KissMeData/024890/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190800	45239206	1985	1985	1985	1985	198
3	20231212	190700	45239206	1985	1985	1985	1985	0
4	20231212	190600	45239206	1985	1985	1985	1985	0
5	20231212	190500	45239206	1985	1985	1985	1985	0
6	20231212	190400	45239206	1985	1985	1985	1985	0
7	20231212	190300	45239206	1985	1985	1985	1985	0
8	20231212	190200	45239206	1985	1985	1985	1985	0
9	20231212	190100	45239206	1985	1985	1985	1985	0
10	20231212	190000	45239206	1985	1985	1985	1985	0
11	20231212	185900	45239206	1985	1985	1985	1985	0
12	20231212	185800	45239206	1985	1985	1985	1985	0
13	20231212	185700	45239206	1985	1985	1985	1985	0
14	20231212	185600	45239206	1985	1985	1985	1985	0
15	20231212	185500	45239206	1985	1985	1985	1985	0
16	20231212	185400	45239206	1985	1985	1985	1985	0
17	20231212	185300	45239206	1985	1985	1985	1985	0
18	20231212	185200	45239206	1985	1985	1985	1985	0
19	20231212	185100	45239206	1985	1985	1985	1985	0
20	20231212	185000	45239206	1985	1985	1985	1985	0
21	20231212	184900	45239206	1985	1985	1985	1985	0
22	20231212	184800	45239206	1985	1985	1985	1985	0
23	20231212	184700	45239206	1985	1985	1985	1985	0
24	20231212	184600	45239206	1985	1985	1985	1985	0
25	20231212	184500	45239206	1985	1985	1985	1985	0
26	20231212	184400	45239206	1985	1985	1985	1985	0
27	20231212	184300	45239206	1985	1985	1985	1985	0
28	20231212	184200	45239206	1985	1985	1985	1985	0
29	20231212	184100	45239206	1985	1985	1985	1985	0
30	20231212	184000	45239206	1985	1985	1985	1985	0
31	20231212	183900	45239206	1985	1985	1985	1985	0
32	20231212	183800	45239206	1985	1985	1985	1985	198
33	20231212	183700	45239206	1985	1985	1985	1985	0
34	20231212	183600	45239206	1985	1985	1985	1985	0
35	20231212	183500	45239206	1985	1985	1985	1985	0
36	20231212	183400	45239206	1985	1985	1985	1985	0
37	20231212	183300	45239206	1985	1985	1985	1985	0
38	20231212	183200	45239206	1985	1985	1985	1985	0
39	20231212	183100	45239206	1985	1985	1985	1985	0
40	20231212	183000	45239206	1985	1985	1985	1985	0
41	20231212	182900	45239206	1985	1985	1985	1985	0
42	20231212	182800	45239206	1985	1985	1985	1985	0
43	20231212	182700	45239206	1985	1985	1985	1985	0
44	20231212	182600	45239206	1985	1985	1985	1985	0
45	20231212	182500	45239206	1985	1985	1985	1985	0
46	20231212	182400	45239206	1985	1985	1985	1985	0
47	20231212	182300	45239206	1985	1985	1985	1985	0
48	20231212	182200	45239206	1985	1985	1985	1985	0
49	20231212	182100	45239206	1985	1985	1985	1985	0
50	20231212	182000	45239206	1985	1985	1985	1985	0
51	20231212	181900	45239206	1985	1985	1985	1985	0
52	20231212	181800	45239206	1985	1985	1985	1985	0
53	20231212	181700	45239206	1985	1985	1985	1985	0
54	20231212	181600	45239206	1985	1985	1985	1985	0
55	20231212	181500	45239206	1985	1985	1985	1985	0
56	20231212	181400	45239206	1985	1985	1985	1985	0
57	20231212	181300	45239206	1985	1985	1985	1985	0
58	20231212	181200	45239206	1985	1985	1985	1985	0
59	20231212	181100	45239206	1985	1985	1985	1985	0
60	20231212	181000	45239206	1985	1985	1985	1985	0
61	20231212	180900	45239206	1985	1985	1985	1985	0
62	20231212	180800	45239206	1985	1985	1985	1985	198
63	20231212	180700	45239206	1985	1985	1985	1985	0
64	20231212	180600	45239206	1985	1985	1985	1985	0
65	20231212	180500	45239206	1985	1985	1985	1985	0
66	20231212	180400	45239206	1985	1985	1985	1985	0
67	20231212	180300	45239206	1985	1985	1985	1985	0
68	20231212	180200	45239206	1985	1985	1985	1985	0
69	20231212	180100	45239206	1985	1985	1985	1985	0
70	20231212	180000	45239206	1985	1985	1985	1985	0
71	20231212	175900	45239206	1985	1985	1985	1985	0
72	20231212	175800	45239206	1985	1985	1985	1985	0
73	20231212	175700	45239206	1985	1985	1985	1985	0
74	20231212	175600	45239206	1985	1985	1985	1985	0
75	20231212	175500	45239206	1985	1985	1985	1985	0
76	20231212	175400	45239206	1985	1985	1985	1985	0
77	20231212	175300	45239206	1985	1985	1985	1985	0
78	20231212	175200	45239206	1985	1985	1985	1985	0
79	20231212	175100	45239206	1985	1985	1985	1985	0
80	20231212	175000	45239206	1985	1985	1985	1985	0
81	20231212	174900	45239206	1985	1985	1985	1985	0
82	20231212	174800	45239206	1985	1985	1985	1985	0
83	20231212	174700	45239206	1985	1985	1985	1985	0
84	20231212	174600	45239206	1985	1985	1985	1985	0
85	20231212	174500	45239206	1985	1985	1985	1985	0
86	20231212	174400	45239206	1985	1985	1985	1985	0
87	20231212	174300	45239206	1985	1985	1985	1985	0
88	20231212	174200	45239206	1985	1985	1985	1985	0
89	20231212	174100	45239206	1985	1985	1985	1985	0
90	20231212	174000	45239206	1985	1985	1985	1985	0
91	20231212	173900	45239206	1985	1985	1985	1985	0
92	20231212	173800	45239206	1985	1985	1985	1985	198
93	20231212	173700	45239206	1985	1985	1985	1985	0
94	20231212	173600	45239206	1985	1985	1985	1985	0
95	20231212	173500	45239206	1985	1985	1985	1985	0
96	20231212	173400	45239206	1985	1985	1985	1985	0
97	20231212	173300	45239206	1985	1985	1985	1985	0
98	20231212	173200	45239206	1985	1985	1985	1985	0
99	20231212	173100	45239206	1985	1985	1985	1985	0
100	20231212	173000	45239206	1985	1985	1985	1985	0
101	20231212	172900	45239206	1985	1985	1985	1985	0
102	20231212	172800	45239206	1985	1985	1985	1985	0
103	20231212	172700	45239206	1985	1985	1985	1985	0
104	20231212	172600	45239206	1985	1985	1985	1985	0
105	20231212	172500	45239206	1985	1985	1985	1985	0
106	20231212	172400	45239206	1985	1985	1985	1985	0
107	20231212	172300	45239206	1985	1985	1985	1985	0
108	20231212	172200	45239206	1985	1985	1985	1985	0
109	20231212	172100	45239206	1985	1985	1985	1985	0
110	20231212	172000	45239206	1985	1985	1985	1985	0
111	20231212	171900	45239206	1985	1985	1985	1985	0
112	20231212	171800	45239206	1985	1985	1985	1985	0
113	20231212	171700	45239206	1985	1985	1985	1985	0
114	20231212	171600	45239206	1985	1985	1985	1985	0
115	20231212	171500	45239206	1985	1985	1985	1985	0
116	20231212	171400	45239206	1985	1985	1985	1985	0
117	20231212	171300	45239206	1985	1985	1985	1985	0
118	20231212	171200	45239206	1985	1985	1985	1985	0
119	20231212	171100	45239206	1985	1985	1985	1985	0
120	20231212	171000	45239206	1985	1985	1985	1985	0
121	20231212	170900	45239206	1985	1985	1985	1985	0
122	20231212	170800	45239206	1985	1985	1985	1985	198
123	20231212	170700	45239206	1985	1985	1985	1985	0
124	20231212	170600	45239206	1985	1985	1985	1985	0
125	20231212	170500	45239206	1985	1985	1985	1985	0
126	20231212	170400	45239206	1985	1985	1985	1985	0
127	20231212	170300	45239206	1985	1985	1985	1985	0
128	20231212	170200	45239206	1985	1985	1985	1985	0
129	20231212	170100	45239206	1985	1985	1985	1985	0
130	20231212	170000	45239206	1985	1985	1985	1985	0
131	20231212	165900	45239206	1985	1985	1985	1985	0
132	20231212	165800	45239206	1985	1985	1985	1985	0
133	20231212	165700	45239206	1985	1985	1985	1985	0
134	20231212	165600	45239206	1985	1985	1985	1985	0
135	20231212	165500	45239206	1985	1985	1985	1985	0
136	20231212	165400	45239206	1985	1985	1985	1985	0
137	20231212	165300	45239206	1985	1985	1985	1985	0
138	20231212	165200	45239206	1985	1985	1985	1985	0
139	20231212	165100	45239206	1985	1985	1985	1985	0
140	20231212	165000	45239206	1985	1985	1985	1985	0
141	20231212	164900	45239206	1985	1985	1985	1985	0
142	20231212	164800	45239206	1985	1985	1985	1985	0
143	20231212	164700	45239206	1985	1985	1985	1985	0
144	20231212	164600	45239206	1985	1985	1985	1985	0
145	20231212	164500	45239206	1985	1985	1985	1985	0
146	20231212	164400	45239206	1985	1985	1985	1985	0
147	20231212	164300	45239206	1985	1985	1985	1985	0
148	20231212	164200	45239206	1985	1985	1985	1985	0
149	20231212	164100	45239206	1985	1985	1985	1985	0
150	20231212	164000	45239206	1985	1985	1985	1985	0
151	20231212	163900	45239206	1985	1985	1985	1985	0
152	20231212	163800	45239206	1985	1985	1985	1985	198
153	20231212	163700	45239206	1985	1985	1985	1985	0
154	20231212	163600	45239206	1985	1985	1985	1985	0
155	20231212	163500	45239206	1985	1985	1985	1985	0
156	20231212	163400	45239206	1985	1985	1985	1985	0
157	20231212	163300	45239206	1985	1985	1985	1985	0
158	20231212	163200	45239206	1985	1985	1985	1985	0
159	20231212	163100	45239206	1985	1985	1985	1985	0
160	20231212	163000	45239206	1985	1985	1985	1985	0
161	20231212	162900	45239206	1985	1985	1985	1985	0
162	20231212	162800	45239206	1985	1985	1985	1985	0
163	20231212	162700	45239206	1985	1985	1985	1985	0
164	20231212	162600	45239206	1985	1985	1985	1985	0
165	20231212	162500	45239206	1985	1985	1985	1985	0
166	20231212	162400	45239206	1985	1985	1985	1985	0
167	20231212	162300	45239206	1985	1985	1985	1985	0
168	20231212	162200	45239206	1985	1985	1985	1985	0
169	20231212	162100	45239206	1985	1985	1985	1985	0
170	20231212	162000	45239206	1985	1985	1985	1985	0
171	20231212	161900	45239206	1985	1985	1985	1985	0
172	20231212	161800	45239206	1985	1985	1985	1985	0
173	20231212	161700	45239206	1985	1985	1985	1985	0
174	20231212	161600	45239206	1985	1985	1985	1985	0
175	20231212	161500	45239206	1985	1985	1985	1985	0
176	20231212	161400	45239206	1985	1985	1985	1985	0
177	20231212	161300	45239206	1985	1985	1985	1985	0
178	20231212	161200	45239206	1985	1985	1985	1985	0
179	20231212	161100	45239206	1985	1985	1985	1985	0
180	20231212	161000	45239206	1985	1985	1985	1985	0
181	20231212	160900	45239206	1985	1985	1985	1985	0
182	20231212	160800	45239206	1985	1985	1985	1985	198
183	20231212	160700	45239206	1985	1985	1985	1985	0
184	20231212	160600	45239206	1985	1985	1985	1985	0
185	20231212	160500	45239206	1985	1985	1985	1985	0
186	20231212	160400	45239206	1985	1985	1985	1985	0
187	20231212	160300	45239206	1985	1985	1985	1985	0
188	20231212	160200	45239206	1985	1985	1985	1985	0
189	20231212	160100	45239206	1985	1985	1985	1985	0
190	20231212	160000	45239206	1985	1985	1985	1985	0
191	20231212	155900	45239206	1985	1985	1985	1985	0
192	20231212	155800	45239206	1985	1985	1985	1985	0
193	20231212	155700	45239206	1985	1985	1985	1985	0
194	20231212	155600	45239206	1985	1985	1985	1985	0
195	20231212	155500	45239206	1985	1985	1985	1985	0
196	20231212	155400	45239206	1985	1985	1985	1985	0
197	20231212	155300	45239206	1985	1985	1985	1985	0
198	20231212	155200	45239206	1985	1985	1985	1985	0
199	20231212	155100	45239206	1985	1985	1985	1985	0
200	20231212	155000	45239206	1985	1985	1985	1985	0
201	20231212	154900	45239206	1985	1985	1985	1985	0
202	20231212	154800	45239206	1985	1985	1985	1985	0
203	20231212	154700	45239206	1985	1985	1985	1985	0
204	20231212	154600	45239206	1985	1985	1985	1985	0
205	20231212	154500	45239206	1985	1985	1985	1985	0
206	20231212	154400	45239206	1985	1985	1985	1985	0
207	20231212	154300	45239206	1985	1985	1985	1985	0
208	20231212	154200	45239206	1985	1985	1985	1985	0
209	20231212	154100	45239206	1985	1985	1985	1985	0
210	20231212	154000	45239206	1985	1985	1985	1985	0
211	20231212	153900	45239206	1985	1985	1985	1985	0
212	20231212	153800	45239206	1985	1985	1985	1985	198
213	20231212	153700	45239206	1985	1985	1985	1985	0
214	20231212	153600	45239206	1985	1985	1985	1985	0
215	20231212	153500	45239206	1985	1985	1985	1985	0
216	20231212	153400	45239206	1985	1985	1985	1985	0
217	20231212	153300	45239206	1985	1985	1985	1985	0
218	20231212	153200	45239206	1985	1985	1985	1985	0
219	20231212	153100	45239206	1985	1985	1985	1985	0
220	20231212	153000	45239206	1985	1985	1985	1985	198
221	20231212	152900	44846176	1988	1988	1988	1988	0
222	20231212	152800	44846176	1988	1988	1988	1988	0
223	20231212	152700	44846176	1988	1988	1988	1988	0
224	20231212	152600	44846176	1988	1988	1988	1988	0
225	20231212	152500	44846176	1988	1988	1988	1988	0
226	20231212	152400	44846176	1988	1988	1988	1988	0
227	20231212	152300	44846176	1988	1988	1988	1988	0
228	20231212	152200	44846176	1988	1988	1988	1988	0
229	20231212	152100	44846176	1988	1988	1988	1988	0
230	20231212	152000	44846176	1988	1988	1988	1988	0
231	20231212	151900	44846176	1988	1988	1988	1988	1
232	20231212	151800	44844188	1983	1983	1983	1983	1000
233	20231212	151700	42861188	1982	1982	1982	1982	0
234	20231212	151600	42861188	1982	1982	1982	1982	0
235	20231212	151500	42861188	1982	1982	1982	1982	0
236	20231212	151400	42861188	1982	1982	1982	1982	80
237	20231212	151300	42702628	1982	1982	1982	1982	0
238	20231212	151200	42702628	1982	1982	1982	1982	0
239	20231212	151100	42702628	1982	1982	1982	1982	0
240	20231212	151000	42702628	1982	1982	1982	1982	0
241	20231212	150900	42702628	1982	1982	1982	1982	271
242	20231212	150800	42165506	1982	1982	1982	1982	118
243	20231212	150700	41931630	1983	1983	1983	1983	0
244	20231212	150600	41931630	1983	1983	1983	1983	188
245	20231212	150500	41558826	1984	1984	1984	1984	0
246	20231212	150400	41558826	1984	1984	1984	1984	1
247	20231212	150300	41556842	1984	1984	1984	1984	2
248	20231212	150200	41552874	1984	1984	1984	1984	0
249	20231212	150100	41552874	1984	1984	1984	1984	137
250	20231212	150000	41281066	1985	1985	1985	1985	35
251	20231212	145900	41211591	1986	1986	1986	1986	6
252	20231212	145800	41199675	1987	1987	1987	1987	0
253	20231212	145700	41199675	1987	1987	1987	1987	0
254	20231212	145600	41199675	1987	1987	1987	1987	0
255	20231212	145500	41199675	1987	1987	1987	1987	0
256	20231212	145400	41199675	1987	1987	1987	1987	50
257	20231212	145300	41100325	1987	1987	1987	1987	0
258	20231212	145200	41100325	1987	1987	1987	1987	0
259	20231212	145100	41100325	1987	1987	1987	1987	0
260	20231212	145000	41100325	1987	1987	1987	1987	0
261	20231212	144900	41100325	1987	1986	1987	1986	2
262	20231212	144800	41096352	1987	1987	1987	1987	10
263	20231212	144700	41076482	1987	1987	1987	1987	0
264	20231212	144600	41076482	1987	1987	1987	1987	0
265	20231212	144500	41076482	1987	1987	1987	1987	0
266	20231212	144400	41076482	1987	1987	1987	1987	0
267	20231212	144300	41076482	1987	1987	1987	1987	0
268	20231212	144200	41076482	1987	1987	1987	1987	1
269	20231212	144100	41074495	1984	1984	1984	1984	0
270	20231212	144000	41074495	1984	1985	1985	1984	237
271	20231212	143900	40604237	1987	1987	1987	1987	0
272	20231212	143800	40604237	1987	1986	1987	1986	10
273	20231212	143700	40584368	1988	1988	1988	1988	0
274	20231212	143600	40584368	1988	1988	1988	1988	0
275	20231212	143500	40584368	1988	1988	1988	1988	0
276	20231212	143400	40584368	1988	1988	1988	1988	0
277	20231212	143300	40584368	1988	1988	1988	1988	0
278	20231212	143200	40584368	1988	1988	1988	1988	0
279	20231212	143100	40584368	1988	1988	1988	1988	0
280	20231212	143000	40584368	1988	1988	1988	1988	1
281	20231212	142900	40582380	1988	1988	1988	1988	1
282	20231212	142800	40580392	1988	1988	1988	1988	0
283	20231212	142700	40580392	1988	1988	1988	1988	0
284	20231212	142600	40580392	1988	1988	1988	1988	0
285	20231212	142500	40580392	1988	1988	1988	1988	0
286	20231212	142400	40580392	1988	1988	1988	1988	0
287	20231212	142300	40580392	1988	1988	1988	1988	0
288	20231212	142200	40580392	1988	1988	1988	1988	1
289	20231212	142100	40578404	1984	1984	1984	1984	0
290	20231212	142000	40578404	1984	1984	1984	1984	0
291	20231212	141900	40578404	1984	1984	1984	1984	5
292	20231212	141800	40568484	1984	1984	1984	1984	0
293	20231212	141700	40568484	1984	1984	1984	1984	0
294	20231212	141600	40568484	1984	1984	1984	1984	0
295	20231212	141500	40568484	1984	1984	1984	1984	0
296	20231212	141400	40568484	1984	1984	1984	1984	0
297	20231212	141300	40568484	1984	1984	1984	1984	0
298	20231212	141200	40568484	1984	1984	1984	1984	0
299	20231212	141100	40568484	1984	1984	1984	1984	0
300	20231212	141000	40568484	1984	1984	1984	1984	0
301	20231212	140900	40568484	1984	1988	1988	1984	62
302	20231212	140800	40445420	1985	1985	1985	1985	0
303	20231212	140700	40445420	1985	1985	1985	1985	0
304	20231212	140600	40445420	1985	1985	1985	1985	0
305	20231212	140500	40445420	1985	1985	1985	1985	0
306	20231212	140400	40445420	1985	1985	1985	1985	0
307	20231212	140300	40445420	1985	1985	1985	1985	0
308	20231212	140200	40445420	1985	1985	1985	1985	15
309	20231212	140100	40415645	1983	1983	1983	1983	1
310	20231212	140000	40413662	1988	1988	1988	1988	0
311	20231212	135900	40413662	1988	1988	1988	1988	0
312	20231212	135800	40413662	1988	1988	1988	1988	0
313	20231212	135700	40413662	1988	1988	1988	1988	0
314	20231212	135600	40413662	1988	1988	1988	1988	0
315	20231212	135500	40413662	1988	1988	1988	1988	0
316	20231212	135400	40413662	1988	1988	1988	1988	0
317	20231212	135300	40413662	1988	1988	1988	1988	0
318	20231212	135200	40413662	1988	1988	1988	1988	0
319	20231212	135100	40413662	1988	1988	1988	1988	0
320	20231212	135000	40413662	1988	1988	1988	1988	0
321	20231212	134900	40413662	1988	1988	1988	1988	10
322	20231212	134800	40393782	1988	1988	1988	1988	0
323	20231212	134700	40393782	1988	1988	1988	1988	0
324	20231212	134600	40393782	1988	1988	1988	1988	10
325	20231212	134500	40373902	1988	1988	1988	1988	0
326	20231212	134400	40373902	1988	1988	1988	1988	0
327	20231212	134300	40373902	1988	1988	1988	1988	67
328	20231212	134200	40240706	1988	1988	1988	1988	0
329	20231212	134100	40240706	1988	1988	1988	1988	0
330	20231212	134000	40240706	1988	1988	1988	1988	0
331	20231212	133900	40240706	1988	1988	1988	1988	5
332	20231212	133800	40230766	1988	1988	1988	1988	0
333	20231212	133700	40230766	1988	1988	1988	1988	0
334	20231212	133600	40230766	1988	1988	1988	1988	0
335	20231212	133500	40230766	1988	1988	1988	1988	30
336	20231212	133400	40171126	1982	1982	1982	1982	0
337	20231212	133300	40171126	1982	1982	1982	1982	0
338	20231212	133200	40171126	1982	1982	1982	1982	0
339	20231212	133100	40171126	1982	1982	1982	1982	200
340	20231212	133000	39774726	1982	1982	1982	1982	0
341	20231212	132900	39774726	1982	1982	1982	1982	50
342	20231212	132800	39675626	1982	1982	1982	1982	0
343	20231212	132700	39675626	1982	1982	1982	1982	0
344	20231212	132600	39675626	1982	1982	1982	1982	0
345	20231212	132500	39675626	1982	1982	1982	1982	0
346	20231212	132400	39675626	1982	1982	1982	1982	0
347	20231212	132300	39675626	1982	1982	1982	1982	0
348	20231212	132200	39675626	1982	1982	1982	1982	0
349	20231212	132100	39675626	1982	1982	1982	1982	0
350	20231212	132000	39675626	1982	1983	1983	1982	561
351	20231212	131900	38563722	1982	1982	1982	1982	0
352	20231212	131800	38563722	1982	1982	1982	1982	0
353	20231212	131700	38563722	1982	1982	1982	1982	0
354	20231212	131600	38563722	1982	1982	1982	1982	0
355	20231212	131500	38563722	1982	1983	1983	1982	1000
356	20231212	131400	36581583	1988	1988	1988	1988	1
357	20231212	131300	36579595	1983	1983	1983	1983	0
358	20231212	131200	36579595	1983	1983	1983	1983	0
359	20231212	131100	36579595	1983	1983	1983	1983	154
360	20231212	131000	36274213	1983	1983	1983	1983	0
361	20231212	130900	36274213	1983	1983	1983	1983	0
362	20231212	130800	36274213	1983	1985	1985	1983	498
363	20231212	130700	35286556	1989	1989	1989	1989	0
364	20231212	130600	35286556	1989	1989	1989	1989	0
365	20231212	130500	35286556	1989	1989	1989	1989	0
366	20231212	130400	35286556	1989	1989	1989	1989	0
367	20231212	130300	35286556	1989	1989	1989	1989	0
368	20231212	130200	35286556	1989	1989	1989	1989	0
369	20231212	130100	35286556	1989	1989	1989	1989	0
370	20231212	130000	35286556	1989	1989	1989	1989	0
371	20231212	125900	35286556	1989	1989	1989	1989	0
372	20231212	125800	35286556	1989	1989	1989	1989	0
373	20231212	125700	35286556	1989	1989	1989	1989	0
374	20231212	125600	35286556	1989	1989	1989	1989	0
375	20231212	125500	35286556	1989	1989	1989	1989	0
376	20231212	125400	35286556	1989	1989	1989	1989	0
377	20231212	125300	35286556	1989	1989	1989	1989	0
378	20231212	125200	35286556	1989	1989	1989	1989	0
379	20231212	125100	35286556	1989	1989	1989	1989	0
380	20231212	125000	35286556	1989	1989	1989	1989	0
381	20231212	124900	35286556	1989	1989	1989	1989	0
382	20231212	124800	35286556	1989	1989	1989	1989	0
383	20231212	124700	35286556	1989	1989	1989	1989	0
384	20231212	124600	35286556	1989	1989	1989	1989	0
385	20231212	124500	35286556	1989	1989	1989	1989	0
386	20231212	124400	35286556	1989	1989	1989	1989	0
387	20231212	124300	35286556	1989	1989	1989	1989	0
388	20231212	124200	35286556	1989	1989	1989	1989	0
389	20231212	124100	35286556	1989	1989	1989	1989	0
390	20231212	124000	35286556	1989	1989	1989	1989	0
391	20231212	123900	35286556	1989	1989	1989	1989	0
392	20231212	123800	35286556	1989	1989	1989	1989	0
393	20231212	123700	35286556	1989	1989	1989	1989	0
394	20231212	123600	35286556	1989	1989	1989	1989	0
395	20231212	123500	35286556	1989	1989	1989	1989	0
396	20231212	123400	35286556	1989	1989	1989	1989	0
397	20231212	123300	35286556	1989	1989	1989	1989	1
398	20231212	123200	35284567	1989	1989	1989	1989	0
399	20231212	123100	35284567	1989	1989	1989	1989	0
400	20231212	123000	35284567	1989	1989	1989	1989	10
401	20231212	122900	35264677	1989	1989	1989	1989	0
402	20231212	122800	35264677	1989	1989	1989	1989	0
403	20231212	122700	35264677	1989	1989	1989	1989	5
404	20231212	122600	35254732	1989	1989	1989	1989	0
405	20231212	122500	35254732	1989	1989	1989	1989	0
406	20231212	122400	35254732	1989	1989	1989	1989	0
407	20231212	122300	35254732	1989	1989	1989	1989	0
408	20231212	122200	35254732	1989	1989	1989	1989	0
409	20231212	122100	35254732	1989	1989	1989	1989	2
410	20231212	122000	35250754	1989	1989	1989	1989	0
411	20231212	121900	35250754	1989	1989	1989	1989	0
412	20231212	121800	35250754	1989	1989	1989	1989	0
413	20231212	121700	35250754	1989	1989	1989	1989	0
414	20231212	121600	35250754	1989	1989	1989	1989	0
415	20231212	121500	35250754	1989	1989	1989	1989	0
416	20231212	121400	35250754	1989	1989	1989	1989	0
417	20231212	121300	35250754	1989	1989	1989	1989	0
418	20231212	121200	35250754	1989	1989	1989	1989	5
419	20231212	121100	35240809	1989	1989	1989	1989	0
420	20231212	121000	35240809	1989	1983	1989	1983	4
421	20231212	120900	35232865	1988	1988	1988	1988	0
422	20231212	120800	35232865	1988	1988	1988	1988	0
423	20231212	120700	35232865	1988	1988	1988	1988	0
424	20231212	120600	35232865	1988	1988	1988	1983	334
425	20231212	120500	34569033	1988	1988	1988	1988	8
426	20231212	120400	34553129	1988	1988	1988	1988	0
427	20231212	120300	34553129	1988	1988	1988	1988	0
428	20231212	120200	34553129	1988	1988	1988	1988	0
429	20231212	120100	34553129	1988	1988	1988	1988	0
430	20231212	120000	34553129	1988	1988	1988	1988	0
431	20231212	115900	34553129	1988	1988	1988	1988	0
432	20231212	115800	34553129	1988	1988	1988	1988	0
433	20231212	115700	34553129	1988	1988	1988	1988	0
434	20231212	115600	34553129	1988	1988	1988	1988	0
435	20231212	115500	34553129	1988	1988	1988	1988	0
436	20231212	115400	34553129	1988	1988	1988	1988	0
437	20231212	115300	34553129	1988	1988	1988	1988	0
438	20231212	115200	34553129	1988	1988	1988	1988	0
439	20231212	115100	34553129	1988	1988	1988	1988	1
440	20231212	115000	34551141	1983	1983	1983	1983	0
441	20231212	114900	34551141	1983	1983	1983	1983	0
442	20231212	114800	34551141	1983	1983	1983	1983	17
443	20231212	114700	34517430	1980	1980	1980	1980	0
444	20231212	114600	34517430	1980	1980	1980	1980	0
445	20231212	114500	34517430	1980	1980	1980	1980	0
446	20231212	114400	34517430	1980	1980	1980	1980	0
447	20231212	114300	34517430	1980	1980	1980	1980	1
448	20231212	114200	34515450	1980	1980	1980	1980	0
449	20231212	114100	34515450	1980	1980	1980	1980	200
450	20231212	114000	34119450	1980	1980	1980	1980	0
451	20231212	113900	34119450	1980	1984	1984	1980	5000
452	20231212	113800	24211597	1990	1990	1990	1990	0
453	20231212	113700	24211597	1990	1990	1990	1990	0
454	20231212	113600	24211597	1990	1990	1990	1990	0
455	20231212	113500	24211597	1990	1990	1990	1990	0
456	20231212	113400	24211597	1990	1990	1990	1990	0
457	20231212	113300	24211597	1990	1990	1990	1990	0
458	20231212	113200	24211597	1990	1990	1990	1990	0
459	20231212	113100	24211597	1990	1985	1990	1985	50
460	20231212	113000	24112202	1985	1985	1985	1984	1172
461	20231212	112900	21786202	1985	1985	1985	1985	0
462	20231212	112800	21786202	1985	1985	1985	1985	0
463	20231212	112700	21786202	1985	1985	1985	1985	0
464	20231212	112600	21786202	1985	1985	1985	1985	0
465	20231212	112500	21786202	1985	1985	1985	1985	0
466	20231212	112400	21786202	1985	1985	1985	1985	0
467	20231212	112300	21786202	1985	1985	1985	1985	1
468	20231212	112200	21784217	1985	1985	1985	1985	0
469	20231212	112100	21784217	1985	1985	1985	1985	0
470	20231212	112000	21784217	1985	1985	1985	1985	0
471	20231212	111900	21784217	1985	1985	1985	1985	0
472	20231212	111800	21784217	1985	1985	1985	1985	0
473	20231212	111700	21784217	1985	1985	1985	1985	0
474	20231212	111600	21784217	1985	1985	1985	1985	0
475	20231212	111500	21784217	1985	1985	1985	1985	50
476	20231212	111400	21684967	1985	1985	1985	1985	0
477	20231212	111300	21684967	1985	1985	1985	1985	0
478	20231212	111200	21684967	1985	1985	1985	1985	0
479	20231212	111100	21684967	1985	1985	1985	1985	15
480	20231212	111000	21655192	1985	1985	1985	1985	495
481	20231212	110900	20672617	1986	1986	1986	1986	0
482	20231212	110800	20672617	1986	1986	1986	1986	0
483	20231212	110700	20672617	1986	1986	1986	1986	0
484	20231212	110600	20672617	1986	1986	1986	1986	13
485	20231212	110500	20646799	1987	1988	1988	1987	14
486	20231212	110400	20618980	1990	1990	1990	1990	0
487	20231212	110300	20618980	1990	1990	1990	1990	0
488	20231212	110200	20618980	1990	1990	1990	1990	0
489	20231212	110100	20618980	1990	1990	1990	1990	0
490	20231212	110000	20618980	1990	1990	1990	1990	0
491	20231212	105900	20618980	1990	1990	1990	1990	0
492	20231212	105800	20618980	1990	1990	1990	1990	0
493	20231212	105700	20618980	1990	1990	1990	1990	0
494	20231212	105600	20618980	1990	1990	1990	1990	0
495	20231212	105500	20618980	1990	1990	1990	1990	0
496	20231212	105400	20618980	1990	1990	1990	1990	0
497	20231212	105300	20618980	1990	1990	1990	1990	51
498	20231212	105200	20517490	1990	1990	1990	1990	0
499	20231212	105100	20517490	1990	1990	1990	1990	0
500	20231212	105000	20517490	1990	1990	1990	1990	0
501	20231212	104900	20517490	1990	1990	1990	1990	0
502	20231212	104800	20517490	1990	1990	1990	1990	0
503	20231212	104700	20517490	1990	1990	1990	1990	0
504	20231212	104600	20517490	1990	1989	1990	1989	174
505	20231212	104500	20171231	1990	1990	1990	1990	0
506	20231212	104400	20171231	1990	1990	1990	1990	0
507	20231212	104300	20171231	1990	1990	1990	1990	5
508	20231212	104200	20161281	1992	1992	1992	1992	0
509	20231212	104100	20161281	1992	1992	1992	1992	0
510	20231212	104000	20161281	1992	1992	1992	1992	0
511	20231212	103900	20161281	1992	1992	1992	1992	0
512	20231212	103800	20161281	1992	1992	1992	1992	0
513	20231212	103700	20161281	1992	1992	1992	1992	0
514	20231212	103600	20161281	1992	1992	1992	1992	0
515	20231212	103500	20161281	1992	1992	1992	1992	0
516	20231212	103400	20161281	1992	1992	1992	1992	0
517	20231212	103300	20161281	1992	1992	1992	1992	0
518	20231212	103200	20161281	1992	1992	1992	1992	0
519	20231212	103100	20161281	1992	1992	1992	1992	0
520	20231212	103000	20161281	1992	1992	1992	1992	0
521	20231212	102900	20161281	1992	1992	1992	1992	0
522	20231212	102800	20161281	1992	1993	1993	1992	6
523	20231212	102700	20149328	1993	1993	1993	1993	0
524	20231212	102600	20149328	1993	1993	1993	1993	0
525	20231212	102500	20149328	1993	1993	1993	1993	0
526	20231212	102400	20149328	1993	1993	1993	1993	1
527	20231212	102300	20147335	1986	1986	1986	1986	15
528	20231212	102200	20117545	1990	1990	1990	1990	0
529	20231212	102100	20117545	1990	1990	1990	1990	403
530	20231212	102000	19315575	1990	1990	1990	1990	0
531	20231212	101900	19315575	1990	1990	1990	1990	0
532	20231212	101800	19315575	1990	1990	1990	1990	5
533	20231212	101700	19305625	1990	1990	1990	1990	1
534	20231212	101600	19303635	1990	1986	1990	1986	4
535	20231212	101500	19295683	1990	1990	1990	1990	0
536	20231212	101400	19295683	1990	1990	1990	1990	0
537	20231212	101300	19295683	1990	1990	1990	1990	0
538	20231212	101200	19295683	1990	1990	1990	1990	0
539	20231212	101100	19295683	1990	1990	1990	1990	1000
540	20231212	101000	17305683	1990	1990	1990	1990	11
541	20231212	100900	17283793	1990	1990	1990	1990	0
542	20231212	100800	17283793	1990	1990	1990	1990	10
543	20231212	100700	17263893	1982	1982	1982	1982	0
544	20231212	100600	17263893	1982	1982	1982	1982	0
545	20231212	100500	17263893	1982	1982	1982	1982	0
546	20231212	100400	17263893	1982	1982	1982	1982	0
547	20231212	100300	17263893	1982	1982	1982	1982	0
548	20231212	100200	17263893	1982	1982	1982	1982	0
549	20231212	100100	17263893	1982	1982	1982	1982	0
550	20231212	100000	17263893	1982	1982	1982	1982	0
551	20231212	095900	17263893	1982	1982	1982	1982	0
552	20231212	095800	17263893	1982	1982	1982	1982	0
553	20231212	095700	17263893	1982	1982	1982	1982	0
554	20231212	095600	17263893	1982	1982	1982	1982	0
555	20231212	095500	17263893	1982	1982	1982	1982	0
556	20231212	095400	17263893	1982	1982	1982	1982	0
557	20231212	095300	17263893	1982	1982	1982	1982	0
558	20231212	095200	17263893	1982	1982	1982	1982	0
559	20231212	095100	17263893	1982	1982	1982	1982	0
560	20231212	095000	17263893	1982	1982	1982	1982	0
561	20231212	094900	17263893	1982	1982	1982	1982	0
562	20231212	094800	17263893	1982	1982	1982	1982	0
563	20231212	094700	17263893	1982	1982	1982	1982	0
564	20231212	094600	17263893	1982	1983	1990	1982	235
565	20231212	094500	16798067	1983	1990	1990	1983	66
566	20231212	094400	16667000	1990	1990	1990	1990	0
567	20231212	094300	16667000	1990	1990	1990	1990	0
568	20231212	094200	16667000	1990	1990	1990	1990	34
569	20231212	094100	16599340	1982	1982	1982	1982	0
570	20231212	094000	16599340	1982	1982	1982	1982	2
571	20231212	093900	16595376	1990	1990	1990	1990	0
572	20231212	093800	16595376	1990	1990	1990	1990	621
573	20231212	093700	15359586	1990	1990	1990	1990	0
574	20231212	093600	15359586	1990	1990	1990	1990	0
575	20231212	093500	15359586	1990	1990	1990	1990	1
576	20231212	093400	15357596	1980	1980	1980	1980	0
577	20231212	093300	15357596	1980	1980	1980	1980	0
578	20231212	093200	15357596	1980	1980	1980	1980	0
579	20231212	093100	15357596	1980	1980	1980	1980	26
580	20231212	093000	15306116	1980	1980	1980	1980	0
581	20231212	092900	15306116	1980	1990	1990	1980	121
582	20231212	092800	15066036	1990	1990	1990	1990	1
583	20231212	092700	15064046	1989	1990	1990	1989	30
584	20231212	092600	15004375	1989	1989	1989	1989	673
585	20231212	092500	13665778	1980	1980	1980	1980	0
586	20231212	092400	13665778	1980	1980	1980	1980	0
587	20231212	092300	13665778	1980	1980	1980	1980	0
588	20231212	092200	13665778	1980	1980	1980	1980	0
589	20231212	092100	13665778	1980	1980	1980	1980	225
590	20231212	092000	13220278	1980	1980	1980	1980	0
591	20231212	091900	13220278	1980	1980	1980	1980	1
592	20231212	091800	13218298	1979	1979	1979	1979	2704
593	20231212	091700	7867082	1979	1988	1988	1979	736
594	20231212	091600	6407529	1989	1989	1989	1989	0
595	20231212	091500	6407529	1989	1989	1989	1989	0
596	20231212	091400	6407529	1989	1989	1989	1989	16
597	20231212	091300	6375705	1990	1990	1990	1990	54
598	20231212	091200	6268245	1990	1990	1990	1990	2
599	20231212	091100	6264265	1990	1990	1990	1990	43
600	20231212	091000	6178695	1990	1990	1990	1990	0
601	20231212	090900	6178695	1990	1990	1990	1990	0
602	20231212	090800	6178695	1990	1990	1990	1990	60
603	20231212	090700	6059295	1990	1990	1990	1990	832
604	20231212	090600	4403615	1995	1995	1995	1995	20
605	20231212	090500	4363715	1995	1995	1995	1995	10
606	20231212	090400	4343765	1990	1990	1990	1990	0
607	20231212	090300	4343765	1990	1990	1990	1990	0
608	20231212	090200	4343765	1990	1990	1990	1990	1090
609	20231212	090100	2174665	1990	1992	1992	1990	967
610	20231212	090000	249000	1992	1992	1992	1992	125