KissMeData/048830/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192900	130645522	1950	1950	1950	1950	1548
3	20231205	192800	130645522	1950	1950	1950	1950	0
4	20231205	192700	130645522	1950	1950	1950	1950	0
5	20231205	192600	130645522	1950	1950	1950	1950	0
6	20231205	192500	130645522	1950	1950	1950	1950	0
7	20231205	192400	130645522	1950	1950	1950	1950	0
8	20231205	192300	130645522	1950	1950	1950	1950	0
9	20231205	192200	130645522	1950	1950	1950	1950	0
10	20231205	192100	130645522	1950	1950	1950	1950	0
11	20231205	192000	130645522	1950	1950	1950	1950	0
12	20231205	191900	130645522	1950	1950	1950	1950	0
13	20231205	191800	130645522	1950	1950	1950	1950	0
14	20231205	191700	130645522	1950	1950	1950	1950	0
15	20231205	191600	130645522	1950	1950	1950	1950	0
16	20231205	191500	130645522	1950	1950	1950	1950	0
17	20231205	191400	130645522	1950	1950	1950	1950	0
18	20231205	191300	130645522	1950	1950	1950	1950	0
19	20231205	191200	130645522	1950	1950	1950	1950	0
20	20231205	191100	130645522	1950	1950	1950	1950	0
21	20231205	191000	130645522	1950	1950	1950	1950	0
22	20231205	190900	130645522	1950	1950	1950	1950	0
23	20231205	190800	130645522	1950	1950	1950	1950	0
24	20231205	190700	130645522	1950	1950	1950	1950	0
25	20231205	190600	130645522	1950	1950	1950	1950	0
26	20231205	190500	130645522	1950	1950	1950	1950	0
27	20231205	190400	130645522	1950	1950	1950	1950	0
28	20231205	190300	130645522	1950	1950	1950	1950	0
29	20231205	190200	130645522	1950	1950	1950	1950	0
30	20231205	190100	130645522	1950	1950	1950	1950	0
31	20231205	190000	130645522	1950	1950	1950	1950	0
32	20231205	185900	130645522	1950	1950	1950	1950	1548
33	20231205	185800	130645522	1950	1950	1950	1950	0
34	20231205	185700	130645522	1950	1950	1950	1950	0
35	20231205	185600	130645522	1950	1950	1950	1950	0
36	20231205	185500	130645522	1950	1950	1950	1950	0
37	20231205	185400	130645522	1950	1950	1950	1950	0
38	20231205	185300	130645522	1950	1950	1950	1950	0
39	20231205	185200	130645522	1950	1950	1950	1950	0
40	20231205	185100	130645522	1950	1950	1950	1950	0
41	20231205	185000	130645522	1950	1950	1950	1950	0
42	20231205	184900	130645522	1950	1950	1950	1950	0
43	20231205	184800	130645522	1950	1950	1950	1950	0
44	20231205	184700	130645522	1950	1950	1950	1950	0
45	20231205	184600	130645522	1950	1950	1950	1950	0
46	20231205	184500	130645522	1950	1950	1950	1950	0
47	20231205	184400	130645522	1950	1950	1950	1950	0
48	20231205	184300	130645522	1950	1950	1950	1950	0
49	20231205	184200	130645522	1950	1950	1950	1950	0
50	20231205	184100	130645522	1950	1950	1950	1950	0
51	20231205	184000	130645522	1950	1950	1950	1950	0
52	20231205	183900	130645522	1950	1950	1950	1950	0
53	20231205	183800	130645522	1950	1950	1950	1950	0
54	20231205	183700	130645522	1950	1950	1950	1950	0
55	20231205	183600	130645522	1950	1950	1950	1950	0
56	20231205	183500	130645522	1950	1950	1950	1950	0
57	20231205	183400	130645522	1950	1950	1950	1950	0
58	20231205	183300	130645522	1950	1950	1950	1950	0
59	20231205	183200	130645522	1950	1950	1950	1950	0
60	20231205	183100	130645522	1950	1950	1950	1950	0
61	20231205	183000	130645522	1950	1950	1950	1950	0
62	20231205	182900	130645522	1950	1950	1950	1950	1548
63	20231205	182800	130645522	1950	1950	1950	1950	0
64	20231205	182700	130645522	1950	1950	1950	1950	0
65	20231205	182600	130645522	1950	1950	1950	1950	0
66	20231205	182500	130645522	1950	1950	1950	1950	0
67	20231205	182400	130645522	1950	1950	1950	1950	0
68	20231205	182300	130645522	1950	1950	1950	1950	0
69	20231205	182200	130645522	1950	1950	1950	1950	0
70	20231205	182100	130645522	1950	1950	1950	1950	0
71	20231205	182000	130645522	1950	1950	1950	1950	0
72	20231205	181900	130645522	1950	1950	1950	1950	0
73	20231205	181800	130645522	1950	1950	1950	1950	0
74	20231205	181700	130645522	1950	1950	1950	1950	0
75	20231205	181600	130645522	1950	1950	1950	1950	0
76	20231205	181500	130645522	1950	1950	1950	1950	0
77	20231205	181400	130645522	1950	1950	1950	1950	0
78	20231205	181300	130645522	1950	1950	1950	1950	0
79	20231205	181200	130645522	1950	1950	1950	1950	0
80	20231205	181100	130645522	1950	1950	1950	1950	0
81	20231205	181000	130645522	1950	1950	1950	1950	0
82	20231205	180900	130645522	1950	1950	1950	1950	0
83	20231205	180800	130645522	1950	1950	1950	1950	0
84	20231205	180700	130645522	1950	1950	1950	1950	0
85	20231205	180600	130645522	1950	1950	1950	1950	0
86	20231205	180500	130645522	1950	1950	1950	1950	0
87	20231205	180400	130645522	1950	1950	1950	1950	0
88	20231205	180300	130645522	1950	1950	1950	1950	0
89	20231205	180200	130645522	1950	1950	1950	1950	0
90	20231205	180100	130645522	1950	1950	1950	1950	0
91	20231205	180000	130645522	1950	1950	1950	1950	0
92	20231205	175900	130645522	1950	1950	1950	1950	1548
93	20231205	175800	130645522	1950	1950	1950	1950	0
94	20231205	175700	130645522	1950	1950	1950	1950	0
95	20231205	175600	130645522	1950	1950	1950	1950	0
96	20231205	175500	130645522	1950	1950	1950	1950	0
97	20231205	175400	130645522	1950	1950	1950	1950	0
98	20231205	175300	130645522	1950	1950	1950	1950	0
99	20231205	175200	130645522	1950	1950	1950	1950	0
100	20231205	175100	130645522	1950	1950	1950	1950	0
101	20231205	175000	130645522	1950	1950	1950	1950	0
102	20231205	174900	130645522	1950	1950	1950	1950	0
103	20231205	174800	130645522	1950	1950	1950	1950	0
104	20231205	174700	130645522	1950	1950	1950	1950	0
105	20231205	174600	130645522	1950	1950	1950	1950	0
106	20231205	174500	130645522	1950	1950	1950	1950	0
107	20231205	174400	130645522	1950	1950	1950	1950	0
108	20231205	174300	130645522	1950	1950	1950	1950	0
109	20231205	174200	130645522	1950	1950	1950	1950	0
110	20231205	174100	130645522	1950	1950	1950	1950	0
111	20231205	174000	130645522	1950	1950	1950	1950	0
112	20231205	173900	130645522	1950	1950	1950	1950	0
113	20231205	173800	130645522	1950	1950	1950	1950	0
114	20231205	173700	130645522	1950	1950	1950	1950	0
115	20231205	173600	130645522	1950	1950	1950	1950	0
116	20231205	173500	130645522	1950	1950	1950	1950	0
117	20231205	173400	130645522	1950	1950	1950	1950	0
118	20231205	173300	130645522	1950	1950	1950	1950	0
119	20231205	173200	130645522	1950	1950	1950	1950	0
120	20231205	173100	130645522	1950	1950	1950	1950	0
121	20231205	173000	130645522	1950	1950	1950	1950	0
122	20231205	172900	130645522	1950	1950	1950	1950	1548
123	20231205	172800	130645522	1950	1950	1950	1950	0
124	20231205	172700	130645522	1950	1950	1950	1950	0
125	20231205	172600	130645522	1950	1950	1950	1950	0
126	20231205	172500	130645522	1950	1950	1950	1950	0
127	20231205	172400	130645522	1950	1950	1950	1950	0
128	20231205	172300	130645522	1950	1950	1950	1950	0
129	20231205	172200	130645522	1950	1950	1950	1950	0
130	20231205	172100	130645522	1950	1950	1950	1950	0
131	20231205	172000	130645522	1950	1950	1950	1950	0
132	20231205	171900	130645522	1950	1950	1950	1950	0
133	20231205	171800	130645522	1950	1950	1950	1950	0
134	20231205	171700	130645522	1950	1950	1950	1950	0
135	20231205	171600	130645522	1950	1950	1950	1950	0
136	20231205	171500	130645522	1950	1950	1950	1950	0
137	20231205	171400	130645522	1950	1950	1950	1950	0
138	20231205	171300	130645522	1950	1950	1950	1950	0
139	20231205	171200	130645522	1950	1950	1950	1950	0
140	20231205	171100	130645522	1950	1950	1950	1950	0
141	20231205	171000	130645522	1950	1950	1950	1950	0
142	20231205	170900	130645522	1950	1950	1950	1950	0
143	20231205	170800	130645522	1950	1950	1950	1950	0
144	20231205	170700	130645522	1950	1950	1950	1950	0
145	20231205	170600	130645522	1950	1950	1950	1950	0
146	20231205	170500	130645522	1950	1950	1950	1950	0
147	20231205	170400	130645522	1950	1950	1950	1950	0
148	20231205	170300	130645522	1950	1950	1950	1950	0
149	20231205	170200	130645522	1950	1950	1950	1950	0
150	20231205	170100	130645522	1950	1950	1950	1950	0
151	20231205	170000	130645522	1950	1950	1950	1950	0
152	20231205	165900	130645522	1950	1950	1950	1950	1548
153	20231205	165800	130645522	1950	1950	1950	1950	0
154	20231205	165700	130645522	1950	1950	1950	1950	0
155	20231205	165600	130645522	1950	1950	1950	1950	0
156	20231205	165500	130645522	1950	1950	1950	1950	0
157	20231205	165400	130645522	1950	1950	1950	1950	0
158	20231205	165300	130645522	1950	1950	1950	1950	0
159	20231205	165200	130645522	1950	1950	1950	1950	0
160	20231205	165100	130645522	1950	1950	1950	1950	0
161	20231205	165000	130645522	1950	1950	1950	1950	0
162	20231205	164900	130645522	1950	1950	1950	1950	0
163	20231205	164800	130645522	1950	1950	1950	1950	0
164	20231205	164700	130645522	1950	1950	1950	1950	0
165	20231205	164600	130645522	1950	1950	1950	1950	0
166	20231205	164500	130645522	1950	1950	1950	1950	0
167	20231205	164400	130645522	1950	1950	1950	1950	0
168	20231205	164300	130645522	1950	1950	1950	1950	0
169	20231205	164200	130645522	1950	1950	1950	1950	0
170	20231205	164100	130645522	1950	1950	1950	1950	0
171	20231205	164000	130645522	1950	1950	1950	1950	0
172	20231205	163900	130645522	1950	1950	1950	1950	0
173	20231205	163800	130645522	1950	1950	1950	1950	0
174	20231205	163700	130645522	1950	1950	1950	1950	0
175	20231205	163600	130645522	1950	1950	1950	1950	0
176	20231205	163500	130645522	1950	1950	1950	1950	0
177	20231205	163400	130645522	1950	1950	1950	1950	0
178	20231205	163300	130645522	1950	1950	1950	1950	0
179	20231205	163200	130645522	1950	1950	1950	1950	0
180	20231205	163100	130645522	1950	1950	1950	1950	0
181	20231205	163000	130645522	1950	1950	1950	1950	0
182	20231205	162900	130645522	1950	1950	1950	1950	1548
183	20231205	162800	130645522	1950	1950	1950	1950	0
184	20231205	162700	130645522	1950	1950	1950	1950	0
185	20231205	162600	130645522	1950	1950	1950	1950	0
186	20231205	162500	130645522	1950	1950	1950	1950	0
187	20231205	162400	130645522	1950	1950	1950	1950	0
188	20231205	162300	130645522	1950	1950	1950	1950	0
189	20231205	162200	130645522	1950	1950	1950	1950	0
190	20231205	162100	130645522	1950	1950	1950	1950	0
191	20231205	162000	130645522	1950	1950	1950	1950	0
192	20231205	161900	130645522	1950	1950	1950	1950	0
193	20231205	161800	130645522	1950	1950	1950	1950	0
194	20231205	161700	130645522	1950	1950	1950	1950	0
195	20231205	161600	130645522	1950	1950	1950	1950	0
196	20231205	161500	130645522	1950	1950	1950	1950	0
197	20231205	161400	130645522	1950	1950	1950	1950	0
198	20231205	161300	130645522	1950	1950	1950	1950	0
199	20231205	161200	130645522	1950	1950	1950	1950	0
200	20231205	161100	130645522	1950	1950	1950	1950	0
201	20231205	161000	130645522	1950	1950	1950	1950	0
202	20231205	160900	130645522	1950	1950	1950	1950	0
203	20231205	160800	130645522	1950	1950	1950	1950	0
204	20231205	160700	130645522	1950	1950	1950	1950	0
205	20231205	160600	130645522	1950	1950	1950	1950	0
206	20231205	160500	130645522	1950	1950	1950	1950	0
207	20231205	160400	130645522	1950	1950	1950	1950	0
208	20231205	160300	130645522	1950	1950	1950	1950	0
209	20231205	160200	130645522	1950	1950	1950	1950	0
210	20231205	160100	130645522	1950	1950	1950	1950	0
211	20231205	160000	130645522	1950	1950	1950	1950	0
212	20231205	155900	130645522	1950	1950	1950	1950	1548
213	20231205	155800	130645522	1950	1950	1950	1950	0
214	20231205	155700	130645522	1950	1950	1950	1950	0
215	20231205	155600	130645522	1950	1950	1950	1950	0
216	20231205	155500	130645522	1950	1950	1950	1950	0
217	20231205	155400	130645522	1950	1950	1950	1950	0
218	20231205	155300	130645522	1950	1950	1950	1950	0
219	20231205	155200	130645522	1950	1950	1950	1950	0
220	20231205	155100	130645522	1950	1950	1950	1950	0
221	20231205	155000	130645522	1950	1950	1950	1950	0
222	20231205	154900	130645522	1950	1950	1950	1950	0
223	20231205	154800	130645522	1950	1950	1950	1950	0
224	20231205	154700	130645522	1950	1950	1950	1950	0
225	20231205	154600	130645522	1950	1950	1950	1950	0
226	20231205	154500	130645522	1950	1950	1950	1950	0
227	20231205	154400	130645522	1950	1950	1950	1950	0
228	20231205	154300	130645522	1950	1950	1950	1950	0
229	20231205	154200	130645522	1950	1950	1950	1950	0
230	20231205	154100	130645522	1950	1950	1950	1950	0
231	20231205	154000	130645522	1950	1950	1950	1950	0
232	20231205	153900	130645522	1950	1950	1950	1950	0
233	20231205	153800	130645522	1950	1950	1950	1950	0
234	20231205	153700	130645522	1950	1950	1950	1950	0
235	20231205	153600	130645522	1950	1950	1950	1950	0
236	20231205	153500	130645522	1950	1950	1950	1950	0
237	20231205	153400	130645522	1950	1950	1950	1950	0
238	20231205	153300	130645522	1950	1950	1950	1950	0
239	20231205	153200	130645522	1950	1950	1950	1950	0
240	20231205	153100	130645522	1950	1950	1950	1950	0
241	20231205	153000	130645522	1950	1950	1950	1950	1548
242	20231205	152900	127626922	1970	1970	1970	1970	0
243	20231205	152800	127626922	1970	1970	1970	1970	0
244	20231205	152700	127626922	1970	1970	1970	1970	0
245	20231205	152600	127626922	1970	1970	1970	1970	0
246	20231205	152500	127626922	1970	1970	1970	1970	0
247	20231205	152400	127626922	1970	1970	1970	1970	0
248	20231205	152300	127626922	1970	1970	1970	1970	0
249	20231205	152200	127626922	1970	1970	1970	1970	0
250	20231205	152100	127626922	1970	1970	1970	1970	0
251	20231205	152000	127626922	1970	1970	1970	1970	0
252	20231205	151900	127626922	1970	1972	1972	1970	704
253	20231205	151800	126240034	1972	1972	1972	1972	4
254	20231205	151700	126232146	1972	1972	1972	1972	511
255	20231205	151600	125224454	1972	1972	1972	1972	4
256	20231205	151500	125216566	1972	1971	1972	1971	5
257	20231205	151400	125206707	1971	1971	1972	1971	5
258	20231205	151300	125196849	1972	1971	1972	1971	4
259	20231205	151200	125188962	1972	1971	1972	1971	4
260	20231205	151100	125181075	1970	1972	1972	1970	13
261	20231205	151000	125155455	1972	1972	1972	1972	4
262	20231205	150900	125147567	1970	1970	1970	1970	21
263	20231205	150800	125106197	1970	1970	1970	1970	4
264	20231205	150700	125098317	1972	1972	1972	1972	4
265	20231205	150600	125090429	1973	1973	1973	1970	511
266	20231205	150500	124082894	1973	1964	1974	1964	299
267	20231205	150400	123493703	1964	1964	1964	1964	4
268	20231205	150300	123485847	1949	1966	1966	1949	200
269	20231205	150200	123095557	1967	1967	1967	1967	5
270	20231205	150100	123085722	1969	1969	1969	1969	4
271	20231205	150000	123077846	1972	1972	1972	1972	4
272	20231205	145900	123069958	1969	1969	1969	1951	1406
273	20231205	145800	120308601	1971	1970	1971	1970	4
274	20231205	145700	120300720	1971	1972	1973	1971	105
275	20231205	145600	120093759	1976	1973	1976	1962	2126
276	20231205	145500	115900459	1973	1973	1973	1973	0
277	20231205	145400	115900459	1973	1973	1973	1973	0
278	20231205	145300	115900459	1973	1973	1973	1973	0
279	20231205	145200	115900459	1973	1975	1975	1973	1062
280	20231205	145100	113803965	1976	1976	1976	1976	20
281	20231205	145000	113764445	1976	1976	1976	1976	0
282	20231205	144900	113764445	1976	1976	1976	1976	1
283	20231205	144800	113762469	1976	1976	1976	1976	0
284	20231205	144700	113762469	1976	1976	1976	1976	0
285	20231205	144600	113762469	1976	1976	1976	1976	0
286	20231205	144500	113762469	1976	1976	1976	1976	1
287	20231205	144400	113760493	1977	1977	1977	1977	0
288	20231205	144300	113760493	1977	1977	1977	1977	0
289	20231205	144200	113760493	1977	1977	1977	1977	0
290	20231205	144100	113760493	1977	1977	1977	1977	9
291	20231205	144000	113742700	1977	1977	1977	1977	78
292	20231205	143900	113588494	1977	1977	1977	1977	0
293	20231205	143800	113588494	1977	1977	1977	1977	0
294	20231205	143700	113588494	1977	1977	1977	1977	1
295	20231205	143600	113586517	1976	1976	1976	1976	0
296	20231205	143500	113586517	1976	1978	1978	1976	1333
297	20231205	143400	110949920	1978	1979	1979	1978	2125
298	20231205	143300	106745992	1979	1979	1979	1979	20
299	20231205	143200	106706412	1979	1979	1979	1979	0
300	20231205	143100	106706412	1979	1979	1979	1979	0
301	20231205	143000	106706412	1979	1979	1979	1979	0
302	20231205	142900	106706412	1979	1979	1979	1979	16
303	20231205	142800	106674748	1982	1982	1982	1982	1
304	20231205	142700	106672766	1982	1982	1982	1982	101
305	20231205	142600	106472584	1982	1982	1982	1982	0
306	20231205	142500	106472584	1982	1982	1982	1982	4
307	20231205	142400	106464656	1981	1979	1981	1979	317
308	20231205	142300	105836711	1981	1979	1981	1979	2133
309	20231205	142200	101615502	1982	1982	1982	1982	0
310	20231205	142100	101615502	1982	1982	1982	1982	0
311	20231205	142000	101615502	1982	1982	1982	1982	79
312	20231205	141900	101458924	1982	1982	1982	1982	0
313	20231205	141800	101458924	1982	1982	1982	1982	0
314	20231205	141700	101458924	1982	1982	1982	1982	0
315	20231205	141600	101458924	1982	1982	1982	1982	0
316	20231205	141500	101458924	1982	1982	1982	1982	0
317	20231205	141400	101458924	1982	1982	1982	1982	0
318	20231205	141300	101458924	1982	1982	1982	1982	0
319	20231205	141200	101458924	1982	1982	1982	1982	0
320	20231205	141100	101458924	1982	1982	1982	1982	0
321	20231205	141000	101458924	1982	1982	1982	1982	0
322	20231205	140900	101458924	1982	1982	1982	1982	0
323	20231205	140800	101458924	1982	1982	1982	1982	0
324	20231205	140700	101458924	1982	1982	1982	1982	0
325	20231205	140600	101458924	1982	1982	1982	1982	23
326	20231205	140500	101413338	1982	1982	1982	1982	12
327	20231205	140400	101389554	1983	1982	1983	1982	207
328	20231205	140300	100979116	1982	1982	1982	1982	1
329	20231205	140200	100977134	1983	1982	1983	1982	148
330	20231205	140100	100683718	1983	1983	1983	1983	0
331	20231205	140000	100683718	1983	1983	1983	1980	742
332	20231205	135900	99213458	1981	1981	1981	1981	11
333	20231205	135800	99191667	1981	1983	1983	1981	12
334	20231205	135700	99167893	1982	1983	1983	1982	413
335	20231205	135600	98349101	1983	1983	1983	1983	0
336	20231205	135500	98349101	1983	1983	1983	1983	1
337	20231205	135400	98347118	1982	1982	1982	1982	0
338	20231205	135300	98347118	1982	1982	1982	1982	0
339	20231205	135200	98347118	1982	1982	1982	1982	0
340	20231205	135100	98347118	1982	1982	1982	1982	0
341	20231205	135000	98347118	1982	1983	1983	1982	51
342	20231205	134900	98246035	1984	1984	1984	1984	0
343	20231205	134800	98246035	1984	1984	1984	1984	0
344	20231205	134700	98246035	1984	1984	1984	1984	0
345	20231205	134600	98246035	1984	1984	1984	1984	0
346	20231205	134500	98246035	1984	1984	1984	1984	0
347	20231205	134400	98246035	1984	1984	1984	1984	0
348	20231205	134300	98246035	1984	1984	1984	1984	0
349	20231205	134200	98246035	1984	1984	1984	1984	0
350	20231205	134100	98246035	1984	1984	1984	1984	0
351	20231205	134000	98246035	1984	1984	1984	1984	81
352	20231205	133900	98085331	1983	1983	1983	1983	0
353	20231205	133800	98085331	1983	1983	1983	1983	0
354	20231205	133700	98085331	1983	1983	1983	1983	0
355	20231205	133600	98085331	1983	1983	1983	1983	0
356	20231205	133500	98085331	1983	1983	1983	1983	0
357	20231205	133400	98085331	1983	1983	1983	1983	0
358	20231205	133300	98085331	1983	1983	1983	1983	0
359	20231205	133200	98085331	1983	1983	1983	1983	0
360	20231205	133100	98085331	1983	1983	1983	1983	0
361	20231205	133000	98085331	1983	1982	1983	1982	4
362	20231205	132900	98077402	1982	1982	1982	1982	3
363	20231205	132800	98071456	1983	1984	1984	1983	103
364	20231205	132700	97867108	1986	1984	1986	1984	8
365	20231205	132600	97851234	1984	1984	1984	1984	202
366	20231205	132500	97450466	1984	1984	1986	1984	7
367	20231205	132400	97436568	1984	1984	1984	1984	51
368	20231205	132300	97335384	1986	1986	1986	1986	0
369	20231205	132200	97335384	1986	1986	1986	1986	0
370	20231205	132100	97335384	1986	1986	1986	1986	0
371	20231205	132000	97335384	1986	1986	1986	1986	79
372	20231205	131900	97178490	1986	1985	1986	1985	1433
373	20231205	131800	94333984	1986	1986	1986	1986	0
374	20231205	131700	94333984	1986	1986	1986	1986	0
375	20231205	131600	94333984	1986	1986	1986	1986	0
376	20231205	131500	94333984	1986	1986	1986	1986	0
377	20231205	131400	94333984	1986	1986	1986	1986	0
378	20231205	131300	94333984	1986	1986	1986	1986	0
379	20231205	131200	94333984	1986	1986	1986	1986	319
380	20231205	131100	93700450	1987	1987	1987	1987	0
381	20231205	131000	93700450	1987	1987	1987	1987	0
382	20231205	130900	93700450	1987	1987	1987	1987	0
383	20231205	130800	93700450	1987	1987	1987	1987	0
384	20231205	130700	93700450	1987	1987	1987	1987	0
385	20231205	130600	93700450	1987	1987	1987	1987	0
386	20231205	130500	93700450	1987	1987	1987	1987	2
387	20231205	130400	93696476	1986	1986	1986	1986	0
388	20231205	130300	93696476	1986	1986	1986	1986	0
389	20231205	130200	93696476	1986	1986	1986	1986	10
390	20231205	130100	93676616	1987	1987	1987	1987	1189
391	20231205	130000	91314073	1987	1987	1987	1987	584
392	20231205	125900	90153665	1987	1987	1987	1987	0
393	20231205	125800	90153665	1987	1987	1987	1987	0
394	20231205	125700	90153665	1987	1987	1987	1987	0
395	20231205	125600	90153665	1987	1986	1987	1986	31
396	20231205	125500	90092098	1987	1987	1987	1987	0
397	20231205	125400	90092098	1987	1987	1987	1987	1
398	20231205	125300	90090111	1986	1986	1986	1986	0
399	20231205	125200	90090111	1986	1986	1986	1986	0
400	20231205	125100	90090111	1986	1986	1986	1986	100
401	20231205	125000	89891511	1987	1987	1987	1987	1
402	20231205	124900	89889524	1987	1987	1987	1987	0
403	20231205	124800	89889524	1987	1987	1987	1987	0
404	20231205	124700	89889524	1987	1987	1987	1987	0
405	20231205	124600	89889524	1987	1987	1987	1987	10
406	20231205	124500	89869654	1987	1987	1987	1987	1
407	20231205	124400	89867667	1986	1986	1986	1986	5
408	20231205	124300	89857737	1987	1987	1987	1987	0
409	20231205	124200	89857737	1987	1987	1987	1987	0
410	20231205	124100	89857737	1987	1987	1987	1987	0
411	20231205	124000	89857737	1987	1986	1987	1986	79
412	20231205	123900	89700784	1986	1986	1986	1986	0
413	20231205	123800	89700784	1986	1986	1986	1986	0
414	20231205	123700	89700784	1986	1986	1986	1986	0
415	20231205	123600	89700784	1986	1986	1986	1986	2
416	20231205	123500	89696812	1986	1987	1987	1986	231
417	20231205	123400	89238045	1987	1987	1987	1987	0
418	20231205	123300	89238045	1987	1987	1987	1987	0
419	20231205	123200	89238045	1987	1987	1987	1987	0
420	20231205	123100	89238045	1987	1987	1987	1987	0
421	20231205	123000	89238045	1987	1987	1987	1987	10
422	20231205	122900	89218175	1987	1987	1987	1987	0
423	20231205	122800	89218175	1987	1987	1987	1987	0
424	20231205	122700	89218175	1987	1987	1987	1987	2
425	20231205	122600	89214201	1987	1987	1987	1987	0
426	20231205	122500	89214201	1987	1987	1987	1987	342
427	20231205	122400	88534647	1996	1996	1996	1996	0
428	20231205	122300	88534647	1996	1996	1996	1996	0
429	20231205	122200	88534647	1996	1996	1996	1996	0
430	20231205	122100	88534647	1996	1996	1996	1996	51
431	20231205	122000	88432851	1996	1996	1996	1996	79
432	20231205	121900	88275167	1996	1996	1996	1996	0
433	20231205	121800	88275167	1996	1996	1996	1996	0
434	20231205	121700	88275167	1996	1996	1996	1996	0
435	20231205	121600	88275167	1996	1996	1996	1996	0
436	20231205	121500	88275167	1996	1996	1996	1996	50
437	20231205	121400	88175367	1996	1996	1996	1996	0
438	20231205	121300	88175367	1996	1996	1996	1996	0
439	20231205	121200	88175367	1996	1996	1996	1996	0
440	20231205	121100	88175367	1996	1996	1996	1996	21
441	20231205	121000	88133451	1998	1998	1998	1998	0
442	20231205	120900	88133451	1998	1998	1998	1998	0
443	20231205	120800	88133451	1998	1990	1999	1987	2752
444	20231205	120700	82644711	1990	1989	1990	1989	3001
445	20231205	120600	76672770	1989	1989	1989	1989	251
446	20231205	120500	76173531	1990	1990	1990	1990	0
447	20231205	120400	76173531	1990	1990	1990	1990	0
448	20231205	120300	76173531	1990	1990	1990	1990	0
449	20231205	120200	76173531	1990	1990	1990	1990	0
450	20231205	120100	76173531	1990	1990	1990	1990	0
451	20231205	120000	76173531	1990	1989	1990	1989	79
452	20231205	115900	76016351	1989	1989	1989	1989	0
453	20231205	115800	76016351	1989	1989	1989	1989	0
454	20231205	115700	76016351	1989	1989	1989	1989	0
455	20231205	115600	76016351	1989	1989	1989	1989	0
456	20231205	115500	76016351	1989	1989	1989	1989	0
457	20231205	115400	76016351	1989	1989	1989	1989	0
458	20231205	115300	76016351	1989	1989	1989	1989	0
459	20231205	115200	76016351	1989	1989	1989	1989	0
460	20231205	115100	76016351	1989	1989	1989	1989	10
461	20231205	115000	75996461	1989	1989	1989	1989	0
462	20231205	114900	75996461	1989	1989	1989	1989	0
463	20231205	114800	75996461	1989	1989	1989	1989	0
464	20231205	114700	75996461	1989	1989	1989	1989	80
465	20231205	114600	75837341	1989	1989	1989	1989	50
466	20231205	114500	75737891	1989	1990	1990	1989	300
467	20231205	114400	75140941	1990	1990	1990	1990	188
468	20231205	114300	74766821	1990	1990	1990	1990	1150
469	20231205	114200	72478321	1994	1994	1994	1994	111
470	20231205	114100	72256987	1994	1994	1994	1994	1
471	20231205	114000	72254993	1995	1990	1995	1990	79
472	20231205	113900	72097638	1989	1989	1989	1989	47
473	20231205	113800	72004155	1989	1989	1989	1989	0
474	20231205	113700	72004155	1989	1989	1989	1989	0
475	20231205	113600	72004155	1989	1989	1989	1989	0
476	20231205	113500	72004155	1989	1989	1989	1989	0
477	20231205	113400	72004155	1989	1989	1989	1985	574
478	20231205	113300	70864753	1989	1989	1989	1989	0
479	20231205	113200	70864753	1989	1987	1999	1978	4110
480	20231205	113100	62667708	1987	1987	1987	1987	1
481	20231205	113000	62665721	1987	1987	1987	1987	11
482	20231205	112900	62643864	1987	1987	1987	1987	0
483	20231205	112800	62643864	1987	1987	1987	1987	0
484	20231205	112700	62643864	1987	1987	1987	1987	0
485	20231205	112600	62643864	1987	1978	1987	1978	41
486	20231205	112500	62562757	1987	1987	1987	1987	0
487	20231205	112400	62562757	1987	1987	1987	1987	0
488	20231205	112300	62562757	1987	1987	1987	1987	10
489	20231205	112200	62542887	1987	1987	1987	1987	0
490	20231205	112100	62542887	1987	1984	1987	1984	44
491	20231205	112000	62455558	1984	1984	1984	1984	185
492	20231205	111900	62088518	1984	1984	1984	1984	0
493	20231205	111800	62088518	1984	1984	1984	1984	10
494	20231205	111700	62068678	1984	1984	1984	1984	0
495	20231205	111600	62068678	1984	1984	1984	1984	11
496	20231205	111500	62046854	1984	1984	1984	1984	21
497	20231205	111400	62005190	1984	1984	1984	1984	0
498	20231205	111300	62005190	1984	1984	1984	1984	0
499	20231205	111200	62005190	1984	1984	1984	1984	0
500	20231205	111100	62005190	1984	1984	1984	1984	0
501	20231205	111000	62005190	1984	1984	1984	1984	0
502	20231205	110900	62005190	1984	1984	1984	1984	0
503	20231205	110800	62005190	1984	1984	1984	1984	2
504	20231205	110700	62001222	1984	1984	1984	1984	0
505	20231205	110600	62001222	1984	1984	1984	1984	0
506	20231205	110500	62001222	1984	1984	1984	1984	1
507	20231205	110400	61999238	1984	1984	1984	1984	0
508	20231205	110300	61999238	1984	1984	1984	1984	2
509	20231205	110200	61995270	1984	1984	1984	1984	2
510	20231205	110100	61991302	1984	1984	1984	1984	0
511	20231205	110000	61991302	1984	1984	1984	1984	80
512	20231205	105900	61832582	1984	1984	1984	1984	25
513	20231205	105800	61782982	1984	1984	1984	1984	0
514	20231205	105700	61782982	1984	1984	1984	1984	0
515	20231205	105600	61782982	1984	1974	1984	1973	6031
516	20231205	105500	49883436	1975	1977	1977	1975	2637
517	20231205	105400	44673629	1977	1982	1982	1977	451
518	20231205	105300	43780995	1984	1984	1984	1984	0
519	20231205	105200	43780995	1984	1984	1984	1984	0
520	20231205	105100	43780995	1984	1984	1984	1984	0
521	20231205	105000	43780995	1984	1984	1984	1984	1
522	20231205	104900	43779011	1982	1982	1982	1982	0
523	20231205	104800	43779011	1982	1982	1982	1982	0
524	20231205	104700	43779011	1982	1982	1982	1982	0
525	20231205	104600	43779011	1982	1983	1983	1982	126
526	20231205	104500	43529160	1983	1983	1983	1983	383
527	20231205	104400	42769671	1983	1983	1983	1983	0
528	20231205	104300	42769671	1983	1983	1983	1983	0
529	20231205	104200	42769671	1983	1983	1983	1983	0
530	20231205	104100	42769671	1983	1983	1983	1983	509
531	20231205	104000	41760324	1983	1982	1983	1982	79
532	20231205	103900	41603698	1982	1982	1982	1982	0
533	20231205	103800	41603698	1982	1982	1982	1982	0
534	20231205	103700	41603698	1982	1982	1982	1982	0
535	20231205	103600	41603698	1982	1982	1982	1982	19
536	20231205	103500	41566040	1983	1983	1983	1983	0
537	20231205	103400	41566040	1983	1983	1983	1983	0
538	20231205	103300	41566040	1983	1983	1983	1983	0
539	20231205	103200	41566040	1983	1983	1983	1983	0
540	20231205	103100	41566040	1983	1983	1983	1983	0
541	20231205	103000	41566040	1983	1983	1983	1983	1
542	20231205	102900	41564057	1983	1983	1983	1983	101
543	20231205	102800	41363774	1983	1983	1983	1983	0
544	20231205	102700	41363774	1983	1983	1983	1983	1
545	20231205	102600	41361791	1983	1983	1983	1983	20
546	20231205	102500	41322131	1983	1983	1983	1983	201
547	20231205	102400	40923548	1982	1982	1982	1982	150
548	20231205	102300	40626248	1983	1983	1983	1983	1
549	20231205	102200	40624265	1983	1983	1983	1983	0
550	20231205	102100	40624265	1983	1983	1983	1983	0
551	20231205	102000	40624265	1983	1982	1983	1982	201
552	20231205	101900	40225882	1982	1982	1982	1981	756
553	20231205	101800	38727491	1982	1982	1982	1982	1
554	20231205	101700	38725509	1980	1980	1980	1980	0
555	20231205	101600	38725509	1980	1980	1980	1980	3
556	20231205	101500	38719569	1982	1982	1982	1982	6
557	20231205	101400	38707677	1982	1982	1982	1982	37
558	20231205	101300	38634343	1982	1982	1982	1982	0
559	20231205	101200	38634343	1982	1982	1982	1982	0
560	20231205	101100	38634343	1982	1980	1982	1980	506
561	20231205	101000	37632459	1981	1982	1982	1980	3006
562	20231205	100900	31680570	1982	1982	1982	1982	1
563	20231205	100800	31678588	1978	1978	1978	1978	1
564	20231205	100700	31676610	1983	1983	1983	1983	1
565	20231205	100600	31674627	1977	1977	1977	1977	0
566	20231205	100500	31674627	1977	1978	1978	1977	103
567	20231205	100400	31470995	1979	1979	1979	1979	0
568	20231205	100300	31470995	1979	1979	1979	1979	0
569	20231205	100200	31470995	1979	1979	1979	1979	0
570	20231205	100100	31470995	1979	1979	1979	1979	0
571	20231205	100000	31470995	1979	1979	1979	1979	79
572	20231205	095900	31314654	1977	1979	1979	1977	248
573	20231205	095800	30824306	1979	1979	1979	1979	10
574	20231205	095700	30804516	1977	1980	1980	1977	400
575	20231205	095600	30013306	1979	1979	1979	1979	0
576	20231205	095500	30013306	1979	1983	1983	1979	20
577	20231205	095400	29973722	1983	1983	1983	1983	0
578	20231205	095300	29973722	1983	1983	1983	1983	0
579	20231205	095200	29973722	1983	1982	1983	1982	454
580	20231205	095100	29073893	1982	1982	1982	1982	0
581	20231205	095000	29073893	1982	1982	1982	1982	1
582	20231205	094900	29071911	1979	1979	1979	1979	0
583	20231205	094800	29071911	1979	1979	1979	1979	0
584	20231205	094700	29071911	1979	1979	1979	1979	0
585	20231205	094600	29071911	1979	1979	1979	1979	0
586	20231205	094500	29071911	1979	1979	1979	1979	0
587	20231205	094400	29071911	1979	1979	1979	1979	0
588	20231205	094300	29071911	1979	1979	1979	1979	2
589	20231205	094200	29067953	1982	1982	1982	1982	0
590	20231205	094100	29067953	1982	1981	1982	1981	31
591	20231205	094000	29006541	1981	1981	1981	1979	2283
592	20231205	093900	24485807	1981	1981	1981	1981	13
593	20231205	093800	24460054	1981	1980	1981	1980	1823
594	20231205	093700	20850513	1980	1980	1980	1980	0
595	20231205	093600	20850513	1980	1980	1980	1980	0
596	20231205	093500	20850513	1980	1980	1980	1980	12
597	20231205	093400	20826753	1980	1980	1980	1980	389
598	20231205	093300	20056533	1980	1980	1980	1980	11
599	20231205	093200	20034753	1980	1979	1980	1979	2913
600	20231205	093100	14269913	1980	1979	1980	1979	16
601	20231205	093000	14238248	1979	1979	1979	1979	1
602	20231205	092900	14236269	1979	1979	1979	1979	0
603	20231205	092800	14236269	1979	1979	1979	1979	500
604	20231205	092700	13246769	1977	1977	1977	1977	11
605	20231205	092600	13225022	1977	1977	1977	1977	4
606	20231205	092500	13217114	1977	1977	1977	1977	0
607	20231205	092400	13217114	1977	1977	1977	1977	1
608	20231205	092300	13215137	1977	1978	1978	1977	2
609	20231205	092200	13211182	1979	1979	1979	1979	0
610	20231205	092100	13211182	1979	1979	1979	1979	505
611	20231205	092000	12211787	1979	1977	1979	1977	575
612	20231205	091900	11073896	1973	1973	1973	1973	0
613	20231205	091800	11073896	1973	1973	1973	1973	0
614	20231205	091700	11073896	1973	1973	1973	1973	0
615	20231205	091600	11073896	1973	1973	1973	1973	0
616	20231205	091500	11073896	1973	1976	1976	1973	56
617	20231205	091400	10963388	1977	1977	1977	1977	0
618	20231205	091300	10963388	1977	1977	1977	1977	0
619	20231205	091200	10963388	1977	1978	1978	1977	652
620	20231205	091100	9674234	1978	1977	1978	1977	368
621	20231205	091000	8946690	1977	1977	1977	1977	1
622	20231205	090900	8944713	1978	1978	1978	1978	0
623	20231205	090800	8944713	1978	1978	1978	1978	50
624	20231205	090700	8845813	1978	1978	1978	1978	0
625	20231205	090600	8845813	1978	1978	1978	1978	8
626	20231205	090500	8829989	1979	1979	1979	1979	1
627	20231205	090400	8828010	1979	1979	1979	1979	2
628	20231205	090300	8824052	1979	1979	1979	1979	0
629	20231205	090200	8824052	1979	1979	1979	1979	808
630	20231205	090100	7225020	1980	1980	1980	1980	0
631	20231205	090000	7225020	1980	1980	1980	1980	3649