KissMeData/048830/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192700	166527040	1980	1980	1980	1980	283
3	20231204	192600	166527040	1980	1980	1980	1980	0
4	20231204	192500	166527040	1980	1980	1980	1980	0
5	20231204	192400	166527040	1980	1980	1980	1980	0
6	20231204	192300	166527040	1980	1980	1980	1980	0
7	20231204	192200	166527040	1980	1980	1980	1980	0
8	20231204	192100	166527040	1980	1980	1980	1980	0
9	20231204	192000	166527040	1980	1980	1980	1980	0
10	20231204	191900	166527040	1980	1980	1980	1980	0
11	20231204	191800	166527040	1980	1980	1980	1980	0
12	20231204	191700	166527040	1980	1980	1980	1980	0
13	20231204	191600	166527040	1980	1980	1980	1980	0
14	20231204	191500	166527040	1980	1980	1980	1980	0
15	20231204	191400	166527040	1980	1980	1980	1980	0
16	20231204	191300	166527040	1980	1980	1980	1980	0
17	20231204	191200	166527040	1980	1980	1980	1980	0
18	20231204	191100	166527040	1980	1980	1980	1980	0
19	20231204	191000	166527040	1980	1980	1980	1980	0
20	20231204	190900	166527040	1980	1980	1980	1980	0
21	20231204	190800	166527040	1980	1980	1980	1980	0
22	20231204	190700	166527040	1980	1980	1980	1980	0
23	20231204	190600	166527040	1980	1980	1980	1980	0
24	20231204	190500	166527040	1980	1980	1980	1980	0
25	20231204	190400	166527040	1980	1980	1980	1980	0
26	20231204	190300	166527040	1980	1980	1980	1980	0
27	20231204	190200	166527040	1980	1980	1980	1980	0
28	20231204	190100	166527040	1980	1980	1980	1980	0
29	20231204	190000	166527040	1980	1980	1980	1980	0
30	20231204	185900	166527040	1980	1980	1980	1980	0
31	20231204	185800	166527040	1980	1980	1980	1980	0
32	20231204	185700	166527040	1980	1980	1980	1980	283
33	20231204	185600	166527040	1980	1980	1980	1980	0
34	20231204	185500	166527040	1980	1980	1980	1980	0
35	20231204	185400	166527040	1980	1980	1980	1980	0
36	20231204	185300	166527040	1980	1980	1980	1980	0
37	20231204	185200	166527040	1980	1980	1980	1980	0
38	20231204	185100	166527040	1980	1980	1980	1980	0
39	20231204	185000	166527040	1980	1980	1980	1980	0
40	20231204	184900	166527040	1980	1980	1980	1980	0
41	20231204	184800	166527040	1980	1980	1980	1980	0
42	20231204	184700	166527040	1980	1980	1980	1980	0
43	20231204	184600	166527040	1980	1980	1980	1980	0
44	20231204	184500	166527040	1980	1980	1980	1980	0
45	20231204	184400	166527040	1980	1980	1980	1980	0
46	20231204	184300	166527040	1980	1980	1980	1980	0
47	20231204	184200	166527040	1980	1980	1980	1980	0
48	20231204	184100	166527040	1980	1980	1980	1980	0
49	20231204	184000	166527040	1980	1980	1980	1980	0
50	20231204	183900	166527040	1980	1980	1980	1980	0
51	20231204	183800	166527040	1980	1980	1980	1980	0
52	20231204	183700	166527040	1980	1980	1980	1980	0
53	20231204	183600	166527040	1980	1980	1980	1980	0
54	20231204	183500	166527040	1980	1980	1980	1980	0
55	20231204	183400	166527040	1980	1980	1980	1980	0
56	20231204	183300	166527040	1980	1980	1980	1980	0
57	20231204	183200	166527040	1980	1980	1980	1980	0
58	20231204	183100	166527040	1980	1980	1980	1980	0
59	20231204	183000	166527040	1980	1980	1980	1980	0
60	20231204	182900	166527040	1980	1980	1980	1980	0
61	20231204	182800	166527040	1980	1980	1980	1980	0
62	20231204	182700	166527040	1980	1980	1980	1980	283
63	20231204	182600	166527040	1980	1980	1980	1980	0
64	20231204	182500	166527040	1980	1980	1980	1980	0
65	20231204	182400	166527040	1980	1980	1980	1980	0
66	20231204	182300	166527040	1980	1980	1980	1980	0
67	20231204	182200	166527040	1980	1980	1980	1980	0
68	20231204	182100	166527040	1980	1980	1980	1980	0
69	20231204	182000	166527040	1980	1980	1980	1980	0
70	20231204	181900	166527040	1980	1980	1980	1980	0
71	20231204	181800	166527040	1980	1980	1980	1980	0
72	20231204	181700	166527040	1980	1980	1980	1980	0
73	20231204	181600	166527040	1980	1980	1980	1980	0
74	20231204	181500	166527040	1980	1980	1980	1980	0
75	20231204	181400	166527040	1980	1980	1980	1980	0
76	20231204	181300	166527040	1980	1980	1980	1980	0
77	20231204	181200	166527040	1980	1980	1980	1980	0
78	20231204	181100	166527040	1980	1980	1980	1980	0
79	20231204	181000	166527040	1980	1980	1980	1980	0
80	20231204	180900	166527040	1980	1980	1980	1980	0
81	20231204	180800	166527040	1980	1980	1980	1980	0
82	20231204	180700	166527040	1980	1980	1980	1980	0
83	20231204	180600	166527040	1980	1980	1980	1980	0
84	20231204	180500	166527040	1980	1980	1980	1980	0
85	20231204	180400	166527040	1980	1980	1980	1980	0
86	20231204	180300	166527040	1980	1980	1980	1980	0
87	20231204	180200	166527040	1980	1980	1980	1980	0
88	20231204	180100	166527040	1980	1980	1980	1980	0
89	20231204	180000	166527040	1980	1980	1980	1980	0
90	20231204	175900	166527040	1980	1980	1980	1980	0
91	20231204	175800	166527040	1980	1980	1980	1980	0
92	20231204	175700	166527040	1980	1980	1980	1980	283
93	20231204	175600	166527040	1980	1980	1980	1980	0
94	20231204	175500	166527040	1980	1980	1980	1980	0
95	20231204	175400	166527040	1980	1980	1980	1980	0
96	20231204	175300	166527040	1980	1980	1980	1980	0
97	20231204	175200	166527040	1980	1980	1980	1980	0
98	20231204	175100	166527040	1980	1980	1980	1980	0
99	20231204	175000	166527040	1980	1980	1980	1980	0
100	20231204	174900	166527040	1980	1980	1980	1980	0
101	20231204	174800	166527040	1980	1980	1980	1980	0
102	20231204	174700	166527040	1980	1980	1980	1980	0
103	20231204	174600	166527040	1980	1980	1980	1980	0
104	20231204	174500	166527040	1980	1980	1980	1980	0
105	20231204	174400	166527040	1980	1980	1980	1980	0
106	20231204	174300	166527040	1980	1980	1980	1980	0
107	20231204	174200	166527040	1980	1980	1980	1980	0
108	20231204	174100	166527040	1980	1980	1980	1980	0
109	20231204	174000	166527040	1980	1980	1980	1980	0
110	20231204	173900	166527040	1980	1980	1980	1980	0
111	20231204	173800	166527040	1980	1980	1980	1980	0
112	20231204	173700	166527040	1980	1980	1980	1980	0
113	20231204	173600	166527040	1980	1980	1980	1980	0
114	20231204	173500	166527040	1980	1980	1980	1980	0
115	20231204	173400	166527040	1980	1980	1980	1980	0
116	20231204	173300	166527040	1980	1980	1980	1980	0
117	20231204	173200	166527040	1980	1980	1980	1980	0
118	20231204	173100	166527040	1980	1980	1980	1980	0
119	20231204	173000	166527040	1980	1980	1980	1980	0
120	20231204	172900	166527040	1980	1980	1980	1980	0
121	20231204	172800	166527040	1980	1980	1980	1980	0
122	20231204	172700	166527040	1980	1980	1980	1980	283
123	20231204	172600	166527040	1980	1980	1980	1980	0
124	20231204	172500	166527040	1980	1980	1980	1980	0
125	20231204	172400	166527040	1980	1980	1980	1980	0
126	20231204	172300	166527040	1980	1980	1980	1980	0
127	20231204	172200	166527040	1980	1980	1980	1980	0
128	20231204	172100	166527040	1980	1980	1980	1980	0
129	20231204	172000	166527040	1980	1980	1980	1980	0
130	20231204	171900	166527040	1980	1980	1980	1980	0
131	20231204	171800	166527040	1980	1980	1980	1980	0
132	20231204	171700	166527040	1980	1980	1980	1980	0
133	20231204	171600	166527040	1980	1980	1980	1980	0
134	20231204	171500	166527040	1980	1980	1980	1980	0
135	20231204	171400	166527040	1980	1980	1980	1980	0
136	20231204	171300	166527040	1980	1980	1980	1980	0
137	20231204	171200	166527040	1980	1980	1980	1980	0
138	20231204	171100	166527040	1980	1980	1980	1980	0
139	20231204	171000	166527040	1980	1980	1980	1980	0
140	20231204	170900	166527040	1980	1980	1980	1980	0
141	20231204	170800	166527040	1980	1980	1980	1980	0
142	20231204	170700	166527040	1980	1980	1980	1980	0
143	20231204	170600	166527040	1980	1980	1980	1980	0
144	20231204	170500	166527040	1980	1980	1980	1980	0
145	20231204	170400	166527040	1980	1980	1980	1980	0
146	20231204	170300	166527040	1980	1980	1980	1980	0
147	20231204	170200	166527040	1980	1980	1980	1980	0
148	20231204	170100	166527040	1980	1980	1980	1980	0
149	20231204	170000	166527040	1980	1980	1980	1980	0
150	20231204	165900	166527040	1980	1980	1980	1980	0
151	20231204	165800	166527040	1980	1980	1980	1980	0
152	20231204	165700	166527040	1980	1980	1980	1980	283
153	20231204	165600	166527040	1980	1980	1980	1980	0
154	20231204	165500	166527040	1980	1980	1980	1980	0
155	20231204	165400	166527040	1980	1980	1980	1980	0
156	20231204	165300	166527040	1980	1980	1980	1980	0
157	20231204	165200	166527040	1980	1980	1980	1980	0
158	20231204	165100	166527040	1980	1980	1980	1980	0
159	20231204	165000	166527040	1980	1980	1980	1980	0
160	20231204	164900	166527040	1980	1980	1980	1980	0
161	20231204	164800	166527040	1980	1980	1980	1980	0
162	20231204	164700	166527040	1980	1980	1980	1980	0
163	20231204	164600	166527040	1980	1980	1980	1980	0
164	20231204	164500	166527040	1980	1980	1980	1980	0
165	20231204	164400	166527040	1980	1980	1980	1980	0
166	20231204	164300	166527040	1980	1980	1980	1980	0
167	20231204	164200	166527040	1980	1980	1980	1980	0
168	20231204	164100	166527040	1980	1980	1980	1980	0
169	20231204	164000	166527040	1980	1980	1980	1980	0
170	20231204	163900	166527040	1980	1980	1980	1980	0
171	20231204	163800	166527040	1980	1980	1980	1980	0
172	20231204	163700	166527040	1980	1980	1980	1980	0
173	20231204	163600	166527040	1980	1980	1980	1980	0
174	20231204	163500	166527040	1980	1980	1980	1980	0
175	20231204	163400	166527040	1980	1980	1980	1980	0
176	20231204	163300	166527040	1980	1980	1980	1980	0
177	20231204	163200	166527040	1980	1980	1980	1980	0
178	20231204	163100	166527040	1980	1980	1980	1980	0
179	20231204	163000	166527040	1980	1980	1980	1980	0
180	20231204	162900	166527040	1980	1980	1980	1980	0
181	20231204	162800	166527040	1980	1980	1980	1980	0
182	20231204	162700	166527040	1980	1980	1980	1980	283
183	20231204	162600	166527040	1980	1980	1980	1980	0
184	20231204	162500	166527040	1980	1980	1980	1980	0
185	20231204	162400	166527040	1980	1980	1980	1980	0
186	20231204	162300	166527040	1980	1980	1980	1980	0
187	20231204	162200	166527040	1980	1980	1980	1980	0
188	20231204	162100	166527040	1980	1980	1980	1980	0
189	20231204	162000	166527040	1980	1980	1980	1980	0
190	20231204	161900	166527040	1980	1980	1980	1980	0
191	20231204	161800	166527040	1980	1980	1980	1980	0
192	20231204	161700	166527040	1980	1980	1980	1980	0
193	20231204	161600	166527040	1980	1980	1980	1980	0
194	20231204	161500	166527040	1980	1980	1980	1980	0
195	20231204	161400	166527040	1980	1980	1980	1980	0
196	20231204	161300	166527040	1980	1980	1980	1980	0
197	20231204	161200	166527040	1980	1980	1980	1980	0
198	20231204	161100	166527040	1980	1980	1980	1980	0
199	20231204	161000	166527040	1980	1980	1980	1980	0
200	20231204	160900	166527040	1980	1980	1980	1980	0
201	20231204	160800	166527040	1980	1980	1980	1980	0
202	20231204	160700	166527040	1980	1980	1980	1980	0
203	20231204	160600	166527040	1980	1980	1980	1980	0
204	20231204	160500	166527040	1980	1980	1980	1980	0
205	20231204	160400	166527040	1980	1980	1980	1980	0
206	20231204	160300	166527040	1980	1980	1980	1980	0
207	20231204	160200	166527040	1980	1980	1980	1980	0
208	20231204	160100	166527040	1980	1980	1980	1980	0
209	20231204	160000	166527040	1980	1980	1980	1980	0
210	20231204	155900	166527040	1980	1980	1980	1980	0
211	20231204	155800	166527040	1980	1980	1980	1980	0
212	20231204	155700	166527040	1980	1980	1980	1980	283
213	20231204	155600	166527040	1980	1980	1980	1980	0
214	20231204	155500	166527040	1980	1980	1980	1980	0
215	20231204	155400	166527040	1980	1980	1980	1980	0
216	20231204	155300	166527040	1980	1980	1980	1980	0
217	20231204	155200	166527040	1980	1980	1980	1980	0
218	20231204	155100	166527040	1980	1980	1980	1980	0
219	20231204	155000	166527040	1980	1980	1980	1980	0
220	20231204	154900	166527040	1980	1980	1980	1980	0
221	20231204	154800	166527040	1980	1980	1980	1980	0
222	20231204	154700	166527040	1980	1980	1980	1980	0
223	20231204	154600	166527040	1980	1980	1980	1980	0
224	20231204	154500	166527040	1980	1980	1980	1980	0
225	20231204	154400	166527040	1980	1980	1980	1980	0
226	20231204	154300	166527040	1980	1980	1980	1980	0
227	20231204	154200	166527040	1980	1980	1980	1980	0
228	20231204	154100	166527040	1980	1980	1980	1980	0
229	20231204	154000	166527040	1980	1980	1980	1980	0
230	20231204	153900	166527040	1980	1980	1980	1980	0
231	20231204	153800	166527040	1980	1980	1980	1980	0
232	20231204	153700	166527040	1980	1980	1980	1980	0
233	20231204	153600	166527040	1980	1980	1980	1980	0
234	20231204	153500	166527040	1980	1980	1980	1980	0
235	20231204	153400	166527040	1980	1980	1980	1980	0
236	20231204	153300	166527040	1980	1980	1980	1980	0
237	20231204	153200	166527040	1980	1980	1980	1980	0
238	20231204	153100	166527040	1980	1980	1980	1980	0
239	20231204	153000	166527040	1980	1980	1980	1980	283
240	20231204	152900	165966700	1981	1981	1981	1981	0
241	20231204	152800	165966700	1981	1981	1981	1981	0
242	20231204	152700	165966700	1981	1981	1981	1981	0
243	20231204	152600	165966700	1981	1981	1981	1981	0
244	20231204	152500	165966700	1981	1981	1981	1981	0
245	20231204	152400	165966700	1981	1981	1981	1981	0
246	20231204	152300	165966700	1981	1981	1981	1981	0
247	20231204	152200	165966700	1981	1981	1981	1981	0
248	20231204	152100	165966700	1981	1981	1981	1981	0
249	20231204	152000	165966700	1981	1981	1981	1981	0
250	20231204	151900	165966700	1981	1981	1981	1981	200
251	20231204	151800	165570500	1981	1981	1981	1981	0
252	20231204	151700	165570500	1981	1981	1981	1981	0
253	20231204	151600	165570500	1981	1981	1981	1981	0
254	20231204	151500	165570500	1981	1981	1981	1981	0
255	20231204	151400	165570500	1981	1979	1981	1978	1521
256	20231204	151300	162560651	1978	1978	1978	1978	0
257	20231204	151200	162560651	1978	1978	1978	1978	0
258	20231204	151100	162560651	1978	1978	1978	1978	31
259	20231204	151000	162499333	1981	1981	1981	1981	0
260	20231204	150900	162499333	1981	1981	1981	1981	0
261	20231204	150800	162499333	1981	1981	1981	1981	2
262	20231204	150700	162495371	1981	1981	1981	1981	0
263	20231204	150600	162495371	1981	1981	1981	1981	514
264	20231204	150500	161477137	1981	1981	1981	1981	5
265	20231204	150400	161467232	1981	1981	1981	1981	0
266	20231204	150300	161467232	1981	1981	1981	1981	0
267	20231204	150200	161467232	1981	1981	1981	1981	0
268	20231204	150100	161467232	1981	1981	1981	1981	0
269	20231204	150000	161467232	1981	1981	1981	1981	1
270	20231204	145900	161465251	1980	1980	1980	1980	0
271	20231204	145800	161465251	1980	1980	1980	1979	1165
272	20231204	145700	159158552	1982	1982	1982	1982	0
273	20231204	145600	159158552	1982	1982	1982	1982	0
274	20231204	145500	159158552	1982	1982	1982	1982	0
275	20231204	145400	159158552	1982	1982	1982	1982	0
276	20231204	145300	159158552	1982	1982	1982	1982	1
277	20231204	145200	159156570	1980	1980	1980	1980	0
278	20231204	145100	159156570	1980	1980	1980	1980	1
279	20231204	145000	159154590	1982	1982	1982	1982	0
280	20231204	144900	159154590	1982	1982	1982	1982	0
281	20231204	144800	159154590	1982	1982	1982	1982	2
282	20231204	144700	159150626	1980	1980	1980	1980	1
283	20231204	144600	159148646	1973	1973	1973	1973	0
284	20231204	144500	159148646	1973	1973	1973	1973	0
285	20231204	144400	159148646	1973	1973	1973	1973	686
286	20231204	144300	157795168	1974	1982	1982	1974	919
287	20231204	144200	155977134	1984	1984	1984	1984	16
288	20231204	144100	155945390	1984	1984	1984	1984	0
289	20231204	144000	155945390	1984	1984	1984	1984	79
290	20231204	143900	155788654	1984	1984	1984	1984	13
291	20231204	143800	155762862	1982	1982	1982	1982	502
292	20231204	143700	154767898	1984	1984	1984	1984	1
293	20231204	143600	154765914	1984	1984	1984	1984	0
294	20231204	143500	154765914	1984	1984	1984	1984	7
295	20231204	143400	154752026	1984	1984	1984	1984	50
296	20231204	143300	154652826	1984	1984	1984	1984	0
297	20231204	143200	154652826	1984	1984	1984	1984	0
298	20231204	143100	154652826	1984	1984	1984	1984	0
299	20231204	143000	154652826	1984	1984	1984	1984	20
300	20231204	142900	154613146	1984	1984	1984	1984	43
301	20231204	142800	154527834	1984	1984	1984	1984	40
302	20231204	142700	154448474	1984	1984	1984	1984	43
303	20231204	142600	154363162	1983	1985	1985	1983	77
304	20231204	142500	154210375	1984	1985	1985	1984	47
305	20231204	142400	154117084	1985	1985	1985	1985	43
306	20231204	142300	154031729	1985	1985	1985	1985	23
307	20231204	142200	153986074	1985	1985	1985	1985	40
308	20231204	142100	153906674	1985	1985	1985	1985	45
309	20231204	142000	153817349	1985	1985	1985	1985	125
310	20231204	141900	153569224	1985	1985	1985	1985	42
311	20231204	141800	153485854	1985	1985	1985	1985	55
312	20231204	141700	153376679	1985	1985	1985	1985	42
313	20231204	141600	153293309	1985	1978	1985	1978	153
314	20231204	141500	152990360	1979	1982	1982	1979	384
315	20231204	141400	152229655	1983	1984	1985	1983	2543
316	20231204	141300	147186610	1985	1985	1985	1985	45
317	20231204	141200	147097285	1985	1985	1985	1985	45
318	20231204	141100	147007960	1985	1985	1985	1985	81
319	20231204	141000	146847175	1985	1985	1985	1985	45
320	20231204	140900	146757850	1985	1985	1985	1985	46
321	20231204	140800	146666540	1985	1987	1987	1985	352
322	20231204	140700	145967708	1987	1987	1987	1987	46
323	20231204	140600	145876306	1987	1987	1987	1987	42
324	20231204	140500	145792852	1987	1987	1987	1987	46
325	20231204	140400	145701450	1987	1987	1987	1987	46
326	20231204	140300	145610048	1987	1987	1987	1987	42
327	20231204	140200	145526594	1987	1987	1987	1987	47
328	20231204	140100	145433205	1986	1986	1986	1986	31
329	20231204	140000	145371639	1986	1986	1986	1986	121
330	20231204	135900	145131333	1986	1986	1986	1986	0
331	20231204	135800	145131333	1986	1986	1987	1986	81
332	20231204	135700	144970466	1986	1986	1986	1986	0
333	20231204	135600	144970466	1986	1986	1986	1986	0
334	20231204	135500	144970466	1986	1987	1987	1986	2
335	20231204	135400	144966493	1987	1987	1987	1987	0
336	20231204	135300	144966493	1987	1985	1987	1985	65
337	20231204	135200	144837368	1987	1987	1987	1987	0
338	20231204	135100	144837368	1987	1987	1987	1987	1
339	20231204	135000	144835381	1984	1984	1984	1984	9
340	20231204	134900	144817525	1987	1987	1987	1987	0
341	20231204	134800	144817525	1987	1987	1987	1987	0
342	20231204	134700	144817525	1987	1987	1987	1987	0
343	20231204	134600	144817525	1987	1987	1987	1987	0
344	20231204	134500	144817525	1987	1987	1987	1987	1
345	20231204	134400	144815538	1987	1987	1987	1987	86
346	20231204	134300	144644656	1987	1987	1987	1987	0
347	20231204	134200	144644656	1987	1987	1987	1987	0
348	20231204	134100	144644656	1987	1987	1987	1987	0
349	20231204	134000	144644656	1987	1987	1987	1987	79
350	20231204	133900	144487683	1987	1987	1987	1987	1
351	20231204	133800	144485696	1983	1984	1984	1983	3000
352	20231204	133700	138535889	1987	1987	1987	1987	0
353	20231204	133600	138535889	1987	1987	1987	1987	0
354	20231204	133500	138535889	1987	1987	1987	1987	1
355	20231204	133400	138533902	1987	1987	1987	1987	1
356	20231204	133300	138531915	1987	1987	1987	1987	0
357	20231204	133200	138531915	1987	1987	1987	1987	0
358	20231204	133100	138531915	1987	1987	1987	1987	0
359	20231204	133000	138531915	1987	1987	1987	1987	1
360	20231204	132900	138529928	1987	1987	1987	1987	0
361	20231204	132800	138529928	1987	1983	1987	1983	283
362	20231204	132700	137968735	1983	1983	1983	1983	48
363	20231204	132600	137873551	1987	1987	1987	1987	0
364	20231204	132500	137873551	1987	1987	1987	1987	0
365	20231204	132400	137873551	1987	1983	1987	1983	331
366	20231204	132300	137217174	1987	1987	1987	1987	0
367	20231204	132200	137217174	1987	1987	1987	1987	1
368	20231204	132100	137215187	1987	1984	1987	1982	155
369	20231204	132000	136907667	1984	1987	1987	1984	409
370	20231204	131900	136095974	1987	1987	1987	1987	0
371	20231204	131800	136095974	1987	1987	1987	1987	0
372	20231204	131700	136095974	1987	1984	1987	1984	319
373	20231204	131600	135463075	1984	1984	1984	1984	12
374	20231204	131500	135439267	1986	1986	1986	1986	1
375	20231204	131400	135437281	1984	1984	1984	1984	0
376	20231204	131300	135437281	1984	1984	1984	1984	239
377	20231204	131200	134963105	1984	1984	1984	1984	91
378	20231204	131100	134782561	1987	1987	1987	1987	0
379	20231204	131000	134782561	1987	1986	1987	1986	96
380	20231204	130900	134591900	1984	1984	1984	1984	330
381	20231204	130800	133937180	1987	1987	1987	1987	0
382	20231204	130700	133937180	1987	1987	1987	1987	0
383	20231204	130600	133937180	1987	1987	1987	1987	0
384	20231204	130500	133937180	1987	1985	1987	1984	696
385	20231204	130400	132555687	1985	1985	1985	1985	173
386	20231204	130300	132212282	1985	1985	1985	1985	251
387	20231204	130200	131714047	1978	1978	1978	1978	4
388	20231204	130100	131706135	1978	1978	1978	1978	331
389	20231204	130000	131051417	1985	1985	1985	1985	79
390	20231204	125900	130894602	1985	1974	1985	1974	29
391	20231204	125800	130837136	1974	1974	1974	1974	0
392	20231204	125700	130837136	1974	1974	1974	1974	331
393	20231204	125600	130183742	1985	1984	1985	1974	461
394	20231204	125500	129272060	1983	1983	1983	1983	70
395	20231204	125400	129133250	1974	1974	1974	1974	331
396	20231204	125300	128479856	1976	1976	1976	1976	0
397	20231204	125200	128479856	1976	1976	1976	1976	0
398	20231204	125100	128479856	1976	1976	1976	1976	54
399	20231204	125000	128373152	1975	1976	1976	1975	631
400	20231204	124900	127126650	1984	1984	1984	1984	0
401	20231204	124800	127126650	1984	1984	1984	1984	99
402	20231204	124700	126930234	1976	1976	1976	1976	0
403	20231204	124600	126930234	1976	1976	1976	1976	331
404	20231204	124500	126276178	1984	1984	1984	1984	1
405	20231204	124400	126274194	1985	1984	1985	1984	5
406	20231204	124300	126264273	1976	1976	1976	1976	153
407	20231204	124200	125961945	1976	1985	1985	1976	274
408	20231204	124100	125419657	1985	1984	1985	1984	30
409	20231204	124000	125360134	1984	1984	1984	1984	79
410	20231204	123900	125203398	1975	1975	1975	1975	331
411	20231204	123800	124549673	1984	1984	1984	1984	1
412	20231204	123700	124547689	1975	1975	1975	1975	1
413	20231204	123600	124545714	1984	1984	1984	1984	0
414	20231204	123500	124545714	1984	1975	1984	1975	497
415	20231204	123400	123563976	1982	1976	1982	1976	105
416	20231204	123300	123356424	1976	1976	1976	1976	12
417	20231204	123200	123332712	1975	1975	1975	1975	0
418	20231204	123100	123332712	1975	1975	1975	1975	331
419	20231204	123000	122678987	1982	1976	1982	1976	269
420	20231204	122900	122147431	1976	1976	1976	1976	2
421	20231204	122800	122143479	1976	1976	1976	1976	32
422	20231204	122700	122080247	1976	1976	1976	1976	30
423	20231204	122600	122020967	1975	1975	1975	1975	0
424	20231204	122500	122020967	1975	1975	1975	1975	316
425	20231204	122400	121396867	1975	1975	1975	1975	15
426	20231204	122300	121367242	1975	1975	1975	1975	0
427	20231204	122200	121367242	1975	1975	1975	1975	0
428	20231204	122100	121367242	1975	1975	1975	1975	181
429	20231204	122000	121009767	1975	1982	1982	1975	230
430	20231204	121900	120554957	1973	1981	1981	1973	1299
431	20231204	121800	117990625	1982	1982	1982	1982	0
432	20231204	121700	117990625	1982	1982	1982	1982	1
433	20231204	121600	117988643	1982	1982	1982	1982	215
434	20231204	121500	117562513	1984	1983	1984	1983	302
435	20231204	121400	116963562	1983	1983	1983	1983	3
436	20231204	121300	116957613	1983	1983	1983	1983	0
437	20231204	121200	116957613	1983	1983	1983	1983	251
438	20231204	121100	116459880	1983	1983	1983	1983	0
439	20231204	121000	116459880	1983	1982	1983	1982	9
440	20231204	120900	116442041	1983	1983	1983	1983	190
441	20231204	120800	116065271	1984	1984	1984	1984	0
442	20231204	120700	116065271	1984	1984	1984	1984	63
443	20231204	120600	115940279	1984	1984	1984	1984	0
444	20231204	120500	115940279	1984	1988	1988	1984	84
445	20231204	120400	115773619	1988	1988	1988	1988	0
446	20231204	120300	115773619	1988	1988	1988	1988	0
447	20231204	120200	115773619	1988	1985	1988	1985	500
448	20231204	120100	114780791	1985	1985	1985	1985	27
449	20231204	120000	114727196	1986	1986	1986	1986	79
450	20231204	115900	114570302	1986	1986	1986	1986	0
451	20231204	115800	114570302	1986	1986	1986	1986	1
452	20231204	115700	114568316	1986	1986	1986	1986	236
453	20231204	115600	114099620	1989	1989	1989	1989	0
454	20231204	115500	114099620	1989	1989	1989	1989	1
455	20231204	115400	114097631	1989	1989	1989	1989	0
456	20231204	115300	114097631	1989	1986	1989	1986	2001
457	20231204	115200	110123642	1989	1989	1989	1989	0
458	20231204	115100	110123642	1989	1989	1989	1989	0
459	20231204	115000	110123642	1989	1989	1989	1989	1
460	20231204	114900	110121653	1989	1989	1989	1989	0
461	20231204	114800	110121653	1989	1989	1989	1989	0
462	20231204	114700	110121653	1989	1989	1989	1989	0
463	20231204	114600	110121653	1989	1989	1989	1989	0
464	20231204	114500	110121653	1989	1989	1989	1989	0
465	20231204	114400	110121653	1989	1989	1989	1989	2254
466	20231204	114300	105638447	1989	1989	1989	1989	0
467	20231204	114200	105638447	1989	1989	1989	1989	0
468	20231204	114100	105638447	1989	1989	1989	1989	77
469	20231204	114000	105485294	1989	1989	1989	1989	80
470	20231204	113900	105326174	1989	1989	1989	1989	0
471	20231204	113800	105326174	1989	1989	1989	1989	0
472	20231204	113700	105326174	1989	1989	1989	1989	0
473	20231204	113600	105326174	1989	1989	1989	1989	0
474	20231204	113500	105326174	1989	1989	1989	1989	0
475	20231204	113400	105326174	1989	1989	1989	1989	0
476	20231204	113300	105326174	1989	1989	1989	1989	0
477	20231204	113200	105326174	1989	1989	1989	1989	0
478	20231204	113100	105326174	1989	1989	1989	1989	0
479	20231204	113000	105326174	1989	1989	1989	1989	2
480	20231204	112900	105322196	1989	1984	1989	1984	169
481	20231204	112800	104986895	1985	1985	1985	1985	632
482	20231204	112700	103732375	1989	1989	1989	1989	1
483	20231204	112600	103730386	1990	1990	1990	1990	0
484	20231204	112500	103730386	1990	1990	1990	1990	0
485	20231204	112400	103730386	1990	1990	1990	1990	0
486	20231204	112300	103730386	1990	1990	1990	1990	1
487	20231204	112200	103728396	1990	1990	1990	1990	0
488	20231204	112100	103728396	1990	1990	1990	1990	0
489	20231204	112000	103728396	1990	1990	1990	1990	80
490	20231204	111900	103569196	1990	1990	1990	1990	0
491	20231204	111800	103569196	1990	1990	1990	1990	0
492	20231204	111700	103569196	1990	1990	1990	1990	0
493	20231204	111600	103569196	1990	1990	1990	1990	75
494	20231204	111500	103419946	1990	1990	1990	1990	1
495	20231204	111400	103417956	1990	1990	1990	1990	0
496	20231204	111300	103417956	1990	1990	1990	1990	0
497	20231204	111200	103417956	1990	1990	1990	1990	101
498	20231204	111100	103216966	1990	1990	1990	1990	0
499	20231204	111000	103216966	1990	1990	1990	1990	0
500	20231204	110900	103216966	1990	1990	1990	1990	0
501	20231204	110800	103216966	1990	1990	1990	1990	0
502	20231204	110700	103216966	1990	1990	1990	1990	0
503	20231204	110600	103216966	1990	1990	1990	1990	0
504	20231204	110500	103216966	1990	1989	1990	1989	2
505	20231204	110400	103212987	1990	1990	1990	1990	0
506	20231204	110300	103212987	1990	1990	1990	1990	0
507	20231204	110200	103212987	1990	1990	1990	1990	0
508	20231204	110100	103212987	1990	1990	1990	1990	0
509	20231204	110000	103212987	1990	1990	1990	1990	79
510	20231204	105900	103055777	1990	1990	1990	1990	0
511	20231204	105800	103055777	1990	1990	1990	1990	0
512	20231204	105700	103055777	1990	1990	1990	1990	0
513	20231204	105600	103055777	1990	1990	1990	1990	0
514	20231204	105500	103055777	1990	1989	1990	1989	696
515	20231204	105400	101670851	1984	1984	1984	1984	0
516	20231204	105300	101670851	1984	1988	1988	1984	100
517	20231204	105200	101472142	1989	1989	1989	1989	0
518	20231204	105100	101472142	1989	1988	1989	1988	6
519	20231204	105000	101460213	1988	1988	1988	1988	620
520	20231204	104900	100227653	1988	1988	1988	1988	380
521	20231204	104800	99472213	1989	1987	1989	1987	150
522	20231204	104700	99174002	1988	1987	1988	1987	48
523	20231204	104600	99078621	1986	1985	1986	1985	136
524	20231204	104500	98808617	1985	1983	1985	1983	1667
525	20231204	104400	95500642	1983	1983	1983	1983	0
526	20231204	104300	95500642	1983	1983	1983	1983	9
527	20231204	104200	95482795	1984	1984	1984	1984	0
528	20231204	104100	95482795	1984	1984	1984	1984	0
529	20231204	104000	95482795	1984	1985	1985	1984	350
530	20231204	103900	94788315	1985	1985	1985	1985	0
531	20231204	103800	94788315	1985	1985	1985	1985	0
532	20231204	103700	94788315	1985	1985	1985	1985	0
533	20231204	103600	94788315	1985	1985	1985	1985	305
534	20231204	103500	94182890	1985	1985	1985	1985	0
535	20231204	103400	94182890	1985	1984	1985	1984	360
536	20231204	103300	93468646	1982	1982	1982	1982	2
537	20231204	103200	93464682	1984	1984	1984	1984	0
538	20231204	103100	93464682	1984	1984	1984	1984	60
539	20231204	103000	93345642	1984	1984	1984	1982	1604
540	20231204	102900	90165306	1983	1983	1983	1983	50
541	20231204	102800	90066156	1984	1984	1984	1984	0
542	20231204	102700	90066156	1984	1984	1984	1984	65
543	20231204	102600	89937196	1985	1985	1985	1985	150
544	20231204	102500	89639446	1985	1985	1985	1985	1
545	20231204	102400	89637461	1985	1985	1985	1985	24
546	20231204	102300	89589821	1984	1984	1984	1984	0
547	20231204	102200	89589821	1984	1984	1984	1984	0
548	20231204	102100	89589821	1984	1984	1984	1984	0
549	20231204	102000	89589821	1984	1984	1985	1984	271
550	20231204	101900	89051923	1984	1984	1984	1984	1015
551	20231204	101800	87038163	1983	1983	1983	1983	0
552	20231204	101700	87038163	1983	1983	1983	1983	0
553	20231204	101600	87038163	1983	1983	1983	1983	0
554	20231204	101500	87038163	1983	1983	1983	1983	7
555	20231204	101400	87024282	1983	1983	1983	1983	1000
556	20231204	101300	85041282	1983	1983	1983	1983	16
557	20231204	101200	85009554	1985	1985	1985	1985	0
558	20231204	101100	85009554	1985	1985	1985	1985	450
559	20231204	101000	84116304	1983	1983	1983	1983	22
560	20231204	100900	84072678	1985	1985	1985	1985	0
561	20231204	100800	84072678	1985	1985	1985	1985	0
562	20231204	100700	84072678	1985	1983	1985	1983	5
563	20231204	100600	84062761	1983	1983	1983	1983	20
564	20231204	100500	84023101	1985	1985	1985	1985	10
565	20231204	100400	84003251	1985	1985	1985	1985	0
566	20231204	100300	84003251	1985	1984	1985	1984	1762
567	20231204	100200	80507362	1984	1984	1984	1984	1
568	20231204	100100	80505378	1983	1983	1983	1983	173
569	20231204	100000	80162319	1983	1984	1984	1983	787
570	20231204	095900	78601619	1983	1983	1983	1983	674
571	20231204	095800	77265077	1982	1982	1983	1982	102
572	20231204	095700	77062912	1982	1982	1983	1982	1159
573	20231204	095600	74765764	1982	1982	1982	1981	421
574	20231204	095500	73931375	1983	1983	1983	1983	0
575	20231204	095400	73931375	1983	1983	1983	1983	0
576	20231204	095300	73931375	1983	1982	1983	1982	23
577	20231204	095200	73885788	1982	1983	1983	1982	19
578	20231204	095100	73848120	1983	1983	1983	1983	0
579	20231204	095000	73848120	1983	1984	1984	1983	1475
580	20231204	094900	70923194	1983	1980	1983	1980	1925
581	20231204	094800	67109088	1979	1979	1979	1979	3
582	20231204	094700	67103151	1979	1978	1979	1978	1020
583	20231204	094600	65084576	1979	1979	1979	1979	0
584	20231204	094500	65084576	1979	1979	1979	1979	0
585	20231204	094400	65084576	1979	1979	1979	1979	2
586	20231204	094300	65080618	1978	1978	1978	1978	5
587	20231204	094200	65070728	1979	1979	1979	1979	0
588	20231204	094100	65070728	1979	1979	1979	1979	1
589	20231204	094000	65068749	1979	1979	1979	1979	331
590	20231204	093900	64413700	1978	1978	1978	1978	0
591	20231204	093800	64413700	1978	1978	1978	1978	500
592	20231204	093700	63424700	1978	1978	1978	1978	0
593	20231204	093600	63424700	1978	1978	1978	1978	4
594	20231204	093500	63416788	1979	1979	1979	1978	504
595	20231204	093400	62419872	1978	1979	1979	1978	550
596	20231204	093300	61331939	1979	1979	1979	1979	0
597	20231204	093200	61331939	1979	1979	1979	1979	0
598	20231204	093100	61331939	1979	1979	1979	1979	1358
599	20231204	093000	58644457	1978	1978	1978	1978	20
600	20231204	092900	58604897	1979	1979	1979	1979	0
601	20231204	092800	58604897	1979	1978	1979	1978	31
602	20231204	092700	58543578	1979	1978	1979	1978	7144
603	20231204	092600	44412617	1979	1978	1979	1978	131
604	20231204	092500	44153468	1979	1979	1979	1979	55
605	20231204	092400	44044623	1980	1980	1980	1980	0
606	20231204	092300	44044623	1980	1980	1980	1980	34
607	20231204	092200	43977303	1980	1979	1980	1979	290
608	20231204	092100	43403392	1977	1979	1979	1977	891
609	20231204	092000	41641454	1979	1979	1979	1979	216
610	20231204	091900	41213990	1978	1978	1978	1978	376
611	20231204	091800	40470262	1977	1976	1977	1976	478
612	20231204	091700	39525266	1975	1977	1977	1975	218
613	20231204	091600	39094494	1977	1977	1977	1977	1784
614	20231204	091500	35567526	1974	1977	1977	1974	712
615	20231204	091400	34161685	1977	1977	1977	1977	114
616	20231204	091300	33936307	1977	1975	1977	1975	586
617	20231204	091200	32778039	1975	1976	1976	1975	1644
618	20231204	091100	29529557	1976	1976	1976	1976	46
619	20231204	091000	29438661	1976	1976	1976	1976	66
620	20231204	090900	29308245	1976	1976	1976	1976	708
621	20231204	090800	27909237	1976	1976	1976	1976	0
622	20231204	090700	27909237	1976	1976	1976	1976	5
623	20231204	090600	27899357	1975	1975	1975	1975	402
624	20231204	090500	27105407	1973	1973	1973	1973	3
625	20231204	090400	27099488	1972	1972	1972	1972	0
626	20231204	090300	27099488	1972	1971	1972	1971	409
627	20231204	090200	26293140	1971	1971	1971	1971	5165
628	20231204	090100	16112925	1971	1971	1971	1971	5000
629	20231204	090000	6257925	1971	1971	1971	1971	3175