314735	1994	1994	1994	1994	0
44	20231215	204700	19314735	1994	1994	1994	1994	0
45	20231215	204600	19314735	1994	1994	1994	1994	0
46	20231215	204500	19314735	1994	1994	1994	1994	0
47	20231215	204400	19314735	1994	1994	1994	1994	0
48	20231215	204300	19314735	1994	1994	1994	1994	0
49	20231215	204200	19314735	1994	1994	1994	1994	0
50	20231215	204100	19314735	1994	1994	1994	1994	0
51	20231215	204000	19314735	1994	1994	1994	1994	0
52	20231215	203900	19314735	1994	1994	1994	1994	0
53	20231215	203800	19314735	1994	1994	1994	1994	0
54	20231215	203700	19314735	1994	1994	1994	1994	0
55	20231215	203600	19314735	1994	1994	1994	1994	0
56	20231215	203500	19314735	1994	1994	1994	1994	0
57	20231215	203400	19314735	1994	1994	1994	1994	0
58	20231215	203300	19314735	1994	1994	1994	1994	0
59	20231215	203200	19314735	1994	1994	1994	1994	0
60	20231215	203100	19314735	1994	1994	1994	1994	0
61	20231215	203000	19314735	1994	1994	1994	1994	0
62	20231215	202900	19314735	1994	1994	1994	1994	117
63	20231215	202800	19314735	1994	1994	1994	1994	0
64	20231215	202700	19314735	1994	1994	1994	1994	0
65	20231215	202600	19314735	1994	1994	1994	1994	0
66	20231215	202500	19314735	1994	1994	1994	1994	0
67	20231215	202400	19314735	1994	1994	1994	1994	0
68	20231215	202300	19314735	1994	1994	1994	1994	0
69	20231215	202200	19314735	1994	1994	1994	1994	0
70	20231215	202100	19314735	1994	1994	1994	1994	0
71	20231215	202000	19314735	1994	1994	1994	1994	0
72	20231215	201900	19314735	1994	1994	1994	1994	0
73	20231215	201800	19314735	1994	1994	1994	1994	0
74	20231215	201700	19314735	1994	1994	1994	1994	0
75	20231215	201600	19314735	1994	1994	1994	1994	0
76	20231215	201500	19314735	1994	1994	1994	1994	0
77	20231215	201400	19314735	1994	1994	1994	1994	0
78	20231215	201300	19314735	1994	1994	1994	1994	0
79	20231215	201200	19314735	1994	1994	1994	1994	0
80	20231215	201100	19314735	1994	1994	1994	1994	0
81	20231215	201000	19314735	1994	1994	1994	1994	0
82	20231215	200900	19314735	1994	1994	1994	1994	0
83	20231215	200800	19314735	1994	1994	1994	1994	0
84	20231215	200700	19314735	1994	1994	1994	1994	0
85	20231215	200600	19314735	1994	1994	1994	1994	0
86	20231215	200500	19314735	1994	1994	1994	1994	0
87	20231215	200400	19314735	1994	1994	1994	1994	0
88	20231215	200300	19314735	1994	1994	1994	1994	0
89	20231215	200200	19314735	1994	1994	1994	1994	0
90	20231215	200100	19314735	1994	1994	1994	1994	0
91	20231215	200000	19314735	1994	1994	1994	1994	0
92	20231215	195900	19314735	1994	1994	1994	1994	117
93	20231215	195800	19314735	1994	1994	1994	1994	0
94	20231215	195700	19314735	1994	1994	1994	1994	0
95	20231215	195600	19314735	1994	1994	1994	1994	0
96	20231215	195500	19314735	1994	1994	1994	1994	0
97	20231215	195400	19314735	1994	1994	1994	1994	0
98	20231215	195300	19314735	1994	1994	1994	1994	0
99	20231215	195200	19314735	1994	1994	1994	1994	0
100	20231215	195100	19314735	1994	1994	1994	1994	0
101	20231215	195000	19314735	1994	1994	1994	1994	0
102	20231215	194900	19314735	1994	1994	1994	1994	0
103	20231215	194800	19314735	1994	1994	1994	1994	0
104	20231215	194700	19314735	1994	1994	1994	1994	0
105	20231215	194600	19314735	1994	1994	1994	1994	0
106	20231215	194500	19314735	1994	1994	1994	1994	0
107	20231215	194400	19314735	1994	1994	1994	1994	0
108	20231215	194300	19314735	1994	1994	1994	1994	0
109	20231215	194200	19314735	1994	1994	1994	1994	0
110	20231215	194100	19314735	1994	1994	1994	1994	0
111	20231215	194000	19314735	1994	1994	1994	1994	0
112	20231215	193900	19314735	1994	1994	1994	1994	0
113	20231215	193800	19314735	1994	1994	1994	1994	0
114	20231215	193700	19314735	1994	1994	1994	1994	0
115	20231215	193600	19314735	1994	1994	1994	1994	0
116	20231215	193500	19314735	1994	1994	1994	1994	0
117	20231215	193400	19314735	1994	1994	1994	1994	0
118	20231215	193300	19314735	1994	1994	1994	1994	0
119	20231215	193200	19314735	1994	1994	1994	1994	0
120	20231215	193100	19314735	1994	1994	1994	1994	0
121	20231215	193000	19314735	1994	1994	1994	1994	0
122	20231215	192900	19314735	1994	1994	1994	1994	117
123	20231215	192800	19314735	1994	1994	1994	1994	0
124	20231215	192700	19314735	1994	1994	1994	1994	0
125	20231215	192600	19314735	1994	1994	1994	1994	0
126	20231215	192500	19314735	1994	1994	1994	1994	0
127	20231215	192400	19314735	1994	1994	1994	1994	0
128	20231215	192300	19314735	1994	1994	1994	1994	0
129	20231215	192200	19314735	1994	1994	1994	1994	0
130	20231215	192100	19314735	1994	1994	1994	1994	0
131	20231215	192000	19314735	1994	1994	1994	1994	0
132	20231215	191900	19314735	1994	1994	1994	1994	0
133	20231215	191800	19314735	1994	1994	1994	1994	0
134	20231215	191700	19314735	1994	1994	1994	1994	0
135	20231215	191600	19314735	1994	1994	1994	1994	0
136	20231215	191500	19314735	1994	1994	1994	1994	0
137	20231215	191400	19314735	1994	1994	1994	1994	0
138	20231215	191300	19314735	1994	1994	1994	1994	0
139	20231215	191200	19314735	1994	1994	1994	1994	0
140	20231215	191100	19314735	1994	1994	1994	1994	0
141	20231215	191000	19314735	1994	1994	1994	1994	0
142	20231215	190900	19314735	1994	1994	1994	1994	0
143	20231215	190800	19314735	1994	1994	1994	1994	0
144	20231215	190700	19314735	1994	1994	1994	1994	0
145	20231215	190600	19314735	1994	1994	1994	1994	0
146	20231215	190500	19314735	1994	1994	1994	1994	0
147	20231215	190400	19314735	1994	1994	1994	1994	0
148	20231215	190300	19314735	1994	1994	1994	1994	0
149	20231215	190200	19314735	1994	1994	1994	1994	0
150	20231215	190100	19314735	1994	1994	1994	1994	0
151	20231215	190000	19314735	1994	1994	1994	1994	0
152	20231215	185900	19314735	1994	1994	1994	1994	117
153	20231215	185800	19314735	1994	1994	1994	1994	0
154	20231215	185700	19314735	1994	1994	1994	1994	0
155	20231215	185600	19314735	1994	1994	1994	1994	0
156	20231215	185500	19314735	1994	1994	1994	1994	0
157	20231215	185400	19314735	1994	1994	1994	1994	0
158	20231215	185300	19314735	1994	1994	1994	1994	0
159	20231215	185200	19314735	1994	1994	1994	1994	0
160	20231215	185100	19314735	1994	1994	1994	1994	0
161	20231215	185000	19314735	1994	1994	1994	1994	0
162	20231215	184900	19314735	1994	1994	1994	1994	0
163	20231215	184800	19314735	1994	1994	1994	1994	0
164	20231215	184700	19314735	1994	1994	1994	1994	0
165	20231215	184600	19314735	1994	1994	1994	1994	0
166	20231215	184500	19314735	1994	1994	1994	1994	0
167	20231215	184400	19314735	1994	1994	1994	1994	0
168	20231215	184300	19314735	1994	1994	1994	1994	0
169	20231215	184200	19314735	1994	1994	1994	1994	0
170	20231215	184100	19314735	1994	1994	1994	1994	0
171	20231215	184000	19314735	1994	1994	1994	1994	0
172	20231215	183900	19314735	1994	1994	1994	1994	0
173	20231215	183800	19314735	1994	1994	1994	1994	0
174	20231215	183700	19314735	1994	1994	1994	1994	0
175	20231215	183600	19314735	1994	1994	1994	1994	0
176	20231215	183500	19314735	1994	1994	1994	1994	0
177	20231215	183400	19314735	1994	1994	1994	1994	0
178	20231215	183300	19314735	1994	1994	1994	1994	0
179	20231215	183200	19314735	1994	1994	1994	1994	0
180	20231215	183100	19314735	1994	1994	1994	1994	0
181	20231215	183000	19314735	1994	1994	1994	1994	0
182	20231215	182900	19314735	1994	1994	1994	1994	117
183	20231215	182800	19314735	1994	1994	1994	1994	0
184	20231215	182700	19314735	1994	1994	1994	1994	0
185	20231215	182600	19314735	1994	1994	1994	1994	0
186	20231215	182500	19314735	1994	1994	1994	1994	0
187	20231215	182400	19314735	1994	1994	1994	1994	0
188	20231215	182300	19314735	1994	1994	1994	1994	0
189	20231215	182200	19314735	1994	1994	1994	1994	0
190	20231215	182100	19314735	1994	1994	1994	1994	0
191	20231215	182000	19314735	1994	1994	1994	1994	0
192	20231215	181900	19314735	1994	1994	1994	1994	0
193	20231215	181800	19314735	1994	1994	1994	1994	0
194	20231215	181700	19314735	1994	1994	1994	1994	0
195	20231215	181600	19314735	1994	1994	1994	1994	0
196	20231215	181500	19314735	1994	1994	1994	1994	0
197	20231215	181400	19314735	1994	1994	1994	1994	0
198	20231215	181300	19314735	1994	1994	1994	1994	0
199	20231215	181200	19314735	1994	1994	1994	1994	0
200	20231215	181100	19314735	1994	1994	1994	1994	0
201	20231215	181000	19314735	1994	1994	1994	1994	0
202	20231215	180900	19314735	1994	1994	1994	1994	0
203	20231215	180800	19314735	1994	1994	1994	1994	0
204	20231215	180700	19314735	1994	1994	1994	1994	0
205	20231215	180600	19314735	1994	1994	1994	1994	0
206	20231215	180500	19314735	1994	1994	1994	1994	0
207	20231215	180400	19314735	1994	1994	1994	1994	0
208	20231215	180300	19314735	1994	1994	1994	1994	0
209	20231215	180200	19314735	1994	1994	1994	1994	0
210	20231215	180100	19314735	1994	1994	1994	1994	0
211	20231215	180000	19314735	1994	1994	1994	1994	0
212	20231215	175900	19314735	1994	1994	1994	1994	117
213	20231215	175800	19314735	1994	1994	1994	1994	0
214	20231215	175700	19314735	1994	1994	1994	1994	0
215	20231215	175600	19314735	1994	1994	1994	1994	0
216	20231215	175500	19314735	1994	1994	1994	1994	0
217	20231215	175400	19314735	1994	1994	1994	1994	0
218	20231215	175300	19314735	1994	1994	1994	1994	0
219	20231215	175200	19314735	1994	1994	1994	1994	0
220	20231215	175100	19314735	1994	1994	1994	1994	0
221	20231215	175000	19314735	1994	1994	1994	1994	0
222	20231215	174900	19314735	1994	1994	1994	1994	0
223	20231215	174800	19314735	1994	1994	1994	1994	0
224	20231215	174700	19314735	1994	1994	1994	1994	0
225	20231215	174600	19314735	1994	1994	1994	1994	0
226	20231215	174500	19314735	1994	1994	1994	1994	0
227	20231215	174400	19314735	1994	1994	1994	1994	0
228	20231215	174300	19314735	1994	1994	1994	1994	0
229	20231215	174200	19314735	1994	1994	1994	1994	0
230	20231215	174100	19314735	1994	1994	1994	1994	0
231	20231215	174000	19314735	1994	1994	1994	1994	0
232	20231215	173900	19314735	1994	1994	1994	1994	0
233	20231215	173800	19314735	1994	1994	1994	1994	0
234	20231215	173700	19314735	1994	1994	1994	1994	0
235	20231215	173600	19314735	1994	1994	1994	1994	0
236	20231215	173500	19314735	1994	1994	1994	1994	0
237	20231215	173400	19314735	1994	1994	1994	1994	0
238	20231215	173300	19314735	1994	1994	1994	1994	0
239	20231215	173200	19314735	1994	1994	1994	1994	0
240	20231215	173100	19314735	1994	1994	1994	1994	0
241	20231215	173000	19314735	1994	1994	1994	1994	0
242	20231215	172900	19314735	1994	1994	1994	1994	117
243	20231215	172800	19314735	1994	1994	1994	1994	0
244	20231215	172700	19314735	1994	1994	1994	1994	0
245	20231215	172600	19314735	1994	1994	1994	1994	0
246	20231215	172500	19314735	1994	1994	1994	1994	0
247	20231215	172400	19314735	1994	1994	1994	1994	0
248	20231215	172300	19314735	1994	1994	1994	1994	0
249	20231215	172200	19314735	1994	1994	1994	1994	0
250	20231215	172100	19314735	1994	1994	1994	1994	0
251	20231215	172000	19314735	1994	1994	1994	1994	0
252	20231215	171900	19314735	1994	1994	1994	1994	0
253	20231215	171800	19314735	1994	1994	1994	1994	0
254	20231215	171700	19314735	1994	1994	1994	1994	0
255	20231215	171600	19314735	1994	1994	1994	1994	0
256	20231215	171500	19314735	1994	1994	1994	1994	0
257	20231215	171400	19314735	1994	1994	1994	1994	0
258	20231215	171300	19314735	1994	1994	1994	1994	0
259	20231215	171200	19314735	1994	1994	1994	1994	0
260	20231215	171100	19314735	1994	1994	1994	1994	0
261	20231215	171000	19314735	1994	1994	1994	1994	0
262	20231215	170900	19314735	1994	1994	1994	1994	0
263	20231215	170800	19314735	1994	1994	1994	1994	0
264	20231215	170700	19314735	1994	1994	1994	1994	0
265	20231215	170600	19314735	1994	1994	1994	1994	0
266	20231215	170500	19314735	1994	1994	1994	1994	0
267	20231215	170400	19314735	1994	1994	1994	1994	0
268	20231215	170300	19314735	1994	1994	1994	1994	0
269	20231215	170200	19314735	1994	1994	1994	1994	0
270	20231215	170100	19314735	1994	1994	1994	1994	0
271	20231215	170000	19314735	1994	1994	1994	1994	0
272	20231215	165900	19314735	1994	1994	1994	1994	117
273	20231215	165800	19314735	1994	1994	1994	1994	0
274	20231215	165700	19314735	1994	1994	1994	1994	0
275	20231215	165600	19314735	1994	1994	1994	1994	0
276	20231215	165500	19314735	1994	1994	1994	1994	0
277	20231215	165400	19314735	1994	1994	1994	1994	0
278	20231215	165300	19314735	1994	1994	1994	1994	0
279	20231215	165200	19314735	1994	1994	1994	1994	0
280	20231215	165100	19314735	1994	1994	1994	1994	0
281	20231215	165000	19314735	1994	1994	1994	1994	0
282	20231215	164900	19314735	1994	1994	1994	1994	0
283	20231215	164800	19314735	1994	1994	1994	1994	0
284	20231215	164700	19314735	1994	1994	1994	1994	0
285	20231215	164600	19314735	1994	1994	1994	1994	0
286	20231215	164500	19314735	1994	1994	1994	1994	0
287	20231215	164400	19314735	1994	1994	1994	1994	0
288	20231215	164300	19314735	1994	1994	1994	1994	0
289	20231215	164200	19314735	1994	1994	1994	1994	0
290	20231215	164100	19314735	1994	1994	1994	1994	0
291	20231215	164000	19314735	1994	1994	1994	1994	0
292	20231215	163900	19314735	1994	1994	1994	1994	0
293	20231215	163800	19314735	1994	1994	1994	1994	0
294	20231215	163700	19314735	1994	1994	1994	1994	0
295	20231215	163600	19314735	1994	1994	1994	1994	0
296	20231215	163500	19314735	1994	1994	1994	1994	0
297	20231215	163400	19314735	1994	1994	1994	1994	0
298	20231215	163300	19314735	1994	1994	1994	1994	0
299	20231215	163200	19314735	1994	1994	1994	1994	0
300	20231215	163100	19314735	1994	1994	1994	1994	0
301	20231215	163000	19314735	1994	1994	1994	1994	0
302	20231215	162900	19314735	1994	1994	1994	1994	117
303	20231215	162800	19314735	1994	1994	1994	1994	0
304	20231215	162700	19314735	1994	1994	1994	1994	0
305	20231215	162600	19314735	1994	1994	1994	1994	0
306	20231215	162500	19314735	1994	1994	1994	1994	0
307	20231215	162400	19314735	1994	1994	1994	1994	0
308	20231215	162300	19314735	1994	1994	1994	1994	0
309	20231215	162200	19314735	1994	1994	1994	1994	0
310	20231215	162100	19314735	1994	1994	1994	1994	0
311	20231215	162000	19314735	1994	1994	1994	1994	0
312	20231215	161900	19314735	1994	1994	1994	1994	0
313	20231215	161800	19314735	1994	1994	1994	1994	0
314	20231215	161700	19314735	1994	1994	1994	1994	0
315	20231215	161600	19314735	1994	1994	1994	1994	0
316	20231215	161500	19314735	1994	1994	1994	1994	0
317	20231215	161400	19314735	1994	1994	1994	1994	0
318	20231215	161300	19314735	1994	1994	1994	1994	0
319	20231215	161200	19314735	1994	1994	1994	1994	0
320	20231215	161100	19314735	1994	1994	1994	1994	0
321	20231215	161000	19314735	1994	1994	1994	1994	0
322	20231215	160900	19314735	1994	1994	1994	1994	0
323	20231215	160800	19314735	1994	1994	1994	1994	0
324	20231215	160700	19314735	1994	1994	1994	1994	0
325	20231215	160600	19314735	1994	1994	1994	1994	0
326	20231215	160500	19314735	1994	1994	1994	1994	0
327	20231215	160400	19314735	1994	1994	1994	1994	0
328	20231215	160300	19314735	1994	1994	1994	1994	0
329	20231215	160200	19314735	1994	1994	1994	1994	0
330	20231215	160100	19314735	1994	1994	1994	1994	0
331	20231215	160000	19314735	1994	1994	1994	1994	0
332	20231215	155900	19314735	1994	1994	1994	1994	117
333	20231215	155800	19314735	1994	1994	1994	1994	0
334	20231215	155700	19314735	1994	1994	1994	1994	0
335	20231215	155600	19314735	1994	1994	1994	1994	0
336	20231215	155500	19314735	1994	1994	1994	1994	0
337	20231215	155400	19314735	1994	1994	1994	1994	0
338	20231215	155300	19314735	1994	1994	1994	1994	0
339	20231215	155200	19314735	1994	1994	1994	1994	0
340	20231215	155100	19314735	1994	1994	1994	1994	0
341	20231215	155000	19314735	1994	1994	1994	1994	0
342	20231215	154900	19314735	1994	1994	1994	1994	0
343	20231215	154800	19314735	1994	1994	1994	1994	0
344	20231215	154700	19314735	1994	1994	1994	1994	0
345	20231215	154600	19314735	1994	1994	1994	1994	0
346	20231215	154500	19314735	1994	1994	1994	1994	0
347	20231215	154400	19314735	1994	1994	1994	1994	0
348	20231215	154300	19314735	1994	1994	1994	1994	0
349	20231215	154200	19314735	1994	1994	1994	1994	0
350	20231215	154100	19314735	1994	1994	1994	1994	0
351	20231215	154000	19314735	1994	1994	1994	1994	0
352	20231215	153900	19314735	1994	1994	1994	1994	0
353	20231215	153800	19314735	1994	1994	1994	1994	0
354	20231215	153700	19314735	1994	1994	1994	1994	0
355	20231215	153600	19314735	1994	1994	1994	1994	0
356	20231215	153500	19314735	1994	1994	1994	1994	0
357	20231215	153400	19314735	1994	1994	1994	1994	0
358	20231215	153300	19314735	1994	1994	1994	1994	0
359	20231215	153200	19314735	1994	1994	1994	1994	0
360	20231215	153100	19314735	1994	1994	1994	1994	0
361	20231215	153000	19314735	1994	1994	1994	1994	0
362	20231215	152900	19314735	1994	1994	1994	1994	0
363	20231215	152800	19314735	1994	1994	1994	1994	0
364	20231215	152700	19314735	1994	1994	1994	1994	0
365	20231215	152600	19314735	1994	1994	1994	1994	0
366	20231215	152500	19314735	1994	1994	1994	1994	0
367	20231215	152400	19314735	1994	1994	1994	1994	0
368	20231215	152300	19314735	1994	1994	1994	1994	0
369	20231215	152200	19314735	1994	1994	1994	1994	0
370	20231215	152100	19314735	1994	1994	1994	1994	0
371	20231215	152000	19314735	1994	1994	1994	1994	0
372	20231215	151900	19314735	1994	1994	1994	1994	117
373	20231215	151800	19081437	1994	1994	1994	1994	0
374	20231215	151700	19081437	1994	1994	1994	1994	0
375	20231215	151600	19081437	1994	1994	1994	1994	21
376	20231215	151500	19039563	1994	1994	1994	1994	0
377	20231215	151400	19039563	1994	1994	1994	1994	0
378	20231215	151300	19039563	1994	1994	1994	1994	0
379	20231215	151200	19039563	1994	1994	1994	1994	21
380	20231215	151100	18997689	1994	1994	1994	1994	0
381	20231215	151000	18997689	1994	1994	1994	1994	0
382	20231215	150900	18997689	1994	1994	1994	1994	21
383	20231215	150800	18955815	1994	1994	1994	1994	0
384	20231215	150700	18955815	1994	1994	1994	1994	0
385	20231215	150600	18955815	1994	1994	1994	1994	0
386	20231215	150500	18955815	1994	1994	1994	1994	21
387	20231215	150400	18913941	1994	1994	1994	1994	0
388	20231215	150300	18913941	1994	1994	1994	1994	0
389	20231215	150200	18913941	1994	1994	1994	1994	21
390	20231215	150100	18872067	1994	1994	1994	1994	0
391	20231215	150000	18872067	1994	1994	1994	1994	0
392	20231215	145900	18872067	1994	1994	1994	1994	0
393	20231215	145800	18872067	1994	1994	1994	1994	21
394	20231215	145700	18830193	1994	1994	1994	1994	0
395	20231215	145600	18830193	1994	1994	1994	1994	0
396	20231215	145500	18830193	1994	1994	1994	1994	0
397	20231215	145400	18830193	1994	1994	1994	1994	21
398	20231215	145300	18788319	1994	1994	1994	1994	0
399	20231215	145200	18788319	1994	1994	1994	1994	0
400	20231215	145100	18788319	1994	1993	1994	1992	622
401	20231215	145000	17549171	1993	1993	1993	1993	0
402	20231215	144900	17549171	1993	1993	1993	1993	0
403	20231215	144800	17549171	1993	1993	1993	1993	0
404	20231215	144700	17549171	1993	1993	1993	1993	21
405	20231215	144600	17507318	1993	1993	1993	1993	0
406	20231215	144500	17507318	1993	1993	1993	1993	0
407	20231215	144400	17507318	1993	1993	1993	1993	21
408	20231215	144300	17465465	1993	1993	1993	1993	0
409	20231215	144200	17465465	1993	1993	1993	1993	0
410	20231215	144100	17465465	1993	1993	1993	1993	0
411	20231215	144000	17465465	1993	1993	1993	1993	21
412	20231215	143900	17423612	1993	1993	1993	1993	0
413	20231215	143800	17423612	1993	1993	1993	1993	0
414	20231215	143700	17423612	1993	1993	1993	1993	21
415	20231215	143600	17381759	1993	1993	1993	1993	0
416	20231215	143500	17381759	1993	1993	1993	1993	0
417	20231215	143400	17381759	1993	1993	1993	1993	0
418	20231215	143300	17381759	1993	1993	1993	1993	21
419	20231215	143200	17339906	1993	1993	1993	1993	0
420	20231215	143100	17339906	1993	1993	1993	1993	0
421	20231215	143000	17339906	1993	1993	1993	1993	21
422	20231215	142900	17298053	1993	1993	1993	1993	0
423	20231215	142800	17298053	1993	1993	1993	1993	0
424	20231215	142700	17298053	1993	1993	1993	1993	0
425	20231215	142600	17298053	1993	1993	1993	1993	21
426	20231215	142500	17256200	1993	1993	1993	1993	0
427	20231215	142400	17256200	1993	1993	1993	1993	0
428	20231215	142300	17256200	1993	1993	1993	1993	21
429	20231215	142200	17214347	1993	1993	1993	1993	0
430	20231215	142100	17214347	1993	1993	1993	1993	0
431	20231215	142000	17214347	1993	1993	1993	1993	0
432	20231215	141900	17214347	1993	1993	1993	1993	42
433	20231215	141800	17130641	1987	1987	1987	1987	0
434	20231215	141700	17130641	1987	1987	1987	1987	0
435	20231215	141600	17130641	1987	1987	1987	1987	0
436	20231215	141500	17130641	1987	1987	1987	1987	39
437	20231215	141400	17053148	1990	1990	1990	1990	21
438	20231215	141300	17011358	1993	1993	1993	1993	0
439	20231215	141200	17011358	1993	1993	1993	1993	0
440	20231215	141100	17011358	1993	1993	1993	1993	0
441	20231215	141000	17011358	1993	1993	1993	1993	0
442	20231215	140900	17011358	1993	1993	1993	1993	21
443	20231215	140800	16969505	1993	1993	1993	1993	21
444	20231215	140700	16927652	1993	1993	1993	1993	0
445	20231215	140600	16927652	1993	1993	1993	1993	0
446	20231215	140500	16927652	1993	1993	1993	1993	0
447	20231215	140400	16927652	1993	1993	1993	1993	0
448	20231215	140300	16927652	1993	1993	1993	1993	0
449	20231215	140200	16927652	1993	1993	1993	1993	1
450	20231215	140100	16925659	1993	1993	1993	1993	41
451	20231215	140000	16843946	1994	1994	1994	1994	0
452	20231215	135900	16843946	1994	1994	1994	1994	0
453	20231215	135800	16843946	1994	1994	1994	1994	0
454	20231215	135700	16843946	1994	1994	1994	1994	0
455	20231215	135600	16843946	1994	1994	1994	1994	0
456	20231215	135500	16843946	1994	1994	1994	1994	42
457	20231215	135400	16760198	1994	1994	1994	1994	0
458	20231215	135300	16760198	1994	1994	1994	1994	11
459	20231215	135200	16738264	1994	1994	1994	1994	0
460	20231215	135100	16738264	1994	1994	1994	1994	0
461	20231215	135000	16738264	1994	1994	1994	1994	0
462	20231215	134900	16738264	1994	1994	1994	1994	0
463	20231215	134800	16738264	1994	1994	1994	1994	11
464	20231215	134700	16716330	1993	1993	1993	1993	31
465	20231215	134600	16654547	1993	1993	1993	1993	0
466	20231215	134500	16654547	1993	1993	1993	1993	0
467	20231215	134400	16654547	1993	1993	1993	1993	0
468	20231215	134300	16654547	1993	1993	1993	1993	0
469	20231215	134200	16654547	1993	1993	1993	1993	0
470	20231215	134100	16654547	1993	1993	1993	1993	63
471	20231215	134000	16528988	1991	1991	1991	1991	0
472	20231215	133900	16528988	1991	1991	1991	1991	0
473	20231215	133800	16528988	1991	1991	1991	1991	0
474	20231215	133700	16528988	1991	1991	1991	1991	0
475	20231215	133600	16528988	1991	1991	1991	1991	0
476	20231215	133500	16528988	1991	1991	1991	1991	0
477	20231215	133400	16528988	1991	1991	1991	1991	0
478	20231215	133300	16528988	1991	1991	1991	1991	1
479	20231215	133200	16526997	1991	1991	1991	1991	41
480	20231215	133100	16445366	1992	1992	1992	1992	1
481	20231215	133000	16443374	1990	1990	1990	1990	0
482	20231215	132900	16443374	1990	1990	1990	1990	0
483	20231215	132800	16443374	1990	1990	1990	1990	0
484	20231215	132700	16443374	1990	1990	1990	1990	0
485	20231215	132600	16443374	1990	1990	1990	1990	0
486	20231215	132500	16443374	1990	1990	1990	1990	43
487	20231215	132400	16357804	1990	1990	1990	1990	0
488	20231215	132300	16357804	1990	1990	1990	1990	0
489	20231215	132200	16357804	1990	1990	1990	1990	0
490	20231215	132100	16357804	1990	1990	1990	1990	0
491	20231215	132000	16357804	1990	1990	1990	1990	0
492	20231215	131900	16357804	1990	1990	1990	1990	0
493	20231215	131800	16357804	1990	1990	1990	1990	42
494	20231215	131700	16274224	1991	1991	1991	1991	0
495	20231215	131600	16274224	1991	1991	1991	1991	0
496	20231215	131500	16274224	1991	1991	1991	1991	0
497	20231215	131400	16274224	1991	1991	1991	1991	0
498	20231215	131300	16274224	1991	1991	1991	1991	0
499	20231215	131200	16274224	1991	1991	1991	1991	0
500	20231215	131100	16274224	1991	1991	1991	1991	0
501	20231215	131000	16274224	1991	1991	1991	1991	0
502	20231215	130900	16274224	1991	1991	1991	1991	42
503	20231215	130800	16190602	1991	1991	1991	1991	21
504	20231215	130700	16148791	1980	1980	1980	1980	0
505	20231215	130600	16148791	1980	1980	1980	1980	0
506	20231215	130500	16148791	1980	1980	1980	1980	0
507	20231215	130400	16148791	1980	1980	1980	1980	0
508	20231215	130300	16148791	1980	1980	1980	1980	0
509	20231215	130200	16148791	1980	1980	1980	1980	0
510	20231215	130100	16148791	1980	1980	1980	1980	3
511	20231215	130000	16142851	1989	1989	1989	1989	42
512	20231215	125900	16059313	1980	1980	1980	1980	0
513	20231215	125800	16059313	1980	1980	1980	1980	0
514	20231215	125700	16059313	1980	1980	1980	1980	0
515	20231215	125600	16059313	1980	1980	1980	1980	0
516	20231215	125500	16059313	1980	1980	1980	1980	0
517	20231215	125400	16059313	1980	1980	1980	1980	0
518	20231215	125300	16059313	1980	1992	1992	1980	2500
519	20231215	125200	11107577	1994	1994	1994	1994	21
520	20231215	125100	11065703	1995	1995	1995	1995	0
521	20231215	125000	11065703	1995	1995	1995	1995	0
522	20231215	124900	11065703	1995	1995	1995	1995	20
523	20231215	124800	11025803	1994	1994	1994	1994	1
524	20231215	124700	11023809	1994	1994	1994	1994	0
525	20231215	124600	11023809	1994	1994	1994	1994	0
526	20231215	124500	11023809	1994	1994	1994	1994	20
527	20231215	124400	10983929	1992	1992	1992	1992	0
528	20231215	124300	10983929	1992	1992	1992	1992	1
529	20231215	124200	10981937	1994	1994	1994	1994	0
530	20231215	124100	10981937	1994	1994	1994	1994	21
531	20231215	124000	10940063	1995	1995	1995	1995	0
532	20231215	123900	10940063	1995	1995	1995	1995	0
533	20231215	123800	10940063	1995	1995	1995	1995	21
534	20231215	123700	10898168	1996	1996	1996	1996	0
535	20231215	123600	10898168	1996	1996	1996	1996	21
536	20231215	123500	10856252	1998	1998	1998	1998	0
537	20231215	123400	10856252	1998	1998	1998	1998	0
538	20231215	123300	10856252	1998	1998	1998	1998	0
539	20231215	123200	10856252	1998	1998	1998	1998	0
540	20231215	123100	10856252	1998	1998	1998	1998	0
541	20231215	123000	10856252	1998	1998	1998	1998	42
542	20231215	122900	10772336	1998	1998	1998	1998	0
543	20231215	122800	10772336	1998	1998	1998	1998	0
544	20231215	122700	10772336	1998	1998	1998	1998	0
545	20231215	122600	10772336	1998	1998	1998	1998	0
546	20231215	122500	10772336	1998	1998	1998	1998	0
547	20231215	122400	10772336	1998	1998	1998	1998	0
548	20231215	122300	10772336	1998	1998	1998	1998	43
549	20231215	122200	10686422	1997	1997	1997	1997	0
550	20231215	122100	10686422	1997	1997	1997	1997	0
551	20231215	122000	10686422	1997	1997	1997	1997	0
552	20231215	121900	10686422	1997	1997	1997	1997	0
553	20231215	121800	10686422	1997	1997	1997	1997	0
554	20231215	121700	10686422	1997	1997	1997	1997	1
555	20231215	121600	10684425	1998	1997	1998	1997	28
556	20231215	121500	10628482	1998	1997	1998	1997	16
557	20231215	121400	10596527	1993	1993	1993	1993	0
558	20231215	121300	10596527	1993	1993	1993	1993	0
559	20231215	121200	10596527	1993	1993	1993	1993	0
560	20231215	121100	10596527	1993	1993	1993	1993	0
561	20231215	121000	10596527	1993	1993	1993	1993	0
562	20231215	120900	10596527	1993	1993	1993	1993	21
563	20231215	120800	10554674	1993	1993	1993	1993	0
564	20231215	120700	10554674	1993	1993	1993	1993	0
565	20231215	120600	10554674	1993	1993	1993	1993	0
566	20231215	120500	10554674	1993	1993	1993	1993	21
567	20231215	120400	10512821	1993	1993	1993	1993	0
568	20231215	120300	10512821	1993	1993	1993	1993	0
569	20231215	120200	10512821	1993	1993	1993	1993	21
570	20231215	120100	10470968	1993	1993	1993	1993	0
571	20231215	120000	10470968	1993	1993	1993	1993	0
572	20231215	115900	10470968	1993	1993	1993	1992	62
573	20231215	115800	10347403	1993	1993	1993	1993	0
574	20231215	115700	10347403	1993	1993	1993	1993	0
575	20231215	115600	10347403	1993	1993	1993	1993	0
576	20231215	115500	10347403	1993	1993	1993	1993	0
577	20231215	115400	10347403	1993	1993	1993	1993	0
578	20231215	115300	10347403	1993	1993	1993	1993	0
579	20231215	115200	10347403	1993	1993	1993	1993	0
580	20231215	115100	10347403	1993	1993	1993	1993	21
581	20231215	115000	10305550	1993	1993	1993	1993	42
582	20231215	114900	10221844	1980	1980	1980	1980	0
583	20231215	114800	10221844	1980	1980	1980	1980	0
584	20231215	114700	10221844	1980	1980	1980	1980	0
585	20231215	114600	10221844	1980	1980	1980	1980	0
586	20231215	114500	10221844	1980	1980	1980	1980	0
587	20231215	114400	10221844	1980	1980	1980	1980	0
588	20231215	114300	10221844	1980	1980	1980	1980	0
589	20231215	114200	10221844	1980	1980	1980	1980	0
590	20231215	114100	10221844	1980	1980	1981	1980	623
591	20231215	114000	8988122	1980	1980	1980	1980	373
592	20231215	113900	8249582	1980	1980	1980	1980	1
593	20231215	113800	8247602	1980	1985	1985	1980	916
594	20231215	113700	6431395	1986	1987	1987	1986	1076
595	20231215	113600	4293413	1988	1989	1989	1988	1042
596	20231215	113500	2221415	1989	1989	1989	1989	5
597	20231215	113400	2211470	1989	1992	1992	1989	196
598	20231215	113300	1821367	1992	1994	1994	1992	73
599	20231215	113200	1675839	1994	1998	1998	1994	21
600	20231215	113100	1633885	1995	1995	1995	1995	1
601	20231215	113000	1631890	1994	1994	1994	1994	1
602	20231215	112900	1629896	1998	1998	1998	1998	21
603	20231215	112800	1587938	1994	1994	1994	1994	0
604	20231215	112700	1587938	1994	1994	1994	1994	1
605	20231215	112600	1585944	1994	1994	1994	1994	1
606	20231215	112500	1583950	1994	1998	1998	1994	21
607	20231215	112400	1541996	1995	1995	1995	1995	1
608	20231215	112300	1540001	1994	1994	1994	1994	1
609	20231215	112200	1538007	1994	1998	1998	1994	22
610	20231215	112100	1494055	1994	1994	1994	1994	0
611	20231215	112000	1494055	1994	1994	1994	1994	1
612	20231215	111900	1492061	1994	1994	1994	1994	1
613	20231215	111800	1490067	1994	1998	1998	1994	22
614	20231215	111700	1446115	1994	1994	1994	1994	0
615	20231215	111600	1446115	1994	1994	1994	1994	1
616	20231215	111500	1444121	1994	1994	1994	1994	1
617	20231215	111400	1442127	1994	1998	1998	1994	21
618	20231215	111300	1400173	1995	1995	1995	1995	1
619	20231215	111200	1398178	1995	1995	1995	1995	1
620	20231215	111100	1396183	1998	1998	1998	1998	19
621	20231215	111000	1358221	1996	1996	1996	1996	1
622	20231215	110900	1356225	1995	1995	1995	1995	1
623	20231215	110800	1354230	1995	1998	1998	1995	19
624	20231215	110700	1316271	1995	1995	1995	1995	1
625	20231215	110600	1314276	1994	1994	1994	1994	1
626	20231215	110500	1312282	1998	1998	1998	1998	19
627	20231215	110400	1274320	1994	1994	1994	1994	0
628	20231215	110300	1274320	1994	1994	1994	1994	1
629	20231215	110200	1272326	1994	1994	1994	1994	1
630	20231215	110100	1270332	1998	1998	1998	1998	19
631	20231215	110000	1232370	1995	1995	1995	1995	1
632	20231215	105900	1230375	1995	1995	1995	1995	1
633	20231215	105800	1228380	1998	1998	1998	1998	20
634	20231215	105700	1188420	1994	1994	1994	1994	0
635	20231215	105600	1188420	1994	1994	1994	1994	0
636	20231215	105500	1188420	1994	1994	1994	1994	1
637	20231215	105400	1186426	1998	1998	1998	1998	0
638	20231215	105300	1186426	1998	1998	1998	1998	21
639	20231215	105200	1144468	1995	1995	1995	1995	0
640	20231215	105100	1144468	1995	1998	1998	1995	9
641	20231215	105000	1126489	1995	1995	1995	1995	0
642	20231215	104900	1126489	1995	1995	1995	1995	12
643	20231215	104800	1102549	1993	1993	1993	1993	0
644	20231215	104700	1102549	1993	1993	1993	1993	1
645	20231215	104600	1100556	1993	1993	1993	1993	1
646	20231215	104500	1098563	1993	1995	1995	1993	23
647	20231215	104400	1052682	1993	1993	1993	1993	0
648	20231215	104300	1052682	1993	1993	1993	1993	1
649	20231215	104200	1050689	1993	1993	1993	1993	2
650	20231215	104100	1046703	1993	1994	1995	1993	22
651	20231215	104000	1002816	1994	1998	1998	1994	21
652	20231215	103900	960862	1995	1995	1995	1995	0
653	20231215	103800	960862	1995	1995	1995	1995	1
654	20231215	103700	958867	1998	1998	1998	1998	0
655	20231215	103600	958867	1998	1998	1998	1998	20
656	20231215	103500	918907	1995	1995	1995	1995	1
657	20231215	103400	916912	1994	1994	1994	1994	1
658	20231215	103300	914918	1994	1998	1998	1994	20
659	20231215	103200	874962	1997	1997	1997	1997	1
660	20231215	103100	872965	1995	1995	1995	1995	1
661	20231215	103000	870970	1994	1994	1994	1994	1
662	20231215	102900	868976	1994	1998	1998	1994	22
663	20231215	102800	825024	1994	1994	1994	1994	0
664	20231215	102700	825024	1994	1994	1994	1994	2
665	20231215	102600	821036	1994	1994	1994	1994	1
666	20231215	102500	819042	1998	1998	1998	1998	18
667	20231215	102400	783078	1995	1995	1995	1995	2
668	20231215	102300	779088	1995	1995	1995	1995	1
669	20231215	102200	777093	1998	1998	1998	1998	20
670	20231215	102100	737133	1995	1995	1995	1995	0
671	20231215	102000	737133	1995	1995	1995	1995	1
672	20231215	101900	735138	1998	1998	1998	1998	0
673	20231215	101800	735138	1998	1998	1998	1998	18
674	20231215	101700	699174	1995	1995	1995	1995	2
675	20231215	101600	695184	1995	1995	1995	1995	1
676	20231215	101500	693189	1998	1998	1998	1998	20
677	20231215	101400	653229	1995	1995	1995	1995	0
678	20231215	101300	653229	1995	1995	1995	1995	1
679	20231215	101200	651234	1998	1998	1998	1998	0
680	20231215	101100	651234	1998	1998	1998	1998	21
681	20231215	101000	609276	1994	1994	1994	1994	0
682	20231215	100900	609276	1994	1994	1994	1994	0
683	20231215	100800	609276	1994	1994	1994	1994	2
684	20231215	100700	605288	1994	1998	1998	1994	23
685	20231215	100600	559342	1995	1995	1995	1995	0
686	20231215	100500	559342	1995	1995	1995	1995	1
687	20231215	100400	557347	1998	1998	1998	1998	13
688	20231215	100300	531373	1995	1995	1995	1995	7
689	20231215	100200	517408	1995	1995	1995	1995	1
690	20231215	100100	515413	1998	1998	1998	1998	20
691	20231215	100000	475453	1997	1997	1997	1997	0
692	20231215	095900	475453	1997	1997	1997	1997	0
693	20231215	095800	475453	1997	1997	1997	1997	0
694	20231215	095700	475453	1997	1997	1997	1997	2
695	20231215	095600	471459	1997	1997	1997	1997	2
696	20231215	095500	467465	1998	1998	1998	1998	21
697	20231215	095400	425507	1997	1997	1997	1997	2
698	20231215	095300	421513	1997	1997	1997	1997	10
699	20231215	095200	401543	1998	1997	1998	1997	27
700	20231215	095100	347602	1998	1998	1998	1997	51
701	20231215	095000	245708	1994	1994	1994	1994	0
702	20231215	094900	245708	1994	1994	1994	1994	0
703	20231215	094800	245708	1994	1994	1994	1994	1
704	20231215	094700	243714	1998	1998	1998	1998	13
705	20231215	094600	217740	1997	1997	1997	1997	5
706	20231215	094500	207755	1996	1994	1996	1994	3
707	20231215	094400	201771	1994	1994	1994	1994	1
708	20231215	094300	199777	1998	1998	1998	1998	19
709	20231215	094200	161815	1998	1995	1998	1995	3
710	20231215	094100	155827	1994	1994	1994	1994	2
711	20231215	094000	151839	1994	1998	1998	1994	21
712	20231215	093900	109885	1998	1997	1998	1997	2
713	20231215	093800	105890	1994	1994	1994	1994	0
714	20231215	093700	105890	1994	1994	1994	1994	0
715	20231215	093600	105890	1994	1998	1998	1994	22
716	20231215	093500	61938	1998	1998	1998	1998	0
717	20231215	093400	61938	1998	1998	1998	1998	0
718	20231215	093300	61938	1998	1998	1998	1998	10
719	20231215	093200	41958	1998	1998	1998	1998	0
720	20231215	093100	41958	1998	1998	1998	1998	0
721	20231215	093000	41958	1998	1998	1998	1998	11
722	20231215	092900	19980	1998	1998	1998	1998	0
723	20231215	092800	19980	1998	1998	1998	1998	0
724	20231215	092700	19980	1998	1998	1998	1998	0
725	20231215	092600	19980	1998	1998	1998	1998	0
726	20231215	092500	19980	1998	1998	1998	1998	0
727	20231215	092400	19980	1998	1998	1998	1998	0
728	20231215	092300	19980	1998	1998	1998	1998	0
729	20231215	092200	19980	1998	1998	1998	1998	0
730	20231215	092100	19980	1998	1998	1998	1998	0
731	20231215	092000	19980	1998	1998	1998	1998	10
732	20231215	091900	0	1998	1998	1998	1998	0
733	20231215	091800	0	1998	1998	1998	1998	0
734	20231215	091700	0	1998	1998	1998	1998	0
735	20231215	091600	0	1998	1998	1998	1998	0
736	20231215	091500	0	1998	1998	1998	1998	0
737	20231215	091400	0	1998	1998	1998	1998	0
738	20231215	091300	0	1998	1998	1998	1998	0
739	20231215	091200	0	1998	1998	1998	1998	0
740	20231215	091100	0	1998	1998	1998	1998	0
741	20231215	091000	0	1998	1998	1998	1998	0
742	20231215	090900	0	1998	1998	1998	1998	0
743	20231215	090800	0	1998	1998	1998	1998	0
744	20231215	090700	0	1998	1998	1998	1998	0
745	20231215	090600	0	1998	1998	1998	1998	0
746	20231215	090500	0	1998	1998	1998	1998	0
747	20231215	090400	0	1998	1998	1998	1998	0
748	20231215	090300	0	1998	1998	1998	1998	0
749	20231215	090200	0	1998	1998	1998	1998	0
750	20231215	090100	0	1998	1998	1998	1998	0
751	20231215	090000	0	1998	1998	1998	1998	0