KissMeData/024890/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190800	50935848	1984	1984	1984	1984	648
3	20231213	190700	50935848	1984	1984	1984	1984	0
4	20231213	190600	50935848	1984	1984	1984	1984	0
5	20231213	190500	50935848	1984	1984	1984	1984	0
6	20231213	190400	50935848	1984	1984	1984	1984	0
7	20231213	190300	50935848	1984	1984	1984	1984	0
8	20231213	190200	50935848	1984	1984	1984	1984	0
9	20231213	190100	50935848	1984	1984	1984	1984	0
10	20231213	190000	50935848	1984	1984	1984	1984	0
11	20231213	185900	50935848	1984	1984	1984	1984	0
12	20231213	185800	50935848	1984	1984	1984	1984	0
13	20231213	185700	50935848	1984	1984	1984	1984	0
14	20231213	185600	50935848	1984	1984	1984	1984	0
15	20231213	185500	50935848	1984	1984	1984	1984	0
16	20231213	185400	50935848	1984	1984	1984	1984	0
17	20231213	185300	50935848	1984	1984	1984	1984	0
18	20231213	185200	50935848	1984	1984	1984	1984	0
19	20231213	185100	50935848	1984	1984	1984	1984	0
20	20231213	185000	50935848	1984	1984	1984	1984	0
21	20231213	184900	50935848	1984	1984	1984	1984	0
22	20231213	184800	50935848	1984	1984	1984	1984	0
23	20231213	184700	50935848	1984	1984	1984	1984	0
24	20231213	184600	50935848	1984	1984	1984	1984	0
25	20231213	184500	50935848	1984	1984	1984	1984	0
26	20231213	184400	50935848	1984	1984	1984	1984	0
27	20231213	184300	50935848	1984	1984	1984	1984	0
28	20231213	184200	50935848	1984	1984	1984	1984	0
29	20231213	184100	50935848	1984	1984	1984	1984	0
30	20231213	184000	50935848	1984	1984	1984	1984	0
31	20231213	183900	50935848	1984	1984	1984	1984	0
32	20231213	183800	50935848	1984	1984	1984	1984	648
33	20231213	183700	50935848	1984	1984	1984	1984	0
34	20231213	183600	50935848	1984	1984	1984	1984	0
35	20231213	183500	50935848	1984	1984	1984	1984	0
36	20231213	183400	50935848	1984	1984	1984	1984	0
37	20231213	183300	50935848	1984	1984	1984	1984	0
38	20231213	183200	50935848	1984	1984	1984	1984	0
39	20231213	183100	50935848	1984	1984	1984	1984	0
40	20231213	183000	50935848	1984	1984	1984	1984	0
41	20231213	182900	50935848	1984	1984	1984	1984	0
42	20231213	182800	50935848	1984	1984	1984	1984	0
43	20231213	182700	50935848	1984	1984	1984	1984	0
44	20231213	182600	50935848	1984	1984	1984	1984	0
45	20231213	182500	50935848	1984	1984	1984	1984	0
46	20231213	182400	50935848	1984	1984	1984	1984	0
47	20231213	182300	50935848	1984	1984	1984	1984	0
48	20231213	182200	50935848	1984	1984	1984	1984	0
49	20231213	182100	50935848	1984	1984	1984	1984	0
50	20231213	182000	50935848	1984	1984	1984	1984	0
51	20231213	181900	50935848	1984	1984	1984	1984	0
52	20231213	181800	50935848	1984	1984	1984	1984	0
53	20231213	181700	50935848	1984	1984	1984	1984	0
54	20231213	181600	50935848	1984	1984	1984	1984	0
55	20231213	181500	50935848	1984	1984	1984	1984	0
56	20231213	181400	50935848	1984	1984	1984	1984	0
57	20231213	181300	50935848	1984	1984	1984	1984	0
58	20231213	181200	50935848	1984	1984	1984	1984	0
59	20231213	181100	50935848	1984	1984	1984	1984	0
60	20231213	181000	50935848	1984	1984	1984	1984	0
61	20231213	180900	50935848	1984	1984	1984	1984	0
62	20231213	180800	50935848	1984	1984	1984	1984	648
63	20231213	180700	50935848	1984	1984	1984	1984	0
64	20231213	180600	50935848	1984	1984	1984	1984	0
65	20231213	180500	50935848	1984	1984	1984	1984	0
66	20231213	180400	50935848	1984	1984	1984	1984	0
67	20231213	180300	50935848	1984	1984	1984	1984	0
68	20231213	180200	50935848	1984	1984	1984	1984	0
69	20231213	180100	50935848	1984	1984	1984	1984	0
70	20231213	180000	50935848	1984	1984	1984	1984	0
71	20231213	175900	50935848	1984	1984	1984	1984	0
72	20231213	175800	50935848	1984	1984	1984	1984	0
73	20231213	175700	50935848	1984	1984	1984	1984	0
74	20231213	175600	50935848	1984	1984	1984	1984	0
75	20231213	175500	50935848	1984	1984	1984	1984	0
76	20231213	175400	50935848	1984	1984	1984	1984	0
77	20231213	175300	50935848	1984	1984	1984	1984	0
78	20231213	175200	50935848	1984	1984	1984	1984	0
79	20231213	175100	50935848	1984	1984	1984	1984	0
80	20231213	175000	50935848	1984	1984	1984	1984	0
81	20231213	174900	50935848	1984	1984	1984	1984	0
82	20231213	174800	50935848	1984	1984	1984	1984	0
83	20231213	174700	50935848	1984	1984	1984	1984	0
84	20231213	174600	50935848	1984	1984	1984	1984	0
85	20231213	174500	50935848	1984	1984	1984	1984	0
86	20231213	174400	50935848	1984	1984	1984	1984	0
87	20231213	174300	50935848	1984	1984	1984	1984	0
88	20231213	174200	50935848	1984	1984	1984	1984	0
89	20231213	174100	50935848	1984	1984	1984	1984	0
90	20231213	174000	50935848	1984	1984	1984	1984	0
91	20231213	173900	50935848	1984	1984	1984	1984	0
92	20231213	173800	50935848	1984	1984	1984	1984	648
93	20231213	173700	50935848	1984	1984	1984	1984	0
94	20231213	173600	50935848	1984	1984	1984	1984	0
95	20231213	173500	50935848	1984	1984	1984	1984	0
96	20231213	173400	50935848	1984	1984	1984	1984	0
97	20231213	173300	50935848	1984	1984	1984	1984	0
98	20231213	173200	50935848	1984	1984	1984	1984	0
99	20231213	173100	50935848	1984	1984	1984	1984	0
100	20231213	173000	50935848	1984	1984	1984	1984	0
101	20231213	172900	50935848	1984	1984	1984	1984	0
102	20231213	172800	50935848	1984	1984	1984	1984	0
103	20231213	172700	50935848	1984	1984	1984	1984	0
104	20231213	172600	50935848	1984	1984	1984	1984	0
105	20231213	172500	50935848	1984	1984	1984	1984	0
106	20231213	172400	50935848	1984	1984	1984	1984	0
107	20231213	172300	50935848	1984	1984	1984	1984	0
108	20231213	172200	50935848	1984	1984	1984	1984	0
109	20231213	172100	50935848	1984	1984	1984	1984	0
110	20231213	172000	50935848	1984	1984	1984	1984	0
111	20231213	171900	50935848	1984	1984	1984	1984	0
112	20231213	171800	50935848	1984	1984	1984	1984	0
113	20231213	171700	50935848	1984	1984	1984	1984	0
114	20231213	171600	50935848	1984	1984	1984	1984	0
115	20231213	171500	50935848	1984	1984	1984	1984	0
116	20231213	171400	50935848	1984	1984	1984	1984	0
117	20231213	171300	50935848	1984	1984	1984	1984	0
118	20231213	171200	50935848	1984	1984	1984	1984	0
119	20231213	171100	50935848	1984	1984	1984	1984	0
120	20231213	171000	50935848	1984	1984	1984	1984	0
121	20231213	170900	50935848	1984	1984	1984	1984	0
122	20231213	170800	50935848	1984	1984	1984	1984	648
123	20231213	170700	50935848	1984	1984	1984	1984	0
124	20231213	170600	50935848	1984	1984	1984	1984	0
125	20231213	170500	50935848	1984	1984	1984	1984	0
126	20231213	170400	50935848	1984	1984	1984	1984	0
127	20231213	170300	50935848	1984	1984	1984	1984	0
128	20231213	170200	50935848	1984	1984	1984	1984	0
129	20231213	170100	50935848	1984	1984	1984	1984	0
130	20231213	170000	50935848	1984	1984	1984	1984	0
131	20231213	165900	50935848	1984	1984	1984	1984	0
132	20231213	165800	50935848	1984	1984	1984	1984	0
133	20231213	165700	50935848	1984	1984	1984	1984	0
134	20231213	165600	50935848	1984	1984	1984	1984	0
135	20231213	165500	50935848	1984	1984	1984	1984	0
136	20231213	165400	50935848	1984	1984	1984	1984	0
137	20231213	165300	50935848	1984	1984	1984	1984	0
138	20231213	165200	50935848	1984	1984	1984	1984	0
139	20231213	165100	50935848	1984	1984	1984	1984	0
140	20231213	165000	50935848	1984	1984	1984	1984	0
141	20231213	164900	50935848	1984	1984	1984	1984	0
142	20231213	164800	50935848	1984	1984	1984	1984	0
143	20231213	164700	50935848	1984	1984	1984	1984	0
144	20231213	164600	50935848	1984	1984	1984	1984	0
145	20231213	164500	50935848	1984	1984	1984	1984	0
146	20231213	164400	50935848	1984	1984	1984	1984	0
147	20231213	164300	50935848	1984	1984	1984	1984	0
148	20231213	164200	50935848	1984	1984	1984	1984	0
149	20231213	164100	50935848	1984	1984	1984	1984	0
150	20231213	164000	50935848	1984	1984	1984	1984	0
151	20231213	163900	50935848	1984	1984	1984	1984	0
152	20231213	163800	50935848	1984	1984	1984	1984	648
153	20231213	163700	50935848	1984	1984	1984	1984	0
154	20231213	163600	50935848	1984	1984	1984	1984	0
155	20231213	163500	50935848	1984	1984	1984	1984	0
156	20231213	163400	50935848	1984	1984	1984	1984	0
157	20231213	163300	50935848	1984	1984	1984	1984	0
158	20231213	163200	50935848	1984	1984	1984	1984	0
159	20231213	163100	50935848	1984	1984	1984	1984	0
160	20231213	163000	50935848	1984	1984	1984	1984	0
161	20231213	162900	50935848	1984	1984	1984	1984	0
162	20231213	162800	50935848	1984	1984	1984	1984	0
163	20231213	162700	50935848	1984	1984	1984	1984	0
164	20231213	162600	50935848	1984	1984	1984	1984	0
165	20231213	162500	50935848	1984	1984	1984	1984	0
166	20231213	162400	50935848	1984	1984	1984	1984	0
167	20231213	162300	50935848	1984	1984	1984	1984	0
168	20231213	162200	50935848	1984	1984	1984	1984	0
169	20231213	162100	50935848	1984	1984	1984	1984	0
170	20231213	162000	50935848	1984	1984	1984	1984	0
171	20231213	161900	50935848	1984	1984	1984	1984	0
172	20231213	161800	50935848	1984	1984	1984	1984	0
173	20231213	161700	50935848	1984	1984	1984	1984	0
174	20231213	161600	50935848	1984	1984	1984	1984	0
175	20231213	161500	50935848	1984	1984	1984	1984	0
176	20231213	161400	50935848	1984	1984	1984	1984	0
177	20231213	161300	50935848	1984	1984	1984	1984	0
178	20231213	161200	50935848	1984	1984	1984	1984	0
179	20231213	161100	50935848	1984	1984	1984	1984	0
180	20231213	161000	50935848	1984	1984	1984	1984	0
181	20231213	160900	50935848	1984	1984	1984	1984	0
182	20231213	160800	50935848	1984	1984	1984	1984	648
183	20231213	160700	50935848	1984	1984	1984	1984	0
184	20231213	160600	50935848	1984	1984	1984	1984	0
185	20231213	160500	50935848	1984	1984	1984	1984	0
186	20231213	160400	50935848	1984	1984	1984	1984	0
187	20231213	160300	50935848	1984	1984	1984	1984	0
188	20231213	160200	50935848	1984	1984	1984	1984	0
189	20231213	160100	50935848	1984	1984	1984	1984	0
190	20231213	160000	50935848	1984	1984	1984	1984	0
191	20231213	155900	50935848	1984	1984	1984	1984	0
192	20231213	155800	50935848	1984	1984	1984	1984	0
193	20231213	155700	50935848	1984	1984	1984	1984	0
194	20231213	155600	50935848	1984	1984	1984	1984	0
195	20231213	155500	50935848	1984	1984	1984	1984	0
196	20231213	155400	50935848	1984	1984	1984	1984	0
197	20231213	155300	50935848	1984	1984	1984	1984	0
198	20231213	155200	50935848	1984	1984	1984	1984	0
199	20231213	155100	50935848	1984	1984	1984	1984	0
200	20231213	155000	50935848	1984	1984	1984	1984	0
201	20231213	154900	50935848	1984	1984	1984	1984	0
202	20231213	154800	50935848	1984	1984	1984	1984	0
203	20231213	154700	50935848	1984	1984	1984	1984	0
204	20231213	154600	50935848	1984	1984	1984	1984	0
205	20231213	154500	50935848	1984	1984	1984	1984	0
206	20231213	154400	50935848	1984	1984	1984	1984	0
207	20231213	154300	50935848	1984	1984	1984	1984	0
208	20231213	154200	50935848	1984	1984	1984	1984	0
209	20231213	154100	50935848	1984	1984	1984	1984	0
210	20231213	154000	50935848	1984	1984	1984	1984	0
211	20231213	153900	50935848	1984	1984	1984	1984	0
212	20231213	153800	50935848	1984	1984	1984	1984	648
213	20231213	153700	50935848	1984	1984	1984	1984	0
214	20231213	153600	50935848	1984	1984	1984	1984	0
215	20231213	153500	50935848	1984	1984	1984	1984	0
216	20231213	153400	50935848	1984	1984	1984	1984	0
217	20231213	153300	50935848	1984	1984	1984	1984	0
218	20231213	153200	50935848	1984	1984	1984	1984	0
219	20231213	153100	50935848	1984	1984	1984	1984	0
220	20231213	153000	50935848	1984	1984	1984	1984	648
221	20231213	152900	49650216	1986	1986	1986	1986	0
222	20231213	152800	49650216	1986	1986	1986	1986	0
223	20231213	152700	49650216	1986	1986	1986	1986	0
224	20231213	152600	49650216	1986	1986	1986	1986	0
225	20231213	152500	49650216	1986	1986	1986	1986	0
226	20231213	152400	49650216	1986	1986	1986	1986	0
227	20231213	152300	49650216	1986	1986	1986	1986	0
228	20231213	152200	49650216	1986	1986	1986	1986	0
229	20231213	152100	49650216	1986	1986	1986	1986	0
230	20231213	152000	49650216	1986	1986	1986	1986	0
231	20231213	151900	49650216	1986	1986	1986	1986	0
232	20231213	151800	49650216	1986	1986	1986	1986	166
233	20231213	151700	49320540	1986	1986	1986	1986	0
234	20231213	151600	49320540	1986	1986	1986	1986	0
235	20231213	151500	49320540	1986	1986	1986	1986	0
236	20231213	151400	49320540	1986	1986	1986	1986	0
237	20231213	151300	49320540	1986	1987	1987	1986	500
238	20231213	151200	48327240	1987	1987	1987	1987	0
239	20231213	151100	48327240	1987	1987	1987	1987	1
240	20231213	151000	48325253	1987	1987	1987	1987	0
241	20231213	150900	48325253	1987	1987	1987	1987	1
242	20231213	150800	48323266	1981	1981	1981	1981	2
243	20231213	150700	48319304	1987	1987	1987	1987	0
244	20231213	150600	48319304	1987	1987	1987	1987	0
245	20231213	150500	48319304	1987	1987	1987	1987	0
246	20231213	150400	48319304	1987	1987	1987	1987	0
247	20231213	150300	48319304	1987	1987	1987	1987	0
248	20231213	150200	48319304	1987	1987	1987	1987	0
249	20231213	150100	48319304	1987	1987	1987	1987	0
250	20231213	150000	48319304	1987	1987	1987	1987	1
251	20231213	145900	48317317	1987	1987	1987	1987	0
252	20231213	145800	48317317	1987	1987	1987	1987	0
253	20231213	145700	48317317	1987	1987	1987	1987	0
254	20231213	145600	48317317	1987	1987	1987	1987	260
255	20231213	145500	47800697	1987	1987	1987	1987	0
256	20231213	145400	47800697	1987	1987	1987	1987	0
257	20231213	145300	47800697	1987	1987	1987	1987	0
258	20231213	145200	47800697	1987	1987	1987	1987	10
259	20231213	145100	47780827	1988	1988	1988	1988	0
260	20231213	145000	47780827	1988	1988	1988	1988	0
261	20231213	144900	47780827	1988	1988	1988	1988	0
262	20231213	144800	47780827	1988	1988	1988	1988	0
263	20231213	144700	47780827	1988	1988	1988	1988	1
264	20231213	144600	47778839	1984	1988	1988	1984	116
265	20231213	144500	47548686	1985	1988	1988	1985	4
266	20231213	144400	47540740	1988	1988	1988	1988	0
267	20231213	144300	47540740	1988	1988	1988	1988	0
268	20231213	144200	47540740	1988	1988	1988	1988	0
269	20231213	144100	47540740	1988	1988	1988	1988	0
270	20231213	144000	47540740	1988	1988	1988	1988	0
271	20231213	143900	47540740	1988	1988	1988	1988	0
272	20231213	143800	47540740	1988	1988	1988	1988	0
273	20231213	143700	47540740	1988	1988	1988	1988	10
274	20231213	143600	47520860	1989	1989	1989	1989	0
275	20231213	143500	47520860	1989	1989	1989	1989	0
276	20231213	143400	47520860	1989	1989	1989	1989	0
277	20231213	143300	47520860	1989	1989	1989	1989	0
278	20231213	143200	47520860	1989	1989	1989	1989	0
279	20231213	143100	47520860	1989	1989	1989	1989	0
280	20231213	143000	47520860	1989	1989	1989	1989	0
281	20231213	142900	47520860	1989	1989	1989	1989	0
282	20231213	142800	47520860	1989	1989	1989	1989	0
283	20231213	142700	47520860	1989	1989	1989	1989	0
284	20231213	142600	47520860	1989	1989	1989	1989	0
285	20231213	142500	47520860	1989	1989	1989	1989	0
286	20231213	142400	47520860	1989	1989	1989	1989	0
287	20231213	142300	47520860	1989	1989	1989	1989	0
288	20231213	142200	47520860	1989	1989	1989	1989	0
289	20231213	142100	47520860	1989	1989	1989	1989	0
290	20231213	142000	47520860	1989	1989	1989	1989	0
291	20231213	141900	47520860	1989	1989	1989	1989	0
292	20231213	141800	47520860	1989	1989	1989	1989	12
293	20231213	141700	47496992	1989	1989	1989	1989	0
294	20231213	141600	47496992	1989	1989	1989	1989	0
295	20231213	141500	47496992	1989	1989	1989	1989	1
296	20231213	141400	47495003	1980	1980	1980	1980	0
297	20231213	141300	47495003	1980	1980	1980	1980	178
298	20231213	141200	47142563	1981	1981	1981	1981	0
299	20231213	141100	47142563	1981	1981	1981	1981	122
300	20231213	141000	46900881	1989	1989	1989	1989	0
301	20231213	140900	46900881	1989	1989	1989	1989	0
302	20231213	140800	46900881	1989	1989	1989	1989	1
303	20231213	140700	46898892	1985	1989	1989	1985	303
304	20231213	140600	46297425	1989	1989	1989	1989	0
305	20231213	140500	46297425	1989	1989	1989	1989	0
306	20231213	140400	46297425	1989	1989	1989	1989	0
307	20231213	140300	46297425	1989	1989	1989	1989	1
308	20231213	140200	46295436	1980	1980	1980	1980	0
309	20231213	140100	46295436	1980	1980	1980	1980	0
310	20231213	140000	46295436	1980	1980	1980	1980	0
311	20231213	135900	46295436	1980	1980	1980	1980	0
312	20231213	135800	46295436	1980	1980	1980	1980	0
313	20231213	135700	46295436	1980	1980	1980	1980	1
314	20231213	135600	46293456	1989	1989	1989	1989	0
315	20231213	135500	46293456	1989	1989	1989	1989	0
316	20231213	135400	46293456	1989	1989	1989	1989	0
317	20231213	135300	46293456	1989	1989	1989	1989	50
318	20231213	135200	46194006	1989	1989	1989	1989	1
319	20231213	135100	46192017	1980	1980	1980	1980	0
320	20231213	135000	46192017	1980	1980	1980	1980	0
321	20231213	134900	46192017	1980	1980	1980	1980	4
322	20231213	134800	46184097	1990	1990	1990	1990	0
323	20231213	134700	46184097	1990	1990	1990	1990	0
324	20231213	134600	46184097	1990	1990	1990	1990	0
325	20231213	134500	46184097	1990	1990	1990	1990	0
326	20231213	134400	46184097	1990	1990	1990	1990	0
327	20231213	134300	46184097	1990	1990	1990	1990	0
328	20231213	134200	46184097	1990	1990	1990	1990	0
329	20231213	134100	46184097	1990	1990	1990	1990	0
330	20231213	134000	46184097	1990	1990	1990	1990	0
331	20231213	133900	46184097	1990	1990	1990	1990	0
332	20231213	133800	46184097	1990	1990	1990	1990	0
333	20231213	133700	46184097	1990	1990	1990	1990	0
334	20231213	133600	46184097	1990	1990	1990	1990	0
335	20231213	133500	46184097	1990	1990	1990	1990	0
336	20231213	133400	46184097	1990	1990	1990	1990	55
337	20231213	133300	46074647	1990	1990	1990	1990	8
338	20231213	133200	46058727	1977	1977	1977	1977	0
339	20231213	133100	46058727	1977	1977	1977	1977	4115
340	20231213	133000	37923372	1978	1978	1978	1978	210
341	20231213	132900	37507992	1979	1979	1979	1979	0
342	20231213	132800	37507992	1979	1980	1980	1979	604
343	20231213	132700	36312558	1990	1990	1990	1990	0
344	20231213	132600	36312558	1990	1990	1990	1990	0
345	20231213	132500	36312558	1990	1990	1990	1990	0
346	20231213	132400	36312558	1990	1990	1990	1990	0
347	20231213	132300	36312558	1990	1990	1990	1990	0
348	20231213	132200	36312558	1990	1990	1990	1990	0
349	20231213	132100	36312558	1990	1982	1990	1982	274
350	20231213	132000	35769363	1980	1980	1980	1980	0
351	20231213	131900	35769363	1980	1980	1980	1980	34
352	20231213	131800	35702043	1979	1979	1979	1979	0
353	20231213	131700	35702043	1979	1979	1979	1979	124
354	20231213	131600	35456647	1979	1979	1979	1979	0
355	20231213	131500	35456647	1979	1979	1979	1979	0
356	20231213	131400	35456647	1979	1979	1979	1979	0
357	20231213	131300	35456647	1979	1979	1979	1979	0
358	20231213	131200	35456647	1979	1979	1979	1979	0
359	20231213	131100	35456647	1979	1979	1979	1979	0
360	20231213	131000	35456647	1979	1979	1979	1979	0
361	20231213	130900	35456647	1979	1979	1979	1979	0
362	20231213	130800	35456647	1979	1979	1979	1979	0
363	20231213	130700	35456647	1979	1979	1979	1979	0
364	20231213	130600	35456647	1979	1979	1979	1979	0
365	20231213	130500	35456647	1979	1979	1979	1979	1
366	20231213	130400	35454668	1977	1977	1977	1977	0
367	20231213	130300	35454668	1977	1977	1977	1977	0
368	20231213	130200	35454668	1977	1978	1978	1977	1070
369	20231213	130100	33338783	1978	1978	1978	1978	14
370	20231213	130000	33311091	1978	1978	1978	1978	886
371	20231213	125900	31558583	1979	1979	1979	1979	235
372	20231213	125800	31093518	1980	1980	1980	1980	0
373	20231213	125700	31093518	1980	1980	1980	1980	0
374	20231213	125600	31093518	1980	1980	1980	1980	0
375	20231213	125500	31093518	1980	1980	1980	1980	0
376	20231213	125400	31093518	1980	1980	1980	1980	0
377	20231213	125300	31093518	1980	1980	1980	1980	0
378	20231213	125200	31093518	1980	1980	1980	1980	0
379	20231213	125100	31093518	1980	1980	1980	1980	0
380	20231213	125000	31093518	1980	1980	1980	1980	0
381	20231213	124900	31093518	1980	1980	1980	1980	262
382	20231213	124800	30574758	1980	1980	1980	1980	129
383	20231213	124700	30319338	1980	1980	1980	1980	0
384	20231213	124600	30319338	1980	1980	1980	1980	0
385	20231213	124500	30319338	1980	1980	1980	1980	0
386	20231213	124400	30319338	1980	1980	1980	1980	0
387	20231213	124300	30319338	1980	1980	1980	1980	0
388	20231213	124200	30319338	1980	1980	1980	1980	0
389	20231213	124100	30319338	1980	1980	1980	1980	0
390	20231213	124000	30319338	1980	1980	1980	1980	0
391	20231213	123900	30319338	1980	1980	1980	1980	0
392	20231213	123800	30319338	1980	1980	1980	1980	0
393	20231213	123700	30319338	1980	1980	1980	1980	0
394	20231213	123600	30319338	1980	1980	1980	1980	0
395	20231213	123500	30319338	1980	1980	1980	1980	0
396	20231213	123400	30319338	1980	1980	1980	1980	0
397	20231213	123300	30319338	1980	1980	1980	1980	0
398	20231213	123200	30319338	1980	1980	1980	1980	0
399	20231213	123100	30319338	1980	1980	1980	1980	0
400	20231213	123000	30319338	1980	1980	1980	1980	0
401	20231213	122900	30319338	1980	1980	1980	1980	0
402	20231213	122800	30319338	1980	1980	1980	1980	0
403	20231213	122700	30319338	1980	1980	1980	1980	0
404	20231213	122600	30319338	1980	1980	1980	1980	0
405	20231213	122500	30319338	1980	1980	1980	1980	0
406	20231213	122400	30319338	1980	1980	1980	1980	0
407	20231213	122300	30319338	1980	1980	1980	1980	0
408	20231213	122200	30319338	1980	1980	1980	1980	100
409	20231213	122100	30121338	1982	1982	1982	1982	1000
410	20231213	122000	28139338	1982	1982	1982	1982	0
411	20231213	121900	28139338	1982	1982	1982	1982	0
412	20231213	121800	28139338	1982	1982	1982	1982	0
413	20231213	121700	28139338	1982	1982	1982	1982	0
414	20231213	121600	28139338	1982	1982	1982	1982	6
415	20231213	121500	28127446	1982	1982	1982	1982	0
416	20231213	121400	28127446	1982	1982	1982	1982	1
417	20231213	121300	28125464	1982	1982	1982	1982	0
418	20231213	121200	28125464	1982	1982	1982	1982	0
419	20231213	121100	28125464	1982	1982	1982	1982	0
420	20231213	121000	28125464	1982	1982	1982	1982	0
421	20231213	120900	28125464	1982	1982	1982	1982	0
422	20231213	120800	28125464	1982	1982	1982	1982	0
423	20231213	120700	28125464	1982	1982	1982	1982	0
424	20231213	120600	28125464	1982	1982	1982	1982	0
425	20231213	120500	28125464	1982	1982	1982	1982	279
426	20231213	120400	27572486	1982	1982	1982	1982	0
427	20231213	120300	27572486	1982	1982	1982	1982	10
428	20231213	120200	27552666	1982	1982	1982	1982	0
429	20231213	120100	27552666	1982	1982	1982	1982	0
430	20231213	120000	27552666	1982	1982	1982	1982	0
431	20231213	115900	27552666	1982	1982	1982	1982	0
432	20231213	115800	27552666	1982	1982	1982	1982	0
433	20231213	115700	27552666	1982	1982	1982	1982	107
434	20231213	115600	27340592	1980	1980	1980	1980	0
435	20231213	115500	27340592	1980	1980	1980	1980	0
436	20231213	115400	27340592	1980	1980	1980	1980	0
437	20231213	115300	27340592	1980	1980	1980	1980	0
438	20231213	115200	27340592	1980	1980	1980	1980	0
439	20231213	115100	27340592	1980	1980	1980	1980	0
440	20231213	115000	27340592	1980	1980	1980	1980	0
441	20231213	114900	27340592	1980	1980	1980	1980	0
442	20231213	114800	27340592	1980	1980	1980	1980	0
443	20231213	114700	27340592	1980	1980	1980	1980	0
444	20231213	114600	27340592	1980	1980	1980	1980	0
445	20231213	114500	27340592	1980	1980	1980	1980	0
446	20231213	114400	27340592	1980	1980	1980	1980	0
447	20231213	114300	27340592	1980	1980	1980	1980	0
448	20231213	114200	27340592	1980	1980	1980	1980	0
449	20231213	114100	27340592	1980	1980	1980	1980	0
450	20231213	114000	27340592	1980	1980	1980	1980	0
451	20231213	113900	27340592	1980	1978	1980	1978	7312
452	20231213	113800	12870186	1976	1976	1976	1976	0
453	20231213	113700	12870186	1976	1976	1976	1976	0
454	20231213	113600	12870186	1976	1976	1976	1976	0
455	20231213	113500	12870186	1976	1976	1976	1976	0
456	20231213	113400	12870186	1976	1976	1976	1976	0
457	20231213	113300	12870186	1976	1976	1976	1976	0
458	20231213	113200	12870186	1976	1978	1978	1976	578
459	20231213	113100	11727753	1979	1979	1979	1979	0
460	20231213	113000	11727753	1979	1979	1979	1979	600
461	20231213	112900	10540353	1978	1978	1978	1978	68
462	20231213	112800	10405849	1979	1979	1979	1979	415
463	20231213	112700	9584564	1980	1980	1980	1980	1
464	20231213	112600	9582584	1980	1980	1980	1980	0
465	20231213	112500	9582584	1980	1980	1980	1980	0
466	20231213	112400	9582584	1980	1980	1980	1980	0
467	20231213	112300	9582584	1980	1980	1980	1980	0
468	20231213	112200	9582584	1980	1980	1980	1980	0
469	20231213	112100	9582584	1980	1980	1980	1980	0
470	20231213	112000	9582584	1980	1980	1980	1980	0
471	20231213	111900	9582584	1980	1980	1980	1980	0
472	20231213	111800	9582584	1980	1980	1980	1980	5
473	20231213	111700	9572684	1980	1980	1980	1980	0
474	20231213	111600	9572684	1980	1980	1980	1980	0
475	20231213	111500	9572684	1980	1980	1980	1980	0
476	20231213	111400	9572684	1980	1980	1980	1980	0
477	20231213	111300	9572684	1980	1980	1980	1980	0
478	20231213	111200	9572684	1980	1980	1980	1980	56
479	20231213	111100	9461804	1980	1980	1980	1980	0
480	20231213	111000	9461804	1980	1980	1980	1980	0
481	20231213	110900	9461804	1980	1980	1980	1980	0
482	20231213	110800	9461804	1980	1980	1980	1980	0
483	20231213	110700	9461804	1980	1980	1980	1980	14
484	20231213	110600	9434084	1980	1980	1980	1980	0
485	20231213	110500	9434084	1980	1980	1980	1980	20
486	20231213	110400	9394484	1980	1980	1980	1980	0
487	20231213	110300	9394484	1980	1980	1980	1980	0
488	20231213	110200	9394484	1980	1980	1980	1980	529
489	20231213	110100	8347064	1980	1980	1980	1980	0
490	20231213	110000	8347064	1980	1980	1980	1980	0
491	20231213	105900	8347064	1980	1980	1980	1980	0
492	20231213	105800	8347064	1980	1980	1980	1980	1
493	20231213	105700	8345084	1980	1980	1980	1980	0
494	20231213	105600	8345084	1980	1980	1980	1980	0
495	20231213	105500	8345084	1980	1980	1980	1980	0
496	20231213	105400	8345084	1980	1980	1980	1980	0
497	20231213	105300	8345084	1980	1980	1980	1980	0
498	20231213	105200	8345084	1980	1980	1980	1980	0
499	20231213	105100	8345084	1980	1980	1980	1980	0
500	20231213	105000	8345084	1980	1980	1980	1980	41
501	20231213	104900	8263904	1980	1980	1980	1980	0
502	20231213	104800	8263904	1980	1980	1980	1980	1
503	20231213	104700	8261924	1982	1982	1982	1982	0
504	20231213	104600	8261924	1982	1982	1982	1982	0
505	20231213	104500	8261924	1982	1982	1982	1982	0
506	20231213	104400	8261924	1982	1982	1982	1982	0
507	20231213	104300	8261924	1982	1982	1982	1982	0
508	20231213	104200	8261924	1982	1982	1982	1982	0
509	20231213	104100	8261924	1982	1982	1982	1982	0
510	20231213	104000	8261924	1982	1982	1982	1982	0
511	20231213	103900	8261924	1982	1982	1982	1982	0
512	20231213	103800	8261924	1982	1982	1982	1982	0
513	20231213	103700	8261924	1982	1982	1982	1982	0
514	20231213	103600	8261924	1982	1982	1982	1982	0
515	20231213	103500	8261924	1982	1982	1982	1982	0
516	20231213	103400	8261924	1982	1982	1982	1982	0
517	20231213	103300	8261924	1982	1982	1982	1982	0
518	20231213	103200	8261924	1982	1982	1982	1982	0
519	20231213	103100	8261924	1982	1982	1982	1982	0
520	20231213	103000	8261924	1982	1982	1982	1982	0
521	20231213	102900	8261924	1982	1982	1982	1980	302
522	20231213	102800	7663362	1980	1980	1980	1980	0
523	20231213	102700	7663362	1980	1980	1980	1980	2
524	20231213	102600	7659402	1980	1980	1980	1980	2
525	20231213	102500	7655442	1980	1980	1980	1980	658
526	20231213	102400	6352602	1980	1980	1980	1980	0
527	20231213	102300	6352602	1980	1980	1980	1980	1
528	20231213	102200	6350622	1980	1980	1980	1980	0
529	20231213	102100	6350622	1980	1980	1980	1980	0
530	20231213	102000	6350622	1980	1980	1980	1980	1
531	20231213	101900	6348642	1982	1982	1982	1982	1
532	20231213	101800	6346660	1980	1980	1980	1980	0
533	20231213	101700	6346660	1980	1980	1980	1980	0
534	20231213	101600	6346660	1980	1980	1980	1980	0
535	20231213	101500	6346660	1980	1980	1980	1980	0
536	20231213	101400	6346660	1980	1980	1980	1980	0
537	20231213	101300	6346660	1980	1980	1980	1980	380
538	20231213	101200	5594260	1980	1980	1980	1980	0
539	20231213	101100	5594260	1980	1980	1980	1980	1
540	20231213	101000	5592280	1981	1982	1982	1981	280
541	20231213	100900	5037527	1983	1983	1983	1983	0
542	20231213	100800	5037527	1983	1983	1983	1983	0
543	20231213	100700	5037527	1983	1983	1983	1983	0
544	20231213	100600	5037527	1983	1983	1983	1983	0
545	20231213	100500	5037527	1983	1983	1983	1983	2
546	20231213	100400	5033561	1990	1990	1990	1990	0
547	20231213	100300	5033561	1990	1990	1990	1990	0
548	20231213	100200	5033561	1990	1990	1990	1990	0
549	20231213	100100	5033561	1990	1990	1990	1990	0
550	20231213	100000	5033561	1990	1990	1990	1990	0
551	20231213	095900	5033561	1990	1990	1990	1990	0
552	20231213	095800	5033561	1990	1990	1990	1990	0
553	20231213	095700	5033561	1990	1990	1990	1990	0
554	20231213	095600	5033561	1990	1990	1990	1990	0
555	20231213	095500	5033561	1990	1990	1990	1990	0
556	20231213	095400	5033561	1990	1990	1990	1990	0
557	20231213	095300	5033561	1990	1990	1990	1990	1
558	20231213	095200	5031571	1990	1990	1990	1990	0
559	20231213	095100	5031571	1990	1990	1990	1990	0
560	20231213	095000	5031571	1990	1990	1990	1990	0
561	20231213	094900	5031571	1990	1990	1990	1990	10
562	20231213	094800	5011671	1991	1991	1991	1991	0
563	20231213	094700	5011671	1991	1991	1991	1991	0
564	20231213	094600	5011671	1991	1991	1991	1991	0
565	20231213	094500	5011671	1991	1991	1991	1991	5
566	20231213	094400	5001716	1991	1991	1991	1991	0
567	20231213	094300	5001716	1991	1991	1991	1991	0
568	20231213	094200	5001716	1991	1991	1991	1991	0
569	20231213	094100	5001716	1991	1991	1991	1982	389
570	20231213	094000	4230547	1991	1991	1991	1991	0
571	20231213	093900	4230547	1991	1991	1991	1991	0
572	20231213	093800	4230547	1991	1991	1991	1991	0
573	20231213	093700	4230547	1991	1991	1991	1991	144
574	20231213	093600	3943843	1991	1991	1991	1991	0
575	20231213	093500	3943843	1991	1991	1991	1991	1
576	20231213	093400	3941852	1981	1981	1981	1981	0
577	20231213	093300	3941852	1981	1981	1981	1981	0
578	20231213	093200	3941852	1981	1981	1981	1981	0
579	20231213	093100	3941852	1981	1981	1981	1981	0
580	20231213	093000	3941852	1981	1981	1981	1981	0
581	20231213	092900	3941852	1981	1981	1981	1981	0
582	20231213	092800	3941852	1981	1981	1981	1981	80
583	20231213	092700	3783372	1985	1985	1985	1985	0
584	20231213	092600	3783372	1985	1987	1987	1985	621
585	20231213	092500	2550523	1993	1993	1993	1993	1
586	20231213	092400	2548530	1987	1992	1993	1987	1078
587	20231213	092300	400594	1993	1993	1993	1993	0
588	20231213	092200	400594	1993	1993	1993	1993	0
589	20231213	092100	400594	1993	1993	1993	1993	0
590	20231213	092000	400594	1993	1993	1993	1993	0
591	20231213	091900	400594	1993	1993	1993	1993	0
592	20231213	091800	400594	1993	1993	1993	1993	0
593	20231213	091700	400594	1993	1993	1993	1993	0
594	20231213	091600	400594	1993	1993	1993	1993	0
595	20231213	091500	400594	1993	1993	1993	1993	0
596	20231213	091400	400594	1993	1993	1993	1993	0
597	20231213	091300	400594	1993	1993	1993	1993	0
598	20231213	091200	400594	1993	1993	1993	1993	0
599	20231213	091100	400594	1993	1993	1993	1993	0
600	20231213	091000	400594	1993	1993	1993	1993	0
601	20231213	090900	400594	1993	1993	1993	1993	0
602	20231213	090800	400594	1993	1993	1993	1993	0
603	20231213	090700	400594	1993	1993	1993	1993	200
604	20231213	090600	1994	1994	1994	1994	1994	0
605	20231213	090500	1994	1994	1994	1994	1994	0
606	20231213	090400	1994	1994	1994	1994	1994	1
607	20231213	090300	0	1985	1985	1985	1985	0
608	20231213	090200	0	1985	1985	1985	1985	0
609	20231213	090100	0	1985	1985	1985	1985	0
610	20231213	090000	0	1985	1985	1985	1985	0