KissMeData/299170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210000	101702899	1985	1985	1985	1985	243
3	20231215	205900	101702899	1985	1985	1985	1985	0
4	20231215	205800	101702899	1985	1985	1985	1985	0
5	20231215	205700	101702899	1985	1985	1985	1985	0
6	20231215	205600	101702899	1985	1985	1985	1985	0
7	20231215	205500	101702899	1985	1985	1985	1985	0
8	20231215	205400	101702899	1985	1985	1985	1985	0
9	20231215	205300	101702899	1985	1985	1985	1985	0
10	20231215	205200	101702899	1985	1985	1985	1985	0
11	20231215	205100	101702899	1985	1985	1985	1985	0
12	20231215	205000	101702899	1985	1985	1985	1985	0
13	20231215	204900	101702899	1985	1985	1985	1985	0
14	20231215	204800	101702899	1985	1985	1985	1985	0
15	20231215	204700	101702899	1985	1985	1985	1985	0
16	20231215	204600	101702899	1985	1985	1985	1985	0
17	20231215	204500	101702899	1985	1985	1985	1985	0
18	20231215	204400	101702899	1985	1985	1985	1985	0
19	20231215	204300	101702899	1985	1985	1985	1985	0
20	20231215	204200	101702899	1985	1985	1985	1985	0
21	20231215	204100	101702899	1985	1985	1985	1985	0
22	20231215	204000	101702899	1985	1985	1985	1985	0
23	20231215	203900	101702899	1985	1985	1985	1985	0
24	20231215	203800	101702899	1985	1985	1985	1985	0
25	20231215	203700	101702899	1985	1985	1985	1985	0
26	20231215	203600	101702899	1985	1985	1985	1985	0
27	20231215	203500	101702899	1985	1985	1985	1985	0
28	20231215	203400	101702899	1985	1985	1985	1985	0
29	20231215	203300	101702899	1985	1985	1985	1985	0
30	20231215	203200	101702899	1985	1985	1985	1985	0
31	20231215	203100	101702899	1985	1985	1985	1985	0
32	20231215	203000	101702899	1985	1985	1985	1985	243
33	20231215	202900	101702899	1985	1985	1985	1985	0
34	20231215	202800	101702899	1985	1985	1985	1985	0
35	20231215	202700	101702899	1985	1985	1985	1985	0
36	20231215	202600	101702899	1985	1985	1985	1985	0
37	20231215	202500	101702899	1985	1985	1985	1985	0
38	20231215	202400	101702899	1985	1985	1985	1985	0
39	20231215	202300	101702899	1985	1985	1985	1985	0
40	20231215	202200	101702899	1985	1985	1985	1985	0
41	20231215	202100	101702899	1985	1985	1985	1985	0
42	20231215	202000	101702899	1985	1985	1985	1985	0
43	20231215	201900	101702899	1985	1985	1985	1985	0
44	20231215	201800	101702899	1985	1985	1985	1985	0
45	20231215	201700	101702899	1985	1985	1985	1985	0
46	20231215	201600	101702899	1985	1985	1985	1985	0
47	20231215	201500	101702899	1985	1985	1985	1985	0
48	20231215	201400	101702899	1985	1985	1985	1985	0
49	20231215	201300	101702899	1985	1985	1985	1985	0
50	20231215	201200	101702899	1985	1985	1985	1985	0
51	20231215	201100	101702899	1985	1985	1985	1985	0
52	20231215	201000	101702899	1985	1985	1985	1985	0
53	20231215	200900	101702899	1985	1985	1985	1985	0
54	20231215	200800	101702899	1985	1985	1985	1985	0
55	20231215	200700	101702899	1985	1985	1985	1985	0
56	20231215	200600	101702899	1985	1985	1985	1985	0
57	20231215	200500	101702899	1985	1985	1985	1985	0
58	20231215	200400	101702899	1985	1985	1985	1985	0
59	20231215	200300	101702899	1985	1985	1985	1985	0
60	20231215	200200	101702899	1985	1985	1985	1985	0
61	20231215	200100	101702899	1985	1985	1985	1985	0
62	20231215	200000	101702899	1985	1985	1985	1985	243
63	20231215	195900	101702899	1985	1985	1985	1985	0
64	20231215	195800	101702899	1985	1985	1985	1985	0
65	20231215	195700	101702899	1985	1985	1985	1985	0
66	20231215	195600	101702899	1985	1985	1985	1985	0
67	20231215	195500	101702899	1985	1985	1985	1985	0
68	20231215	195400	101702899	1985	1985	1985	1985	0
69	20231215	195300	101702899	1985	1985	1985	1985	0
70	20231215	195200	101702899	1985	1985	1985	1985	0
71	20231215	195100	101702899	1985	1985	1985	1985	0
72	20231215	195000	101702899	1985	1985	1985	1985	0
73	20231215	194900	101702899	1985	1985	1985	1985	0
74	20231215	194800	101702899	1985	1985	1985	1985	0
75	20231215	194700	101702899	1985	1985	1985	1985	0
76	20231215	194600	101702899	1985	1985	1985	1985	0
77	20231215	194500	101702899	1985	1985	1985	1985	0
78	20231215	194400	101702899	1985	1985	1985	1985	0
79	20231215	194300	101702899	1985	1985	1985	1985	0
80	20231215	194200	101702899	1985	1985	1985	1985	0
81	20231215	194100	101702899	1985	1985	1985	1985	0
82	20231215	194000	101702899	1985	1985	1985	1985	0
83	20231215	193900	101702899	1985	1985	1985	1985	0
84	20231215	193800	101702899	1985	1985	1985	1985	0
85	20231215	193700	101702899	1985	1985	1985	1985	0
86	20231215	193600	101702899	1985	1985	1985	1985	0
87	20231215	193500	101702899	1985	1985	1985	1985	0
88	20231215	193400	101702899	1985	1985	1985	1985	0
89	20231215	193300	101702899	1985	1985	1985	1985	0
90	20231215	193200	101702899	1985	1985	1985	1985	0
91	20231215	193100	101702899	1985	1985	1985	1985	0
92	20231215	193000	101702899	1985	1985	1985	1985	243
93	20231215	192900	101702899	1985	1985	1985	1985	0
94	20231215	192800	101702899	1985	1985	1985	1985	0
95	20231215	192700	101702899	1985	1985	1985	1985	0
96	20231215	192600	101702899	1985	1985	1985	1985	0
97	20231215	192500	101702899	1985	1985	1985	1985	0
98	20231215	192400	101702899	1985	1985	1985	1985	0
99	20231215	192300	101702899	1985	1985	1985	1985	0
100	20231215	192200	101702899	1985	1985	1985	1985	0
101	20231215	192100	101702899	1985	1985	1985	1985	0
102	20231215	192000	101702899	1985	1985	1985	1985	0
103	20231215	191900	101702899	1985	1985	1985	1985	0
104	20231215	191800	101702899	1985	1985	1985	1985	0
105	20231215	191700	101702899	1985	1985	1985	1985	0
106	20231215	191600	101702899	1985	1985	1985	1985	0
107	20231215	191500	101702899	1985	1985	1985	1985	0
108	20231215	191400	101702899	1985	1985	1985	1985	0
109	20231215	191300	101702899	1985	1985	1985	1985	0
110	20231215	191200	101702899	1985	1985	1985	1985	0
111	20231215	191100	101702899	1985	1985	1985	1985	0
112	20231215	191000	101702899	1985	1985	1985	1985	0
113	20231215	190900	101702899	1985	1985	1985	1985	0
114	20231215	190800	101702899	1985	1985	1985	1985	0
115	20231215	190700	101702899	1985	1985	1985	1985	0
116	20231215	190600	101702899	1985	1985	1985	1985	0
117	20231215	190500	101702899	1985	1985	1985	1985	0
118	20231215	190400	101702899	1985	1985	1985	1985	0
119	20231215	190300	101702899	1985	1985	1985	1985	0
120	20231215	190200	101702899	1985	1985	1985	1985	0
121	20231215	190100	101702899	1985	1985	1985	1985	0
122	20231215	190000	101702899	1985	1985	1985	1985	243
123	20231215	185900	101702899	1985	1985	1985	1985	0
124	20231215	185800	101702899	1985	1985	1985	1985	0
125	20231215	185700	101702899	1985	1985	1985	1985	0
126	20231215	185600	101702899	1985	1985	1985	1985	0
127	20231215	185500	101702899	1985	1985	1985	1985	0
128	20231215	185400	101702899	1985	1985	1985	1985	0
129	20231215	185300	101702899	1985	1985	1985	1985	0
130	20231215	185200	101702899	1985	1985	1985	1985	0
131	20231215	185100	101702899	1985	1985	1985	1985	0
132	20231215	185000	101702899	1985	1985	1985	1985	0
133	20231215	184900	101702899	1985	1985	1985	1985	0
134	20231215	184800	101702899	1985	1985	1985	1985	0
135	20231215	184700	101702899	1985	1985	1985	1985	0
136	20231215	184600	101702899	1985	1985	1985	1985	0
137	20231215	184500	101702899	1985	1985	1985	1985	0
138	20231215	184400	101702899	1985	1985	1985	1985	0
139	20231215	184300	101702899	1985	1985	1985	1985	0
140	20231215	184200	101702899	1985	1985	1985	1985	0
141	20231215	184100	101702899	1985	1985	1985	1985	0
142	20231215	184000	101702899	1985	1985	1985	1985	0
143	20231215	183900	101702899	1985	1985	1985	1985	0
144	20231215	183800	101702899	1985	1985	1985	1985	0
145	20231215	183700	101702899	1985	1985	1985	1985	0
146	20231215	183600	101702899	1985	1985	1985	1985	0
147	20231215	183500	101702899	1985	1985	1985	1985	0
148	20231215	183400	101702899	1985	1985	1985	1985	0
149	20231215	183300	101702899	1985	1985	1985	1985	0
150	20231215	183200	101702899	1985	1985	1985	1985	0
151	20231215	183100	101702899	1985	1985	1985	1985	0
152	20231215	183000	101702899	1985	1985	1985	1985	243
153	20231215	182900	101702899	1985	1985	1985	1985	0
154	20231215	182800	101702899	1985	1985	1985	1985	0
155	20231215	182700	101702899	1985	1985	1985	1985	0
156	20231215	182600	101702899	1985	1985	1985	1985	0
157	20231215	182500	101702899	1985	1985	1985	1985	0
158	20231215	182400	101702899	1985	1985	1985	1985	0
159	20231215	182300	101702899	1985	1985	1985	1985	0
160	20231215	182200	101702899	1985	1985	1985	1985	0
161	20231215	182100	101702899	1985	1985	1985	1985	0
162	20231215	182000	101702899	1985	1985	1985	1985	0
163	20231215	181900	101702899	1985	1985	1985	1985	0
164	20231215	181800	101702899	1985	1985	1985	1985	0
165	20231215	181700	101702899	1985	1985	1985	1985	0
166	20231215	181600	101702899	1985	1985	1985	1985	0
167	20231215	181500	101702899	1985	1985	1985	1985	0
168	20231215	181400	101702899	1985	1985	1985	1985	0
169	20231215	181300	101702899	1985	1985	1985	1985	0
170	20231215	181200	101702899	1985	1985	1985	1985	0
171	20231215	181100	101702899	1985	1985	1985	1985	0
172	20231215	181000	101702899	1985	1985	1985	1985	0
173	20231215	180900	101702899	1985	1985	1985	1985	0
174	20231215	180800	101702899	1985	1985	1985	1985	0
175	20231215	180700	101702899	1985	1985	1985	1985	0
176	20231215	180600	101702899	1985	1985	1985	1985	0
177	20231215	180500	101702899	1985	1985	1985	1985	0
178	20231215	180400	101702899	1985	1985	1985	1985	0
179	20231215	180300	101702899	1985	1985	1985	1985	0
180	20231215	180200	101702899	1985	1985	1985	1985	0
181	20231215	180100	101702899	1985	1985	1985	1985	0
182	20231215	180000	101702899	1985	1985	1985	1985	243
183	20231215	175900	101702899	1985	1985	1985	1985	0
184	20231215	175800	101702899	1985	1985	1985	1985	0
185	20231215	175700	101702899	1985	1985	1985	1985	0
186	20231215	175600	101702899	1985	1985	1985	1985	0
187	20231215	175500	101702899	1985	1985	1985	1985	0
188	20231215	175400	101702899	1985	1985	1985	1985	0
189	20231215	175300	101702899	1985	1985	1985	1985	0
190	20231215	175200	101702899	1985	1985	1985	1985	0
191	20231215	175100	101702899	1985	1985	1985	1985	0
192	20231215	175000	101702899	1985	1985	1985	1985	0
193	20231215	174900	101702899	1985	1985	1985	1985	0
194	20231215	174800	101702899	1985	1985	1985	1985	0
195	20231215	174700	101702899	1985	1985	1985	1985	0
196	20231215	174600	101702899	1985	1985	1985	1985	0
197	20231215	174500	101702899	1985	1985	1985	1985	0
198	20231215	174400	101702899	1985	1985	1985	1985	0
199	20231215	174300	101702899	1985	1985	1985	1985	0
200	20231215	174200	101702899	1985	1985	1985	1985	0
201	20231215	174100	101702899	1985	1985	1985	1985	0
202	20231215	174000	101702899	1985	1985	1985	1985	0
203	20231215	173900	101702899	1985	1985	1985	1985	0
204	20231215	173800	101702899	1985	1985	1985	1985	0
205	20231215	173700	101702899	1985	1985	1985	1985	0
206	20231215	173600	101702899	1985	1985	1985	1985	0
207	20231215	173500	101702899	1985	1985	1985	1985	0
208	20231215	173400	101702899	1985	1985	1985	1985	0
209	20231215	173300	101702899	1985	1985	1985	1985	0
210	20231215	173200	101702899	1985	1985	1985	1985	0
211	20231215	173100	101702899	1985	1985	1985	1985	0
212	20231215	173000	101702899	1985	1985	1985	1985	243
213	20231215	172900	101702899	1985	1985	1985	1985	0
214	20231215	172800	101702899	1985	1985	1985	1985	0
215	20231215	172700	101702899	1985	1985	1985	1985	0
216	20231215	172600	101702899	1985	1985	1985	1985	0
217	20231215	172500	101702899	1985	1985	1985	1985	0
218	20231215	172400	101702899	1985	1985	1985	1985	0
219	20231215	172300	101702899	1985	1985	1985	1985	0
220	20231215	172200	101702899	1985	1985	1985	1985	0
221	20231215	172100	101702899	1985	1985	1985	1985	0
222	20231215	172000	101702899	1985	1985	1985	1985	0
223	20231215	171900	101702899	1985	1985	1985	1985	0
224	20231215	171800	101702899	1985	1985	1985	1985	0
225	20231215	171700	101702899	1985	1985	1985	1985	0
226	20231215	171600	101702899	1985	1985	1985	1985	0
227	20231215	171500	101702899	1985	1985	1985	1985	0
228	20231215	171400	101702899	1985	1985	1985	1985	0
229	20231215	171300	101702899	1985	1985	1985	1985	0
230	20231215	171200	101702899	1985	1985	1985	1985	0
231	20231215	171100	101702899	1985	1985	1985	1985	0
232	20231215	171000	101702899	1985	1985	1985	1985	0
233	20231215	170900	101702899	1985	1985	1985	1985	0
234	20231215	170800	101702899	1985	1985	1985	1985	0
235	20231215	170700	101702899	1985	1985	1985	1985	0
236	20231215	170600	101702899	1985	1985	1985	1985	0
237	20231215	170500	101702899	1985	1985	1985	1985	0
238	20231215	170400	101702899	1985	1985	1985	1985	0
239	20231215	170300	101702899	1985	1985	1985	1985	0
240	20231215	170200	101702899	1985	1985	1985	1985	0
241	20231215	170100	101702899	1985	1985	1985	1985	0
242	20231215	170000	101702899	1985	1985	1985	1985	243
243	20231215	165900	101702899	1985	1985	1985	1985	0
244	20231215	165800	101702899	1985	1985	1985	1985	0
245	20231215	165700	101702899	1985	1985	1985	1985	0
246	20231215	165600	101702899	1985	1985	1985	1985	0
247	20231215	165500	101702899	1985	1985	1985	1985	0
248	20231215	165400	101702899	1985	1985	1985	1985	0
249	20231215	165300	101702899	1985	1985	1985	1985	0
250	20231215	165200	101702899	1985	1985	1985	1985	0
251	20231215	165100	101702899	1985	1985	1985	1985	0
252	20231215	165000	101702899	1985	1985	1985	1985	0
253	20231215	164900	101702899	1985	1985	1985	1985	0
254	20231215	164800	101702899	1985	1985	1985	1985	0
255	20231215	164700	101702899	1985	1985	1985	1985	0
256	20231215	164600	101702899	1985	1985	1985	1985	0
257	20231215	164500	101702899	1985	1985	1985	1985	0
258	20231215	164400	101702899	1985	1985	1985	1985	0
259	20231215	164300	101702899	1985	1985	1985	1985	0
260	20231215	164200	101702899	1985	1985	1985	1985	0
261	20231215	164100	101702899	1985	1985	1985	1985	0
262	20231215	164000	101702899	1985	1985	1985	1985	0
263	20231215	163900	101702899	1985	1985	1985	1985	0
264	20231215	163800	101702899	1985	1985	1985	1985	0
265	20231215	163700	101702899	1985	1985	1985	1985	0
266	20231215	163600	101702899	1985	1985	1985	1985	0
267	20231215	163500	101702899	1985	1985	1985	1985	0
268	20231215	163400	101702899	1985	1985	1985	1985	0
269	20231215	163300	101702899	1985	1985	1985	1985	0
270	20231215	163200	101702899	1985	1985	1985	1985	0
271	20231215	163100	101702899	1985	1985	1985	1985	0
272	20231215	163000	101702899	1985	1985	1985	1985	243
273	20231215	162900	101702899	1985	1985	1985	1985	0
274	20231215	162800	101702899	1985	1985	1985	1985	0
275	20231215	162700	101702899	1985	1985	1985	1985	0
276	20231215	162600	101702899	1985	1985	1985	1985	0
277	20231215	162500	101702899	1985	1985	1985	1985	0
278	20231215	162400	101702899	1985	1985	1985	1985	0
279	20231215	162300	101702899	1985	1985	1985	1985	0
280	20231215	162200	101702899	1985	1985	1985	1985	0
281	20231215	162100	101702899	1985	1985	1985	1985	0
282	20231215	162000	101702899	1985	1985	1985	1985	0
283	20231215	161900	101702899	1985	1985	1985	1985	0
284	20231215	161800	101702899	1985	1985	1985	1985	0
285	20231215	161700	101702899	1985	1985	1985	1985	0
286	20231215	161600	101702899	1985	1985	1985	1985	0
287	20231215	161500	101702899	1985	1985	1985	1985	0
288	20231215	161400	101702899	1985	1985	1985	1985	0
289	20231215	161300	101702899	1985	1985	1985	1985	0
290	20231215	161200	101702899	1985	1985	1985	1985	0
291	20231215	161100	101702899	1985	1985	1985	1985	0
292	20231215	161000	101702899	1985	1985	1985	1985	0
293	20231215	160900	101702899	1985	1985	1985	1985	0
294	20231215	160800	101702899	1985	1985	1985	1985	0
295	20231215	160700	101702899	1985	1985	1985	1985	0
296	20231215	160600	101702899	1985	1985	1985	1985	0
297	20231215	160500	101702899	1985	1985	1985	1985	0
298	20231215	160400	101702899	1985	1985	1985	1985	0
299	20231215	160300	101702899	1985	1985	1985	1985	0
300	20231215	160200	101702899	1985	1985	1985	1985	0
301	20231215	160100	101702899	1985	1985	1985	1985	0
302	20231215	160000	101702899	1985	1985	1985	1985	243
303	20231215	155900	101702899	1985	1985	1985	1985	0
304	20231215	155800	101702899	1985	1985	1985	1985	0
305	20231215	155700	101702899	1985	1985	1985	1985	0
306	20231215	155600	101702899	1985	1985	1985	1985	0
307	20231215	155500	101702899	1985	1985	1985	1985	0
308	20231215	155400	101702899	1985	1985	1985	1985	0
309	20231215	155300	101702899	1985	1985	1985	1985	0
310	20231215	155200	101702899	1985	1985	1985	1985	0
311	20231215	155100	101702899	1985	1985	1985	1985	0
312	20231215	155000	101702899	1985	1985	1985	1985	0
313	20231215	154900	101702899	1985	1985	1985	1985	0
314	20231215	154800	101702899	1985	1985	1985	1985	0
315	20231215	154700	101702899	1985	1985	1985	1985	0
316	20231215	154600	101702899	1985	1985	1985	1985	0
317	20231215	154500	101702899	1985	1985	1985	1985	0
318	20231215	154400	101702899	1985	1985	1985	1985	0
319	20231215	154300	101702899	1985	1985	1985	1985	0
320	20231215	154200	101702899	1985	1985	1985	1985	0
321	20231215	154100	101702899	1985	1985	1985	1985	0
322	20231215	154000	101702899	1985	1985	1985	1985	0
323	20231215	153900	101702899	1985	1985	1985	1985	0
324	20231215	153800	101702899	1985	1985	1985	1985	0
325	20231215	153700	101702899	1985	1985	1985	1985	0
326	20231215	153600	101702899	1985	1985	1985	1985	0
327	20231215	153500	101702899	1985	1985	1985	1985	0
328	20231215	153400	101702899	1985	1985	1985	1985	0
329	20231215	153300	101702899	1985	1985	1985	1985	0
330	20231215	153200	101702899	1985	1985	1985	1985	0
331	20231215	153100	101702899	1985	1985	1985	1985	0
332	20231215	153000	101702899	1985	1985	1985	1985	486
333	20231215	152900	101220544	1978	1978	1978	1978	0
334	20231215	152800	101220544	1978	1978	1978	1978	0
335	20231215	152700	101220544	1978	1978	1978	1978	0
336	20231215	152600	101220544	1978	1978	1978	1978	0
337	20231215	152500	101220544	1978	1978	1978	1978	0
338	20231215	152400	101220544	1978	1978	1978	1978	0
339	20231215	152300	101220544	1978	1978	1978	1978	0
340	20231215	152200	101220544	1978	1978	1978	1978	0
341	20231215	152100	101220544	1978	1978	1978	1978	0
342	20231215	152000	101220544	1978	1978	1978	1978	0
343	20231215	151900	101220544	1978	1978	1978	1978	5
344	20231215	151800	101210654	1977	1977	1977	1977	0
345	20231215	151700	101210654	1977	1977	1977	1977	0
346	20231215	151600	101210654	1977	1977	1977	1977	9
347	20231215	151500	101192861	1980	1980	1980	1980	0
348	20231215	151400	101192861	1980	1980	1980	1980	100
349	20231215	151300	100994861	1977	1977	1977	1977	0
350	20231215	151200	100994861	1977	1977	1977	1977	0
351	20231215	151100	100994861	1977	1977	1977	1977	1
352	20231215	151000	100992884	1982	1982	1982	1982	50
353	20231215	150900	100893784	1978	1978	1979	1978	1020
354	20231215	150800	98876221	1977	1977	1977	1977	0
355	20231215	150700	98876221	1977	1977	1977	1977	0
356	20231215	150600	98876221	1977	1977	1977	1977	0
357	20231215	150500	98876221	1977	1977	1977	1977	0
358	20231215	150400	98876221	1977	1977	1977	1977	0
359	20231215	150300	98876221	1977	1977	1977	1977	0
360	20231215	150200	98876221	1977	1977	1977	1977	1
361	20231215	150100	98874244	1977	1977	1977	1977	27
362	20231215	150000	98820865	1977	1977	1977	1977	0
363	20231215	145900	98820865	1977	1977	1977	1977	0
364	20231215	145800	98820865	1977	1977	1977	1977	5
365	20231215	145700	98810980	1978	1978	1978	1978	0
366	20231215	145600	98810980	1978	1978	1978	1978	0
367	20231215	145500	98810980	1978	1978	1978	1978	3
368	20231215	145400	98805046	1977	1977	1977	1977	5
369	20231215	145300	98795161	1977	1977	1977	1977	0
370	20231215	145200	98795161	1977	1977	1977	1977	1
371	20231215	145100	98793184	1979	1976	1979	1976	1306
372	20231215	145000	96210394	1976	1976	1976	1976	5
373	20231215	144900	96200514	1976	1976	1976	1976	0
374	20231215	144800	96200514	1976	1976	1976	1976	52
375	20231215	144700	96097762	1976	1976	1976	1976	64
376	20231215	144600	95971298	1976	1976	1976	1976	5
377	20231215	144500	95961418	1976	1977	1977	1976	696
378	20231215	144400	94585431	1977	1977	1977	1977	5
379	20231215	144300	94575546	1977	1977	1977	1977	0
380	20231215	144200	94575546	1977	1977	1977	1977	0
381	20231215	144100	94575546	1977	1977	1977	1977	30
382	20231215	144000	94516236	1977	1977	1977	1977	0
383	20231215	143900	94516236	1977	1977	1977	1977	0
384	20231215	143800	94516236	1977	1977	1977	1977	40
385	20231215	143700	94437156	1978	1978	1978	1978	0
386	20231215	143600	94437156	1978	1978	1978	1978	0
387	20231215	143500	94437156	1978	1978	1978	1978	10
388	20231215	143400	94417376	1978	1978	1978	1978	0
389	20231215	143300	94417376	1978	1978	1978	1978	5
390	20231215	143200	94407486	1977	1977	1977	1977	0
391	20231215	143100	94407486	1977	1977	1977	1977	0
392	20231215	143000	94407486	1977	1977	1977	1977	0
393	20231215	142900	94407486	1977	1977	1977	1977	0
394	20231215	142800	94407486	1977	1977	1977	1977	0
395	20231215	142700	94407486	1977	1977	1977	1977	0
396	20231215	142600	94407486	1977	1977	1977	1977	0
397	20231215	142500	94407486	1977	1977	1977	1977	0
398	20231215	142400	94407486	1977	1977	1977	1977	0
399	20231215	142300	94407486	1977	1977	1977	1977	0
400	20231215	142200	94407486	1977	1977	1977	1977	0
401	20231215	142100	94407486	1977	1977	1977	1977	0
402	20231215	142000	94407486	1977	1977	1977	1977	0
403	20231215	141900	94407486	1977	1977	1977	1977	0
404	20231215	141800	94407486	1977	1977	1977	1977	0
405	20231215	141700	94407486	1977	1977	1977	1977	0
406	20231215	141600	94407486	1977	1977	1977	1977	0
407	20231215	141500	94407486	1977	1978	1978	1977	154
408	20231215	141400	94102925	1979	1979	1979	1979	0
409	20231215	141300	94102925	1979	1981	1981	1979	8979
410	20231215	141200	76325699	1981	1981	1981	1981	0
411	20231215	141100	76325699	1981	1981	1981	1981	0
412	20231215	141000	76325699	1981	1981	1981	1981	0
413	20231215	140900	76325699	1981	1981	1981	1981	0
414	20231215	140800	76325699	1981	1981	1981	1981	0
415	20231215	140700	76325699	1981	1981	1981	1981	0
416	20231215	140600	76325699	1981	1981	1981	1981	0
417	20231215	140500	76325699	1981	1981	1981	1981	0
418	20231215	140400	76325699	1981	1981	1981	1981	0
419	20231215	140300	76325699	1981	1981	1981	1981	5
420	20231215	140200	76315794	1981	1981	1981	1981	0
421	20231215	140100	76315794	1981	1981	1981	1981	5
422	20231215	140000	76305889	1981	1981	1981	1981	0
423	20231215	135900	76305889	1981	1981	1981	1981	0
424	20231215	135800	76305889	1981	1981	1981	1981	0
425	20231215	135700	76305889	1981	1981	1981	1981	0
426	20231215	135600	76305889	1981	1981	1981	1981	0
427	20231215	135500	76305889	1981	1981	1981	1981	0
428	20231215	135400	76305889	1981	1981	1981	1981	0
429	20231215	135300	76305889	1981	1981	1981	1981	0
430	20231215	135200	76305889	1981	1981	1981	1981	0
431	20231215	135100	76305889	1981	1981	1981	1981	0
432	20231215	135000	76305889	1981	1981	1981	1981	0
433	20231215	134900	76305889	1981	1981	1981	1981	0
434	20231215	134800	76305889	1981	1981	1981	1981	0
435	20231215	134700	76305889	1981	1981	1981	1981	0
436	20231215	134600	76305889	1981	1981	1981	1981	0
437	20231215	134500	76305889	1981	1981	1981	1981	0
438	20231215	134400	76305889	1981	1982	1982	1981	389
439	20231215	134300	75535234	1982	1982	1982	1982	0
440	20231215	134200	75535234	1982	1982	1982	1982	0
441	20231215	134100	75535234	1982	1982	1982	1982	0
442	20231215	134000	75535234	1982	1982	1982	1982	0
443	20231215	133900	75535234	1982	1982	1982	1982	0
444	20231215	133800	75535234	1982	1982	1982	1982	0
445	20231215	133700	75535234	1982	1982	1982	1982	0
446	20231215	133600	75535234	1982	1982	1982	1982	4
447	20231215	133500	75527306	1982	1982	1982	1982	1
448	20231215	133400	75525324	1981	1981	1981	1981	0
449	20231215	133300	75525324	1981	1981	1981	1981	36
450	20231215	133200	75454008	1982	1982	1982	1982	0
451	20231215	133100	75454008	1982	1982	1982	1982	0
452	20231215	133000	75454008	1982	1982	1982	1982	1
453	20231215	132900	75452026	1981	1981	1981	1981	0
454	20231215	132800	75452026	1981	1981	1981	1981	0
455	20231215	132700	75452026	1981	1981	1981	1981	0
456	20231215	132600	75452026	1981	1981	1981	1981	0
457	20231215	132500	75452026	1981	1981	1981	1981	0
458	20231215	132400	75452026	1981	1981	1981	1981	0
459	20231215	132300	75452026	1981	1981	1981	1981	62
460	20231215	132200	75329204	1981	1981	1981	1981	0
461	20231215	132100	75329204	1981	1981	1981	1981	0
462	20231215	132000	75329204	1981	1981	1981	1981	1
463	20231215	131900	75327223	1981	1981	1981	1981	1
464	20231215	131800	75325242	1981	1981	1981	1981	14
465	20231215	131700	75297508	1981	1982	1982	1981	10
466	20231215	131600	75277693	1981	1981	1981	1981	0
467	20231215	131500	75277693	1981	1981	1981	1981	0
468	20231215	131400	75277693	1981	1981	1981	1981	0
469	20231215	131300	75277693	1981	1981	1981	1981	0
470	20231215	131200	75277693	1981	1981	1981	1981	0
471	20231215	131100	75277693	1981	1981	1981	1981	0
472	20231215	131000	75277693	1981	1981	1981	1981	0
473	20231215	130900	75277693	1981	1981	1981	1981	0
474	20231215	130800	75277693	1981	1981	1981	1981	0
475	20231215	130700	75277693	1981	1981	1981	1981	0
476	20231215	130600	75277693	1981	1981	1981	1981	161
477	20231215	130500	74958752	1981	1981	1981	1981	0
478	20231215	130400	74958752	1981	1981	1981	1981	0
479	20231215	130300	74958752	1981	1981	1981	1981	0
480	20231215	130200	74958752	1981	1982	1982	1981	119
481	20231215	130100	74722914	1982	1982	1982	1982	0
482	20231215	130000	74722914	1982	1982	1982	1982	0
483	20231215	125900	74722914	1982	1982	1982	1982	3902
484	20231215	125800	66989150	1981	1981	1981	1981	0
485	20231215	125700	66989150	1981	1981	1981	1981	0
486	20231215	125600	66989150	1981	1981	1981	1981	0
487	20231215	125500	66989150	1981	1981	1981	1981	0
488	20231215	125400	66989150	1981	1981	1981	1981	0
489	20231215	125300	66989150	1981	1981	1981	1981	3
490	20231215	125200	66983207	1981	1981	1981	1981	15
491	20231215	125100	66953492	1981	1981	1981	1981	14
492	20231215	125000	66925758	1981	1983	1983	1981	4197
493	20231215	124900	58606892	1986	1986	1986	1986	0
494	20231215	124800	58606892	1986	1986	1986	1986	1
495	20231215	124700	58604906	1983	1983	1983	1983	0
496	20231215	124600	58604906	1983	1983	1983	1983	0
497	20231215	124500	58604906	1983	1983	1983	1983	1
498	20231215	124400	58602923	1983	1984	1984	1983	20
499	20231215	124300	58563245	1984	1984	1984	1984	0
500	20231215	124200	58563245	1984	1984	1984	1984	0
501	20231215	124100	58563245	1984	1984	1984	1984	5
502	20231215	124000	58553325	1984	1984	1984	1984	0
503	20231215	123900	58553325	1984	1984	1984	1984	0
504	20231215	123800	58553325	1984	1984	1984	1984	0
505	20231215	123700	58553325	1984	1984	1984	1984	0
506	20231215	123600	58553325	1984	1984	1984	1984	0
507	20231215	123500	58553325	1984	1984	1984	1984	0
508	20231215	123400	58553325	1984	1984	1984	1984	0
509	20231215	123300	58553325	1984	1984	1984	1984	0
510	20231215	123200	58553325	1984	1984	1984	1984	0
511	20231215	123100	58553325	1984	1984	1984	1984	5
512	20231215	123000	58543405	1984	1984	1984	1984	0
513	20231215	122900	58543405	1984	1984	1984	1984	0
514	20231215	122800	58543405	1984	1984	1984	1984	0
515	20231215	122700	58543405	1984	1984	1984	1984	0
516	20231215	122600	58543405	1984	1984	1984	1984	0
517	20231215	122500	58543405	1984	1984	1984	1984	0
518	20231215	122400	58543405	1984	1984	1984	1984	0
519	20231215	122300	58543405	1984	1984	1984	1984	0
520	20231215	122200	58543405	1984	1984	1984	1984	0
521	20231215	122100	58543405	1984	1984	1984	1984	12
522	20231215	122000	58519597	1984	1984	1984	1984	0
523	20231215	121900	58519597	1984	1984	1984	1984	0
524	20231215	121800	58519597	1984	1984	1984	1984	0
525	20231215	121700	58519597	1984	1984	1984	1984	0
526	20231215	121600	58519597	1984	1984	1984	1984	0
527	20231215	121500	58519597	1984	1984	1984	1984	10
528	20231215	121400	58499757	1986	1986	1986	1986	0
529	20231215	121300	58499757	1986	1986	1986	1986	0
530	20231215	121200	58499757	1986	1986	1986	1986	0
531	20231215	121100	58499757	1986	1986	1986	1986	101
532	20231215	121000	58299171	1983	1984	1984	1983	200
533	20231215	120900	57902570	1983	1983	1983	1983	0
534	20231215	120800	57902570	1983	1983	1983	1983	0
535	20231215	120700	57902570	1983	1983	1983	1983	0
536	20231215	120600	57902570	1983	1983	1983	1983	0
537	20231215	120500	57902570	1983	1983	1983	1983	0
538	20231215	120400	57902570	1983	1983	1983	1983	400
539	20231215	120300	57109370	1983	1984	1984	1983	21
540	20231215	120200	57067724	1983	1983	1983	1983	0
541	20231215	120100	57067724	1983	1983	1983	1983	0
542	20231215	120000	57067724	1983	1983	1983	1983	0
543	20231215	115900	57067724	1983	1983	1983	1983	0
544	20231215	115800	57067724	1983	1983	1983	1983	0
545	20231215	115700	57067724	1983	1983	1983	1983	0
546	20231215	115600	57067724	1983	1983	1983	1983	0
547	20231215	115500	57067724	1983	1983	1983	1983	0
548	20231215	115400	57067724	1983	1983	1983	1983	10
549	20231215	115300	57047894	1986	1986	1986	1986	0
550	20231215	115200	57047894	1986	1986	1986	1986	0
551	20231215	115100	57047894	1986	1986	1986	1986	0
552	20231215	115000	57047894	1986	1986	1986	1986	800
553	20231215	114900	55459094	1986	1986	1986	1986	0
554	20231215	114800	55459094	1986	1986	1986	1986	0
555	20231215	114700	55459094	1986	1986	1986	1986	0
556	20231215	114600	55459094	1986	1986	1986	1986	0
557	20231215	114500	55459094	1986	1986	1986	1986	1000
558	20231215	114400	53473094	1986	1986	1986	1986	0
559	20231215	114300	53473094	1986	1986	1986	1986	0
560	20231215	114200	53473094	1986	1986	1986	1986	0
561	20231215	114100	53473094	1986	1986	1986	1986	0
562	20231215	114000	53473094	1986	1986	1986	1986	0
563	20231215	113900	53473094	1986	1986	1986	1986	0
564	20231215	113800	53473094	1986	1986	1986	1986	0
565	20231215	113700	53473094	1986	1986	1986	1986	0
566	20231215	113600	53473094	1986	1986	1986	1986	0
567	20231215	113500	53473094	1986	1986	1986	1986	0
568	20231215	113400	53473094	1986	1986	1986	1986	1
569	20231215	113300	53471108	1988	1988	1988	1988	0
570	20231215	113200	53471108	1988	1988	1988	1988	0
571	20231215	113100	53471108	1988	1988	1988	1988	0
572	20231215	113000	53471108	1988	1986	1988	1986	2
573	20231215	112900	53467134	1983	1983	1983	1983	0
574	20231215	112800	53467134	1983	1983	1983	1983	0
575	20231215	112700	53467134	1983	1983	1983	1983	0
576	20231215	112600	53467134	1983	1983	1983	1983	0
577	20231215	112500	53467134	1983	1983	1983	1983	0
578	20231215	112400	53467134	1983	1983	1983	1983	22
579	20231215	112300	53423508	1983	1983	1983	1983	0
580	20231215	112200	53423508	1983	1983	1983	1983	0
581	20231215	112100	53423508	1983	1983	1983	1983	0
582	20231215	112000	53423508	1983	1983	1983	1983	870
583	20231215	111900	51698298	1981	1981	1981	1981	0
584	20231215	111800	51698298	1981	1981	1981	1981	0
585	20231215	111700	51698298	1981	1981	1981	1981	0
586	20231215	111600	51698298	1981	1982	1982	1981	1000
587	20231215	111500	49717037	1983	1983	1983	1983	0
588	20231215	111400	49717037	1983	1983	1983	1983	0
589	20231215	111300	49717037	1983	1983	1983	1983	0
590	20231215	111200	49717037	1983	1983	1983	1983	0
591	20231215	111100	49717037	1983	1983	1983	1983	0
592	20231215	111000	49717037	1983	1983	1983	1983	0
593	20231215	110900	49717037	1983	1983	1983	1983	0
594	20231215	110800	49717037	1983	1983	1983	1983	0
595	20231215	110700	49717037	1983	1983	1983	1983	0
596	20231215	110600	49717037	1983	1983	1983	1983	0
597	20231215	110500	49717037	1983	1983	1983	1983	0
598	20231215	110400	49717037	1983	1983	1983	1983	0
599	20231215	110300	49717037	1983	1983	1983	1983	0
600	20231215	110200	49717037	1983	1983	1983	1983	0
601	20231215	110100	49717037	1983	1983	1983	1983	25
602	20231215	110000	49667462	1981	1981	1981	1981	0
603	20231215	105900	49667462	1981	1981	1981	1981	0
604	20231215	105800	49667462	1981	1981	1981	1981	0
605	20231215	105700	49667462	1981	1981	1981	1981	0
606	20231215	105600	49667462	1981	1981	1981	1981	10
607	20231215	105500	49647652	1981	1981	1981	1981	0
608	20231215	105400	49647652	1981	1981	1981	1981	0
609	20231215	105300	49647652	1981	1981	1981	1981	0
610	20231215	105200	49647652	1981	1981	1981	1981	0
611	20231215	105100	49647652	1981	1981	1981	1981	31
612	20231215	105000	49586241	1983	1983	1983	1983	0
613	20231215	104900	49586241	1983	1983	1983	1983	0
614	20231215	104800	49586241	1983	1983	1983	1983	0
615	20231215	104700	49586241	1983	1983	1983	1983	0
616	20231215	104600	49586241	1983	1983	1983	1983	0
617	20231215	104500	49586241	1983	1983	1983	1983	0
618	20231215	104400	49586241	1983	1983	1983	1983	0
619	20231215	104300	49586241	1983	1983	1983	1983	0
620	20231215	104200	49586241	1983	1983	1983	1983	1
621	20231215	104100	49584258	1980	1980	1980	1980	0
622	20231215	104000	49584258	1980	1980	1980	1980	0
623	20231215	103900	49584258	1980	1981	1981	1980	1250
624	20231215	103800	47109208	1984	1984	1984	1984	0
625	20231215	103700	47109208	1984	1984	1984	1984	0
626	20231215	103600	47109208	1984	1984	1984	1984	0
627	20231215	103500	47109208	1984	1984	1984	1984	0
628	20231215	103400	47109208	1984	1984	1984	1984	0
629	20231215	103300	47109208	1984	1984	1984	1984	0
630	20231215	103200	47109208	1984	1984	1984	1984	0
631	20231215	103100	47109208	1984	1984	1984	1984	0
632	20231215	103000	47109208	1984	1984	1984	1984	0
633	20231215	102900	47109208	1984	1984	1984	1984	0
634	20231215	102800	47109208	1984	1984	1984	1984	0
635	20231215	102700	47109208	1984	1984	1984	1984	0
636	20231215	102600	47109208	1984	1984	1984	1984	0
637	20231215	102500	47109208	1984	1984	1984	1984	0
638	20231215	102400	47109208	1984	1984	1984	1984	0
639	20231215	102300	47109208	1984	1984	1984	1984	0
640	20231215	102200	47109208	1984	1984	1984	1984	1
641	20231215	102100	47107224	1980	1980	1980	1980	160
642	20231215	102000	46790424	1984	1984	1984	1984	0
643	20231215	101900	46790424	1984	1984	1984	1984	0
644	20231215	101800	46790424	1984	1984	1984	1984	0
645	20231215	101700	46790424	1984	1984	1984	1984	10
646	20231215	101600	46770584	1984	1980	1985	1980	490
647	20231215	101500	45800330	1980	1980	1980	1980	0
648	20231215	101400	45800330	1980	1980	1980	1980	0
649	20231215	101300	45800330	1980	1981	1981	1980	2007
650	20231215	101200	41826220	1981	1981	1981	1981	2
651	20231215	101100	41822258	1981	1982	1982	1981	236
652	20231215	101000	41354655	1981	1981	1981	1981	0
653	20231215	100900	41354655	1981	1981	1981	1981	0
654	20231215	100800	41354655	1981	1981	1981	1981	0
655	20231215	100700	41354655	1981	1985	1985	1981	10923
656	20231215	100600	19697677	1985	1985	1985	1985	0
657	20231215	100500	19697677	1985	1985	1985	1985	0
658	20231215	100400	19697677	1985	1985	1985	1985	0
659	20231215	100300	19697677	1985	1985	1985	1985	9
660	20231215	100200	19679812	1985	1985	1988	1985	136
661	20231215	100100	19409552	1985	1985	1985	1985	0
662	20231215	100000	19409552	1985	1987	1987	1985	408
663	20231215	095900	18599180	1987	1988	1988	1987	80
664	20231215	095800	18440143	1987	1987	1987	1987	3
665	20231215	095700	18434182	1987	1987	1987	1987	19
666	20231215	095600	18396429	1987	1988	1988	1987	16
667	20231215	095500	18364636	1988	1988	1988	1988	200
668	20231215	095400	17967036	1988	1988	1988	1988	0
669	20231215	095300	17967036	1988	1991	1991	1988	1003
670	20231215	095200	15970072	1991	1991	1991	1991	0
671	20231215	095100	15970072	1991	1990	1991	1990	2
672	20231215	095000	15966091	1987	1987	1987	1987	0
673	20231215	094900	15966091	1987	1987	1987	1987	0
674	20231215	094800	15966091	1987	1987	1987	1987	2
675	20231215	094700	15962117	1987	1987	1987	1987	17
676	20231215	094600	15928338	1987	1987	1987	1987	16
677	20231215	094500	15896546	1986	1985	1986	1985	234
678	20231215	094400	15432055	1984	1984	1984	1984	0
679	20231215	094300	15432055	1984	1984	1984	1984	0
680	20231215	094200	15432055	1984	1984	1984	1984	1
681	20231215	094100	15430071	1984	1984	1984	1984	17
682	20231215	094000	15396343	1984	1984	1984	1984	1
683	20231215	093900	15394359	1985	1985	1985	1985	251
684	20231215	093800	14896124	1984	1984	1984	1984	0
685	20231215	093700	14896124	1984	1984	1984	1984	2
686	20231215	093600	14892156	1984	1984	1984	1984	24
687	20231215	093500	14844540	1983	1984	1984	1983	23
688	20231215	093400	14798909	1983	1986	1986	1983	322
689	20231215	093300	14159483	1986	1983	1986	1983	2
690	20231215	093200	14155514	1983	1983	1983	1983	8
691	20231215	093100	14139650	1983	1983	1983	1983	8
692	20231215	093000	14123786	1983	1986	1986	1983	118
693	20231215	092900	13889459	1986	1986	1986	1986	1
694	20231215	092800	13887473	1984	1984	1984	1984	0
695	20231215	092700	13887473	1984	1984	1984	1984	58
696	20231215	092600	13772401	1985	1989	1989	1985	1266
697	20231215	092500	11259137	1989	1992	1992	1989	2493
698	20231215	092400	6296385	1991	1991	1991	1991	0
699	20231215	092300	6296385	1991	1991	1991	1991	5
700	20231215	092200	6286430	1991	1991	1991	1991	0
701	20231215	092100	6286430	1991	1991	1991	1991	0
702	20231215	092000	6286430	1991	1991	1991	1991	6
703	20231215	091900	6274484	1991	1991	1991	1991	0
704	20231215	091800	6274484	1991	1991	1991	1991	0
705	20231215	091700	6274484	1991	1991	1991	1991	0
706	20231215	091600	6274484	1991	1991	1991	1991	0
707	20231215	091500	6274484	1991	1991	1991	1991	11
708	20231215	091400	6252583	1993	1993	1993	1993	0
709	20231215	091300	6252583	1993	1993	1993	1993	0
710	20231215	091200	6252583	1993	1993	1993	1993	2
711	20231215	091100	6248597	1993	1992	1993	1992	501
712	20231215	091000	5250105	1994	1994	1994	1994	0
713	20231215	090900	5250105	1994	1994	1994	1994	400
714	20231215	090800	4452505	1995	1995	1995	1995	0
715	20231215	090700	4452505	1995	1995	1995	1995	1
716	20231215	090600	4450510	1996	1995	1996	1993	1066
717	20231215	090500	2324885	1998	1997	1998	1995	27
718	20231215	090400	2271014	2000	2000	2000	1998	1131
719	20231215	090300	10060	2015	2000	2015	2000	2
720	20231215	090200	6045	2015	2015	2015	2015	1
721	20231215	090100	4030	2015	2015	2015	2015	1
722	20231215	090000	2015	2015	2015	2015	2015	1