KissMeData/024890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190700	80510934	1992	1992	1992	1992	612
3	20231207	190600	80510934	1992	1992	1992	1992	0
4	20231207	190500	80510934	1992	1992	1992	1992	0
5	20231207	190400	80510934	1992	1992	1992	1992	0
6	20231207	190300	80510934	1992	1992	1992	1992	0
7	20231207	190200	80510934	1992	1992	1992	1992	0
8	20231207	190100	80510934	1992	1992	1992	1992	0
9	20231207	190000	80510934	1992	1992	1992	1992	0
10	20231207	185900	80510934	1992	1992	1992	1992	0
11	20231207	185800	80510934	1992	1992	1992	1992	0
12	20231207	185700	80510934	1992	1992	1992	1992	0
13	20231207	185600	80510934	1992	1992	1992	1992	0
14	20231207	185500	80510934	1992	1992	1992	1992	0
15	20231207	185400	80510934	1992	1992	1992	1992	0
16	20231207	185300	80510934	1992	1992	1992	1992	0
17	20231207	185200	80510934	1992	1992	1992	1992	0
18	20231207	185100	80510934	1992	1992	1992	1992	0
19	20231207	185000	80510934	1992	1992	1992	1992	0
20	20231207	184900	80510934	1992	1992	1992	1992	0
21	20231207	184800	80510934	1992	1992	1992	1992	0
22	20231207	184700	80510934	1992	1992	1992	1992	0
23	20231207	184600	80510934	1992	1992	1992	1992	0
24	20231207	184500	80510934	1992	1992	1992	1992	0
25	20231207	184400	80510934	1992	1992	1992	1992	0
26	20231207	184300	80510934	1992	1992	1992	1992	0
27	20231207	184200	80510934	1992	1992	1992	1992	0
28	20231207	184100	80510934	1992	1992	1992	1992	0
29	20231207	184000	80510934	1992	1992	1992	1992	0
30	20231207	183900	80510934	1992	1992	1992	1992	0
31	20231207	183800	80510934	1992	1992	1992	1992	0
32	20231207	183700	80510934	1992	1992	1992	1992	612
33	20231207	183600	80510934	1992	1992	1992	1992	0
34	20231207	183500	80510934	1992	1992	1992	1992	0
35	20231207	183400	80510934	1992	1992	1992	1992	0
36	20231207	183300	80510934	1992	1992	1992	1992	0
37	20231207	183200	80510934	1992	1992	1992	1992	0
38	20231207	183100	80510934	1992	1992	1992	1992	0
39	20231207	183000	80510934	1992	1992	1992	1992	0
40	20231207	182900	80510934	1992	1992	1992	1992	0
41	20231207	182800	80510934	1992	1992	1992	1992	0
42	20231207	182700	80510934	1992	1992	1992	1992	0
43	20231207	182600	80510934	1992	1992	1992	1992	0
44	20231207	182500	80510934	1992	1992	1992	1992	0
45	20231207	182400	80510934	1992	1992	1992	1992	0
46	20231207	182300	80510934	1992	1992	1992	1992	0
47	20231207	182200	80510934	1992	1992	1992	1992	0
48	20231207	182100	80510934	1992	1992	1992	1992	0
49	20231207	182000	80510934	1992	1992	1992	1992	0
50	20231207	181900	80510934	1992	1992	1992	1992	0
51	20231207	181800	80510934	1992	1992	1992	1992	0
52	20231207	181700	80510934	1992	1992	1992	1992	0
53	20231207	181600	80510934	1992	1992	1992	1992	0
54	20231207	181500	80510934	1992	1992	1992	1992	0
55	20231207	181400	80510934	1992	1992	1992	1992	0
56	20231207	181300	80510934	1992	1992	1992	1992	0
57	20231207	181200	80510934	1992	1992	1992	1992	0
58	20231207	181100	80510934	1992	1992	1992	1992	0
59	20231207	181000	80510934	1992	1992	1992	1992	0
60	20231207	180900	80510934	1992	1992	1992	1992	0
61	20231207	180800	80510934	1992	1992	1992	1992	0
62	20231207	180700	80510934	1992	1992	1992	1992	612
63	20231207	180600	80510934	1992	1992	1992	1992	0
64	20231207	180500	80510934	1992	1992	1992	1992	0
65	20231207	180400	80510934	1992	1992	1992	1992	0
66	20231207	180300	80510934	1992	1992	1992	1992	0
67	20231207	180200	80510934	1992	1992	1992	1992	0
68	20231207	180100	80510934	1992	1992	1992	1992	0
69	20231207	180000	80510934	1992	1992	1992	1992	0
70	20231207	175900	80510934	1992	1992	1992	1992	0
71	20231207	175800	80510934	1992	1992	1992	1992	0
72	20231207	175700	80510934	1992	1992	1992	1992	0
73	20231207	175600	80510934	1992	1992	1992	1992	0
74	20231207	175500	80510934	1992	1992	1992	1992	0
75	20231207	175400	80510934	1992	1992	1992	1992	0
76	20231207	175300	80510934	1992	1992	1992	1992	0
77	20231207	175200	80510934	1992	1992	1992	1992	0
78	20231207	175100	80510934	1992	1992	1992	1992	0
79	20231207	175000	80510934	1992	1992	1992	1992	0
80	20231207	174900	80510934	1992	1992	1992	1992	0
81	20231207	174800	80510934	1992	1992	1992	1992	0
82	20231207	174700	80510934	1992	1992	1992	1992	0
83	20231207	174600	80510934	1992	1992	1992	1992	0
84	20231207	174500	80510934	1992	1992	1992	1992	0
85	20231207	174400	80510934	1992	1992	1992	1992	0
86	20231207	174300	80510934	1992	1992	1992	1992	0
87	20231207	174200	80510934	1992	1992	1992	1992	0
88	20231207	174100	80510934	1992	1992	1992	1992	0
89	20231207	174000	80510934	1992	1992	1992	1992	0
90	20231207	173900	80510934	1992	1992	1992	1992	0
91	20231207	173800	80510934	1992	1992	1992	1992	0
92	20231207	173700	80510934	1992	1992	1992	1992	612
93	20231207	173600	80510934	1992	1992	1992	1992	0
94	20231207	173500	80510934	1992	1992	1992	1992	0
95	20231207	173400	80510934	1992	1992	1992	1992	0
96	20231207	173300	80510934	1992	1992	1992	1992	0
97	20231207	173200	80510934	1992	1992	1992	1992	0
98	20231207	173100	80510934	1992	1992	1992	1992	0
99	20231207	173000	80510934	1992	1992	1992	1992	0
100	20231207	172900	80510934	1992	1992	1992	1992	0
101	20231207	172800	80510934	1992	1992	1992	1992	0
102	20231207	172700	80510934	1992	1992	1992	1992	0
103	20231207	172600	80510934	1992	1992	1992	1992	0
104	20231207	172500	80510934	1992	1992	1992	1992	0
105	20231207	172400	80510934	1992	1992	1992	1992	0
106	20231207	172300	80510934	1992	1992	1992	1992	0
107	20231207	172200	80510934	1992	1992	1992	1992	0
108	20231207	172100	80510934	1992	1992	1992	1992	0
109	20231207	172000	80510934	1992	1992	1992	1992	0
110	20231207	171900	80510934	1992	1992	1992	1992	0
111	20231207	171800	80510934	1992	1992	1992	1992	0
112	20231207	171700	80510934	1992	1992	1992	1992	0
113	20231207	171600	80510934	1992	1992	1992	1992	0
114	20231207	171500	80510934	1992	1992	1992	1992	0
115	20231207	171400	80510934	1992	1992	1992	1992	0
116	20231207	171300	80510934	1992	1992	1992	1992	0
117	20231207	171200	80510934	1992	1992	1992	1992	0
118	20231207	171100	80510934	1992	1992	1992	1992	0
119	20231207	171000	80510934	1992	1992	1992	1992	0
120	20231207	170900	80510934	1992	1992	1992	1992	0
121	20231207	170800	80510934	1992	1992	1992	1992	0
122	20231207	170700	80510934	1992	1992	1992	1992	612
123	20231207	170600	80510934	1992	1992	1992	1992	0
124	20231207	170500	80510934	1992	1992	1992	1992	0
125	20231207	170400	80510934	1992	1992	1992	1992	0
126	20231207	170300	80510934	1992	1992	1992	1992	0
127	20231207	170200	80510934	1992	1992	1992	1992	0
128	20231207	170100	80510934	1992	1992	1992	1992	0
129	20231207	170000	80510934	1992	1992	1992	1992	0
130	20231207	165900	80510934	1992	1992	1992	1992	0
131	20231207	165800	80510934	1992	1992	1992	1992	0
132	20231207	165700	80510934	1992	1992	1992	1992	0
133	20231207	165600	80510934	1992	1992	1992	1992	0
134	20231207	165500	80510934	1992	1992	1992	1992	0
135	20231207	165400	80510934	1992	1992	1992	1992	0
136	20231207	165300	80510934	1992	1992	1992	1992	0
137	20231207	165200	80510934	1992	1992	1992	1992	0
138	20231207	165100	80510934	1992	1992	1992	1992	0
139	20231207	165000	80510934	1992	1992	1992	1992	0
140	20231207	164900	80510934	1992	1992	1992	1992	0
141	20231207	164800	80510934	1992	1992	1992	1992	0
142	20231207	164700	80510934	1992	1992	1992	1992	0
143	20231207	164600	80510934	1992	1992	1992	1992	0
144	20231207	164500	80510934	1992	1992	1992	1992	0
145	20231207	164400	80510934	1992	1992	1992	1992	0
146	20231207	164300	80510934	1992	1992	1992	1992	0
147	20231207	164200	80510934	1992	1992	1992	1992	0
148	20231207	164100	80510934	1992	1992	1992	1992	0
149	20231207	164000	80510934	1992	1992	1992	1992	0
150	20231207	163900	80510934	1992	1992	1992	1992	0
151	20231207	163800	80510934	1992	1992	1992	1992	0
152	20231207	163700	80510934	1992	1992	1992	1992	612
153	20231207	163600	80510934	1992	1992	1992	1992	0
154	20231207	163500	80510934	1992	1992	1992	1992	0
155	20231207	163400	80510934	1992	1992	1992	1992	0
156	20231207	163300	80510934	1992	1992	1992	1992	0
157	20231207	163200	80510934	1992	1992	1992	1992	0
158	20231207	163100	80510934	1992	1992	1992	1992	0
159	20231207	163000	80510934	1992	1992	1992	1992	0
160	20231207	162900	80510934	1992	1992	1992	1992	0
161	20231207	162800	80510934	1992	1992	1992	1992	0
162	20231207	162700	80510934	1992	1992	1992	1992	0
163	20231207	162600	80510934	1992	1992	1992	1992	0
164	20231207	162500	80510934	1992	1992	1992	1992	0
165	20231207	162400	80510934	1992	1992	1992	1992	0
166	20231207	162300	80510934	1992	1992	1992	1992	0
167	20231207	162200	80510934	1992	1992	1992	1992	0
168	20231207	162100	80510934	1992	1992	1992	1992	0
169	20231207	162000	80510934	1992	1992	1992	1992	0
170	20231207	161900	80510934	1992	1992	1992	1992	0
171	20231207	161800	80510934	1992	1992	1992	1992	0
172	20231207	161700	80510934	1992	1992	1992	1992	0
173	20231207	161600	80510934	1992	1992	1992	1992	0
174	20231207	161500	80510934	1992	1992	1992	1992	0
175	20231207	161400	80510934	1992	1992	1992	1992	0
176	20231207	161300	80510934	1992	1992	1992	1992	0
177	20231207	161200	80510934	1992	1992	1992	1992	0
178	20231207	161100	80510934	1992	1992	1992	1992	0
179	20231207	161000	80510934	1992	1992	1992	1992	0
180	20231207	160900	80510934	1992	1992	1992	1992	0
181	20231207	160800	80510934	1992	1992	1992	1992	0
182	20231207	160700	80510934	1992	1992	1992	1992	612
183	20231207	160600	80510934	1992	1992	1992	1992	0
184	20231207	160500	80510934	1992	1992	1992	1992	0
185	20231207	160400	80510934	1992	1992	1992	1992	0
186	20231207	160300	80510934	1992	1992	1992	1992	0
187	20231207	160200	80510934	1992	1992	1992	1992	0
188	20231207	160100	80510934	1992	1992	1992	1992	0
189	20231207	160000	80510934	1992	1992	1992	1992	0
190	20231207	155900	80510934	1992	1992	1992	1992	0
191	20231207	155800	80510934	1992	1992	1992	1992	0
192	20231207	155700	80510934	1992	1992	1992	1992	0
193	20231207	155600	80510934	1992	1992	1992	1992	0
194	20231207	155500	80510934	1992	1992	1992	1992	0
195	20231207	155400	80510934	1992	1992	1992	1992	0
196	20231207	155300	80510934	1992	1992	1992	1992	0
197	20231207	155200	80510934	1992	1992	1992	1992	0
198	20231207	155100	80510934	1992	1992	1992	1992	0
199	20231207	155000	80510934	1992	1992	1992	1992	0
200	20231207	154900	80510934	1992	1992	1992	1992	0
201	20231207	154800	80510934	1992	1992	1992	1992	0
202	20231207	154700	80510934	1992	1992	1992	1992	0
203	20231207	154600	80510934	1992	1992	1992	1992	0
204	20231207	154500	80510934	1992	1992	1992	1992	0
205	20231207	154400	80510934	1992	1992	1992	1992	0
206	20231207	154300	80510934	1992	1992	1992	1992	0
207	20231207	154200	80510934	1992	1992	1992	1992	0
208	20231207	154100	80510934	1992	1992	1992	1992	0
209	20231207	154000	80510934	1992	1992	1992	1992	0
210	20231207	153900	80510934	1992	1992	1992	1992	0
211	20231207	153800	80510934	1992	1992	1992	1992	0
212	20231207	153700	80510934	1992	1992	1992	1992	612
213	20231207	153600	80510934	1992	1992	1992	1992	0
214	20231207	153500	80510934	1992	1992	1992	1992	0
215	20231207	153400	80510934	1992	1992	1992	1992	0
216	20231207	153300	80510934	1992	1992	1992	1992	0
217	20231207	153200	80510934	1992	1992	1992	1992	0
218	20231207	153100	80510934	1992	1992	1992	1992	0
219	20231207	153000	80510934	1992	1992	1992	1992	612
220	20231207	152900	79291830	1991	1991	1991	1991	0
221	20231207	152800	79291830	1991	1991	1991	1991	0
222	20231207	152700	79291830	1991	1991	1991	1991	0
223	20231207	152600	79291830	1991	1991	1991	1991	0
224	20231207	152500	79291830	1991	1991	1991	1991	0
225	20231207	152400	79291830	1991	1991	1991	1991	0
226	20231207	152300	79291830	1991	1991	1991	1991	0
227	20231207	152200	79291830	1991	1991	1991	1991	0
228	20231207	152100	79291830	1991	1991	1991	1991	0
229	20231207	152000	79291830	1991	1991	1991	1991	0
230	20231207	151900	79291830	1991	1991	1991	1991	0
231	20231207	151800	79291830	1991	1991	1991	1991	0
232	20231207	151700	79291830	1991	1991	1991	1991	0
233	20231207	151600	79291830	1991	1991	1991	1991	0
234	20231207	151500	79291830	1991	1991	1991	1991	3
235	20231207	151400	79285857	1983	1983	1983	1983	119
236	20231207	151300	79049880	1989	1989	1989	1989	10
237	20231207	151200	79029990	1992	1992	1992	1992	303
238	20231207	151100	78426414	1992	1992	1992	1992	0
239	20231207	151000	78426414	1992	1992	1992	1992	1
240	20231207	150900	78424422	1992	1992	1992	1992	62
241	20231207	150800	78300918	1992	1992	1992	1992	0
242	20231207	150700	78300918	1992	1992	1992	1992	1
243	20231207	150600	78298926	1986	1986	1986	1986	4
244	20231207	150500	78290982	1983	1983	1983	1983	0
245	20231207	150400	78290982	1983	1983	1983	1983	0
246	20231207	150300	78290982	1983	1983	1983	1983	0
247	20231207	150200	78290982	1983	1992	1992	1983	2
248	20231207	150100	78287007	1983	1983	1983	1983	1
249	20231207	150000	78285024	1983	1983	1983	1983	0
250	20231207	145900	78285024	1983	1983	1983	1983	0
251	20231207	145800	78285024	1983	1983	1983	1983	5
252	20231207	145700	78275109	1985	1985	1985	1985	0
253	20231207	145600	78275109	1985	1992	1992	1985	2
254	20231207	145500	78271132	1983	1983	1983	1983	0
255	20231207	145400	78271132	1983	1983	1983	1983	50
256	20231207	145300	78171982	1985	1986	1986	1985	865
257	20231207	145200	76454956	1991	1985	1991	1985	27
258	20231207	145100	76401289	1985	1985	1985	1985	1059
259	20231207	145000	74299174	1990	1990	1990	1990	10
260	20231207	144900	74279274	1985	1985	1985	1985	0
261	20231207	144800	74279274	1985	1992	1992	1985	76
262	20231207	144700	74128395	1992	1992	1992	1992	0
263	20231207	144600	74128395	1992	1992	1992	1992	0
264	20231207	144500	74128395	1992	1992	1992	1992	0
265	20231207	144400	74128395	1992	1992	1992	1992	0
266	20231207	144300	74128395	1992	1992	1992	1992	1
267	20231207	144200	74126403	1985	1985	1985	1985	0
268	20231207	144100	74126403	1985	1985	1985	1985	100
269	20231207	144000	73927903	1985	1985	1985	1985	0
270	20231207	143900	73927903	1985	1985	1985	1985	0
271	20231207	143800	73927903	1985	1985	1985	1985	0
272	20231207	143700	73927903	1985	1985	1985	1985	0
273	20231207	143600	73927903	1985	1985	1985	1985	0
274	20231207	143500	73927903	1985	1985	1985	1985	0
275	20231207	143400	73927903	1985	1985	1985	1985	0
276	20231207	143300	73927903	1985	1985	1985	1985	0
277	20231207	143200	73927903	1985	1985	1985	1985	0
278	20231207	143100	73927903	1985	1985	1985	1985	0
279	20231207	143000	73927903	1985	1987	1987	1985	932
280	20231207	142900	72077751	1988	1988	1988	1988	0
281	20231207	142800	72077751	1988	1988	1988	1988	0
282	20231207	142700	72077751	1988	1988	1988	1988	0
283	20231207	142600	72077751	1988	1988	1988	1988	0
284	20231207	142500	72077751	1988	1988	1988	1988	2
285	20231207	142400	72073775	1994	1994	1994	1994	0
286	20231207	142300	72073775	1994	1994	1994	1994	0
287	20231207	142200	72073775	1994	1994	1994	1994	0
288	20231207	142100	72073775	1994	1994	1994	1994	0
289	20231207	142000	72073775	1994	1994	1994	1994	0
290	20231207	141900	72073775	1994	1994	1994	1994	0
291	20231207	141800	72073775	1994	1994	1994	1994	0
292	20231207	141700	72073775	1994	1994	1994	1994	0
293	20231207	141600	72073775	1994	1994	1994	1994	1
294	20231207	141500	72071781	1994	1994	1994	1994	0
295	20231207	141400	72071781	1994	1994	1994	1994	0
296	20231207	141300	72071781	1994	1994	1994	1994	3
297	20231207	141200	72065799	1994	1994	1994	1994	0
298	20231207	141100	72065799	1994	1994	1994	1994	4
299	20231207	141000	72057823	1994	1994	1994	1994	0
300	20231207	140900	72057823	1994	1994	1994	1994	0
301	20231207	140800	72057823	1994	1985	1994	1985	11
302	20231207	140700	72035907	1985	1985	1985	1985	65
303	20231207	140600	71906882	1994	1994	1994	1994	0
304	20231207	140500	71906882	1994	1994	1994	1994	0
305	20231207	140400	71906882	1994	1994	1994	1994	0
306	20231207	140300	71906882	1994	1994	1994	1994	0
307	20231207	140200	71906882	1994	1994	1994	1994	0
308	20231207	140100	71906882	1994	1994	1994	1994	0
309	20231207	140000	71906882	1994	1994	1994	1994	0
310	20231207	135900	71906882	1994	1994	1994	1994	0
311	20231207	135800	71906882	1994	1994	1994	1994	0
312	20231207	135700	71906882	1994	1994	1994	1994	0
313	20231207	135600	71906882	1994	1994	1994	1994	0
314	20231207	135500	71906882	1994	1994	1994	1994	0
315	20231207	135400	71906882	1994	1994	1994	1994	0
316	20231207	135300	71906882	1994	1994	1994	1994	0
317	20231207	135200	71906882	1994	1994	1994	1994	0
318	20231207	135100	71906882	1994	1994	1994	1994	410
319	20231207	135000	71089342	1994	1994	1994	1994	1
320	20231207	134900	71087348	1983	1983	1983	1983	0
321	20231207	134800	71087348	1983	1983	1983	1983	0
322	20231207	134700	71087348	1983	1983	1983	1983	500
323	20231207	134600	70095848	1983	1983	1983	1983	0
324	20231207	134500	70095848	1983	1984	1984	1983	500
325	20231207	134400	69104152	1984	1984	1984	1984	0
326	20231207	134300	69104152	1984	1984	1984	1984	0
327	20231207	134200	69104152	1984	1990	1990	1984	500
328	20231207	134100	68112098	1984	1984	1984	1984	0
329	20231207	134000	68112098	1984	1984	1984	1984	0
330	20231207	133900	68112098	1984	1984	1984	1984	0
331	20231207	133800	68112098	1984	1984	1984	1984	0
332	20231207	133700	68112098	1984	1984	1984	1984	0
333	20231207	133600	68112098	1984	1984	1984	1984	0
334	20231207	133500	68112098	1984	1984	1984	1984	0
335	20231207	133400	68112098	1984	1984	1984	1984	0
336	20231207	133300	68112098	1984	1984	1984	1984	0
337	20231207	133200	68112098	1984	1984	1984	1984	0
338	20231207	133100	68112098	1984	1984	1984	1984	0
339	20231207	133000	68112098	1984	1984	1984	1984	1
340	20231207	132900	68110114	1983	1983	1983	1983	0
341	20231207	132800	68110114	1983	1983	1983	1983	0
342	20231207	132700	68110114	1983	1983	1983	1983	0
343	20231207	132600	68110114	1983	1983	1983	1983	0
344	20231207	132500	68110114	1983	1983	1983	1983	0
345	20231207	132400	68110114	1983	1983	1983	1983	0
346	20231207	132300	68110114	1983	1983	1983	1983	0
347	20231207	132200	68110114	1983	1983	1983	1983	203
348	20231207	132100	67707565	1983	1983	1983	1983	0
349	20231207	132000	67707565	1983	1983	1983	1983	0
350	20231207	131900	67707565	1983	1983	1983	1983	0
351	20231207	131800	67707565	1983	1983	1983	1983	0
352	20231207	131700	67707565	1983	1983	1983	1983	0
353	20231207	131600	67707565	1983	1983	1983	1983	0
354	20231207	131500	67707565	1983	1990	1990	1983	8829
355	20231207	131400	50198376	1985	1985	1985	1985	0
356	20231207	131300	50198376	1985	1985	1985	1985	0
357	20231207	131200	50198376	1985	1985	1985	1985	0
358	20231207	131100	50198376	1985	1985	1985	1985	0
359	20231207	131000	50198376	1985	1985	1985	1985	0
360	20231207	130900	50198376	1985	1985	1985	1985	0
361	20231207	130800	50198376	1985	1985	1985	1985	0
362	20231207	130700	50198376	1985	1985	1985	1985	0
363	20231207	130600	50198376	1985	1985	1985	1985	0
364	20231207	130500	50198376	1985	1985	1985	1985	0
365	20231207	130400	50198376	1985	1985	1985	1985	0
366	20231207	130300	50198376	1985	1985	1985	1985	0
367	20231207	130200	50198376	1985	1985	1985	1985	0
368	20231207	130100	50198376	1985	1985	1985	1985	0
369	20231207	130000	50198376	1985	1985	1985	1985	0
370	20231207	125900	50198376	1985	1992	1992	1985	197
371	20231207	125800	49806313	1992	1992	1992	1992	10
372	20231207	125700	49786393	1992	1994	1994	1992	4000
373	20231207	125600	41814593	1993	1993	1993	1993	0
374	20231207	125500	41814593	1993	1993	1993	1993	0
375	20231207	125400	41814593	1993	1993	1993	1993	0
376	20231207	125300	41814593	1993	1993	1993	1993	0
377	20231207	125200	41814593	1993	1993	1993	1993	0
378	20231207	125100	41814593	1993	1993	1993	1993	1100
379	20231207	125000	39622293	1993	1993	1993	1993	0
380	20231207	124900	39622293	1993	1993	1993	1993	0
381	20231207	124800	39622293	1993	1993	1993	1993	0
382	20231207	124700	39622293	1993	1993	1993	1993	0
383	20231207	124600	39622293	1993	1993	1993	1993	0
384	20231207	124500	39622293	1993	1993	1993	1993	0
385	20231207	124400	39622293	1993	1993	1993	1993	10
386	20231207	124300	39602363	1992	1992	1992	1992	0
387	20231207	124200	39602363	1992	1992	1992	1992	0
388	20231207	124100	39602363	1992	1992	1992	1992	0
389	20231207	124000	39602363	1992	1992	1992	1992	0
390	20231207	123900	39602363	1992	1992	1992	1992	0
391	20231207	123800	39602363	1992	1992	1992	1992	0
392	20231207	123700	39602363	1992	1992	1992	1992	0
393	20231207	123600	39602363	1992	1992	1992	1992	0
394	20231207	123500	39602363	1992	1992	1992	1992	0
395	20231207	123400	39602363	1992	1992	1992	1992	0
396	20231207	123300	39602363	1992	1992	1992	1992	0
397	20231207	123200	39602363	1992	1992	1992	1992	0
398	20231207	123100	39602363	1992	1992	1992	1992	0
399	20231207	123000	39602363	1992	1992	1992	1992	0
400	20231207	122900	39602363	1992	1992	1992	1992	0
401	20231207	122800	39602363	1992	1992	1992	1992	0
402	20231207	122700	39602363	1992	1992	1992	1992	0
403	20231207	122600	39602363	1992	1992	1992	1992	4000
404	20231207	122500	31634363	1998	1998	1998	1998	0
405	20231207	122400	31634363	1998	1992	1998	1992	255
406	20231207	122300	31126377	1992	1992	1992	1992	0
407	20231207	122200	31126377	1992	1992	1992	1992	0
408	20231207	122100	31126377	1992	1992	1992	1992	0
409	20231207	122000	31126377	1992	1992	1992	1992	0
410	20231207	121900	31126377	1992	1992	1992	1992	0
411	20231207	121800	31126377	1992	1993	1993	1992	200
412	20231207	121700	30727967	1994	1994	1994	1994	0
413	20231207	121600	30727967	1994	1994	1994	1994	0
414	20231207	121500	30727967	1994	1994	1994	1994	0
415	20231207	121400	30727967	1994	1994	1994	1994	10
416	20231207	121300	30708027	1995	1995	1995	1995	0
417	20231207	121200	30708027	1995	1995	1995	1995	0
418	20231207	121100	30708027	1995	1995	1995	1995	0
419	20231207	121000	30708027	1995	1995	1995	1995	0
420	20231207	120900	30708027	1995	1995	1995	1995	0
421	20231207	120800	30708027	1995	1995	1995	1995	0
422	20231207	120700	30708027	1995	1995	1995	1995	0
423	20231207	120600	30708027	1995	1995	1995	1995	0
424	20231207	120500	30708027	1995	1995	1995	1995	3
425	20231207	120400	30702042	1998	1998	1998	1998	0
426	20231207	120300	30702042	1998	1998	1998	1998	0
427	20231207	120200	30702042	1998	1998	1998	1998	0
428	20231207	120100	30702042	1998	1998	1998	1998	0
429	20231207	120000	30702042	1998	1998	1998	1998	0
430	20231207	115900	30702042	1998	1998	1998	1998	0
431	20231207	115800	30702042	1998	1998	1998	1998	0
432	20231207	115700	30702042	1998	1998	1998	1998	0
433	20231207	115600	30702042	1998	1998	1998	1998	0
434	20231207	115500	30702042	1998	1998	1998	1998	1
435	20231207	115400	30700044	1998	1998	1998	1998	0
436	20231207	115300	30700044	1998	1998	1998	1998	0
437	20231207	115200	30700044	1998	1998	1998	1998	0
438	20231207	115100	30700044	1998	1998	1998	1998	0
439	20231207	115000	30700044	1998	1998	1998	1998	0
440	20231207	114900	30700044	1998	1998	1998	1998	0
441	20231207	114800	30700044	1998	1998	1998	1998	0
442	20231207	114700	30700044	1998	1998	1998	1998	0
443	20231207	114600	30700044	1998	1998	1998	1998	0
444	20231207	114500	30700044	1998	1998	1998	1998	0
445	20231207	114400	30700044	1998	1998	1998	1998	3
446	20231207	114300	30694050	1998	1998	1998	1998	0
447	20231207	114200	30694050	1998	1998	1998	1998	0
448	20231207	114100	30694050	1998	1998	1998	1998	0
449	20231207	114000	30694050	1998	1998	1998	1998	1
450	20231207	113900	30692052	1992	1992	1992	1992	120
451	20231207	113800	30453012	1992	1992	1992	1992	0
452	20231207	113700	30453012	1992	1992	1992	1992	0
453	20231207	113600	30453012	1992	1992	1992	1992	0
454	20231207	113500	30453012	1992	1994	1994	1992	299
455	20231207	113400	29857342	1999	1999	1999	1999	0
456	20231207	113300	29857342	1999	1999	1999	1999	0
457	20231207	113200	29857342	1999	1999	1999	1999	0
458	20231207	113100	29857342	1999	1999	1999	1999	0
459	20231207	113000	29857342	1999	1999	1999	1999	0
460	20231207	112900	29857342	1999	1999	1999	1999	0
461	20231207	112800	29857342	1999	1999	1999	1999	0
462	20231207	112700	29857342	1999	1999	1999	1999	0
463	20231207	112600	29857342	1999	1999	1999	1999	0
464	20231207	112500	29857342	1999	1999	1999	1999	0
465	20231207	112400	29857342	1999	1999	1999	1999	0
466	20231207	112300	29857342	1999	1999	1999	1999	0
467	20231207	112200	29857342	1999	1999	1999	1999	0
468	20231207	112100	29857342	1999	1999	1999	1999	0
469	20231207	112000	29857342	1999	1999	1999	1999	0
470	20231207	111900	29857342	1999	1999	1999	1999	0
471	20231207	111800	29857342	1999	1999	1999	1999	9
472	20231207	111700	29839351	1999	1999	1999	1999	5
473	20231207	111600	29829356	1999	1999	1999	1999	0
474	20231207	111500	29829356	1999	1999	1999	1999	0
475	20231207	111400	29829356	1999	1999	1999	1999	0
476	20231207	111300	29829356	1999	1999	1999	1999	0
477	20231207	111200	29829356	1999	1999	1999	1999	0
478	20231207	111100	29829356	1999	1999	1999	1999	0
479	20231207	111000	29829356	1999	1999	1999	1999	0
480	20231207	110900	29829356	1999	1999	1999	1999	103
481	20231207	110800	29623459	1999	1999	1999	1999	0
482	20231207	110700	29623459	1999	1999	1999	1999	0
483	20231207	110600	29623459	1999	1999	1999	1999	0
484	20231207	110500	29623459	1999	1999	1999	1999	0
485	20231207	110400	29623459	1999	1999	1999	1999	100
486	20231207	110300	29423559	1999	1999	1999	1999	0
487	20231207	110200	29423559	1999	1999	1999	1999	540
488	20231207	110100	28344099	2000	2000	2000	2000	0
489	20231207	110000	28344099	2000	2000	2000	2000	0
490	20231207	105900	28344099	2000	2000	2000	2000	9
491	20231207	105800	28326099	1993	1993	1993	1993	0
492	20231207	105700	28326099	1993	1993	1993	1993	0
493	20231207	105600	28326099	1993	1993	1993	1993	0
494	20231207	105500	28326099	1993	1993	1993	1993	0
495	20231207	105400	28326099	1993	1993	1993	1993	0
496	20231207	105300	28326099	1993	1993	1993	1993	0
497	20231207	105200	28326099	1993	1993	1993	1993	0
498	20231207	105100	28326099	1993	1993	1993	1993	0
499	20231207	105000	28326099	1993	1993	1993	1993	0
500	20231207	104900	28326099	1993	1993	1993	1993	0
501	20231207	104800	28326099	1993	1993	1993	1993	150
502	20231207	104700	28027149	1992	1992	1992	1992	0
503	20231207	104600	28027149	1992	1992	1992	1992	134
504	20231207	104500	27760221	1992	1992	1992	1992	185
505	20231207	104400	27391701	1999	1999	1999	1999	200
506	20231207	104300	26991901	1999	1999	1999	1999	0
507	20231207	104200	26991901	1999	1999	1999	1999	0
508	20231207	104100	26991901	1999	1999	1999	1999	0
509	20231207	104000	26991901	1999	1999	1999	1999	0
510	20231207	103900	26991901	1999	1999	1999	1999	0
511	20231207	103800	26991901	1999	1999	1999	1999	0
512	20231207	103700	26991901	1999	1999	1999	1999	0
513	20231207	103600	26991901	1999	1999	1999	1999	0
514	20231207	103500	26991901	1999	1999	1999	1999	0
515	20231207	103400	26991901	1999	1999	1999	1999	3
516	20231207	103300	26985904	1999	1999	1999	1999	37
517	20231207	103200	26911941	1997	1997	1997	1997	10
518	20231207	103100	26891971	1999	1999	1999	1999	0
519	20231207	103000	26891971	1999	1999	1999	1999	1
520	20231207	102900	26889972	1995	1995	1995	1995	0
521	20231207	102800	26889972	1995	1996	1996	1995	824
522	20231207	102700	25245274	1996	1996	1996	1996	0
523	20231207	102600	25245274	1996	1996	1996	1996	0
524	20231207	102500	25245274	1996	1996	1996	1996	1213
525	20231207	102400	22824126	2005	2005	2005	2005	0
526	20231207	102300	22824126	2005	2005	2005	2005	0
527	20231207	102200	22824126	2005	2005	2005	2005	0
528	20231207	102100	22824126	2005	1998	2005	1998	4747
529	20231207	102000	13339613	1998	1998	1998	1998	400
530	20231207	101900	12540413	2005	2005	2005	2005	6
531	20231207	101800	12528383	2005	2005	2005	2005	1
532	20231207	101700	12526378	1998	1998	1998	1998	0
533	20231207	101600	12526378	1998	1998	1998	1998	0
534	20231207	101500	12526378	1998	1998	1998	1998	0
535	20231207	101400	12526378	1998	1998	1998	1998	4
536	20231207	101300	12518386	1998	1998	1998	1998	0
537	20231207	101200	12518386	1998	1998	1998	1998	0
538	20231207	101100	12518386	1998	1998	1998	1998	0
539	20231207	101000	12518386	1998	1998	1998	1998	55
540	20231207	100900	12408496	1998	1998	1998	1998	0
541	20231207	100800	12408496	1998	1999	1999	1998	279
542	20231207	100700	11850875	1999	1999	1999	1999	0
543	20231207	100600	11850875	1999	1999	1999	1999	0
544	20231207	100500	11850875	1999	2000	2005	1999	393
545	20231207	100400	11065240	2005	2005	2005	2005	0
546	20231207	100300	11065240	2005	2005	2005	2005	0
547	20231207	100200	11065240	2005	2005	2005	2005	0
548	20231207	100100	11065240	2005	2005	2005	2005	0
549	20231207	100000	11065240	2005	2005	2005	2005	0
550	20231207	095900	11065240	2005	2005	2005	2005	0
551	20231207	095800	11065240	2005	2005	2005	2005	1
552	20231207	095700	11063235	2000	2000	2000	2000	0
553	20231207	095600	11063235	2000	2000	2000	2000	0
554	20231207	095500	11063235	2000	2000	2000	2000	0
555	20231207	095400	11063235	2000	2000	2000	2000	0
556	20231207	095300	11063235	2000	2000	2000	2000	0
557	20231207	095200	11063235	2000	2000	2000	2000	6
558	20231207	095100	11051235	2005	2005	2005	2005	0
559	20231207	095000	11051235	2005	2005	2005	2005	0
560	20231207	094900	11051235	2005	2005	2005	2005	0
561	20231207	094800	11051235	2005	2005	2005	2005	1
562	20231207	094700	11049230	2005	2005	2005	2005	0
563	20231207	094600	11049230	2005	2005	2005	2005	0
564	20231207	094500	11049230	2005	2005	2005	2005	1
565	20231207	094400	11047225	2005	2005	2005	2005	0
566	20231207	094300	11047225	2005	2005	2005	2005	0
567	20231207	094200	11047225	2005	2005	2005	2005	1
568	20231207	094100	11045220	2000	2000	2000	2000	20
569	20231207	094000	11005220	2005	2005	2005	2005	0
570	20231207	093900	11005220	2005	2005	2005	2005	0
571	20231207	093800	11005220	2005	2005	2005	2005	0
572	20231207	093700	11005220	2005	2005	2005	2005	0
573	20231207	093600	11005220	2005	2005	2005	2005	0
574	20231207	093500	11005220	2005	2005	2005	2005	0
575	20231207	093400	11005220	2005	2010	2010	2005	5
576	20231207	093300	10995175	2010	2010	2010	2010	605
577	20231207	093200	9779125	2010	2005	2010	2005	1395
578	20231207	093100	6976225	2005	2005	2005	2005	2
579	20231207	093000	6972215	2005	2005	2005	2005	1
580	20231207	092900	6970210	2005	2005	2005	2005	0
581	20231207	092800	6970210	2005	2005	2005	2005	0
582	20231207	092700	6970210	2005	2005	2005	2005	0
583	20231207	092600	6970210	2005	2005	2005	2005	1
584	20231207	092500	6968205	2000	2000	2000	2000	0
585	20231207	092400	6968205	2000	2000	2000	2000	0
586	20231207	092300	6968205	2000	2000	2000	2000	668
587	20231207	092200	5632205	2000	2000	2000	2000	0
588	20231207	092100	5632205	2000	2000	2000	2000	0
589	20231207	092000	5632205	2000	2000	2000	2000	0
590	20231207	091900	5632205	2000	2000	2000	2000	0
591	20231207	091800	5632205	2000	2000	2000	2000	0
592	20231207	091700	5632205	2000	2000	2000	2000	0
593	20231207	091600	5632205	2000	2000	2000	2000	0
594	20231207	091500	5632205	2000	2000	2000	2000	0
595	20231207	091400	5632205	2000	2000	2000	2000	21
596	20231207	091300	5590205	2000	2010	2010	2000	238
597	20231207	091200	5113380	2010	2010	2010	2010	0
598	20231207	091100	5113380	2010	2010	2010	2010	3
599	20231207	091000	5107350	2010	2010	2010	2010	20
600	20231207	090900	5067150	2020	2015	2020	2015	224
601	20231207	090800	4614735	2020	2020	2020	2020	0
602	20231207	090700	4614735	2020	2020	2020	2020	0
603	20231207	090600	4614735	2020	2020	2020	2020	202
604	20231207	090500	4206695	2020	2020	2020	2020	0
605	20231207	090400	4206695	2020	2015	2020	2015	299
606	20231207	090300	3602790	2020	2020	2020	2020	0
607	20231207	090200	3602790	2020	2015	2020	2005	1265
608	20231207	090100	1055860	2015	2015	2015	2015	0
609	20231207	090000	1055860	2015	2015	2015	2015	524