KissMeData/424140/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212500	12833314	1989	1989	1989	1989	5
3	20231214	212400	12833314	1989	1989	1989	1989	0
4	20231214	212300	12833314	1989	1989	1989	1989	0
5	20231214	212200	12833314	1989	1989	1989	1989	0
6	20231214	212100	12833314	1989	1989	1989	1989	0
7	20231214	212000	12833314	1989	1989	1989	1989	0
8	20231214	211900	12833314	1989	1989	1989	1989	0
9	20231214	211800	12833314	1989	1989	1989	1989	0
10	20231214	211700	12833314	1989	1989	1989	1989	0
11	20231214	211600	12833314	1989	1989	1989	1989	0
12	20231214	211500	12833314	1989	1989	1989	1989	0
13	20231214	211400	12833314	1989	1989	1989	1989	0
14	20231214	211300	12833314	1989	1989	1989	1989	0
15	20231214	211200	12833314	1989	1989	1989	1989	0
16	20231214	211100	12833314	1989	1989	1989	1989	0
17	20231214	211000	12833314	1989	1989	1989	1989	0
18	20231214	210900	12833314	1989	1989	1989	1989	0
19	20231214	210800	12833314	1989	1989	1989	1989	0
20	20231214	210700	12833314	1989	1989	1989	1989	0
21	20231214	210600	12833314	1989	1989	1989	1989	0
22	20231214	210500	12833314	1989	1989	1989	1989	0
23	20231214	210400	12833314	1989	1989	1989	1989	0
24	20231214	210300	12833314	1989	1989	1989	1989	0
25	20231214	210200	12833314	1989	1989	1989	1989	0
26	20231214	210100	12833314	1989	1989	1989	1989	0
27	20231214	210000	12833314	1989	1989	1989	1989	0
28	20231214	205900	12833314	1989	1989	1989	1989	0
29	20231214	205800	12833314	1989	1989	1989	1989	0
30	20231214	205700	12833314	1989	1989	1989	1989	0
31	20231214	205600	12833314	1989	1989	1989	1989	0
32	20231214	205500	12833314	1989	1989	1989	1989	5
33	20231214	205400	12833314	1989	1989	1989	1989	0
34	20231214	205300	12833314	1989	1989	1989	1989	0
35	20231214	205200	12833314	1989	1989	1989	1989	0
36	20231214	205100	12833314	1989	1989	1989	1989	0
37	20231214	205000	12833314	1989	1989	1989	1989	0
38	20231214	204900	12833314	1989	1989	1989	1989	0
39	20231214	204800	12833314	1989	1989	1989	1989	0
40	20231214	204700	12833314	1989	1989	1989	1989	0
41	20231214	204600	12833314	1989	1989	1989	1989	0
42	20231214	204500	12833314	1989	1989	1989	1989	0
43	20231214	204400	12833314	1989	1989	1989	1989	0
44	20231214	204300	12833314	1989	1989	1989	1989	0
45	20231214	204200	12833314	1989	1989	1989	1989	0
46	20231214	204100	12833314	1989	1989	1989	1989	0
47	20231214	204000	12833314	1989	1989	1989	1989	0
48	20231214	203900	12833314	1989	1989	1989	1989	0
49	20231214	203800	12833314	1989	1989	1989	1989	0
50	20231214	203700	12833314	1989	1989	1989	1989	0
51	20231214	203600	12833314	1989	1989	1989	1989	0
52	20231214	203500	12833314	1989	1989	1989	1989	0
53	20231214	203400	12833314	1989	1989	1989	1989	0
54	20231214	203300	12833314	1989	1989	1989	1989	0
55	20231214	203200	12833314	1989	1989	1989	1989	0
56	20231214	203100	12833314	1989	1989	1989	1989	0
57	20231214	203000	12833314	1989	1989	1989	1989	0
58	20231214	202900	12833314	1989	1989	1989	1989	0
59	20231214	202800	12833314	1989	1989	1989	1989	0
60	20231214	202700	12833314	1989	1989	1989	1989	0
61	20231214	202600	12833314	1989	1989	1989	1989	0
62	20231214	202500	12833314	1989	1989	1989	1989	5
63	20231214	202400	12833314	1989	1989	1989	1989	0
64	20231214	202300	12833314	1989	1989	1989	1989	0
65	20231214	202200	12833314	1989	1989	1989	1989	0
66	20231214	202100	12833314	1989	1989	1989	1989	0
67	20231214	202000	12833314	1989	1989	1989	1989	0
68	20231214	201900	12833314	1989	1989	1989	1989	0
69	20231214	201800	12833314	1989	1989	1989	1989	0
70	20231214	201700	12833314	1989	1989	1989	1989	0
71	20231214	201600	12833314	1989	1989	1989	1989	0
72	20231214	201500	12833314	1989	1989	1989	1989	0
73	20231214	201400	12833314	1989	1989	1989	1989	0
74	20231214	201300	12833314	1989	1989	1989	1989	0
75	20231214	201200	12833314	1989	1989	1989	1989	0
76	20231214	201100	12833314	1989	1989	1989	1989	0
77	20231214	201000	12833314	1989	1989	1989	1989	0
78	20231214	200900	12833314	1989	1989	1989	1989	0
79	20231214	200800	12833314	1989	1989	1989	1989	0
80	20231214	200700	12833314	1989	1989	1989	1989	0
81	20231214	200600	12833314	1989	1989	1989	1989	0
82	20231214	200500	12833314	1989	1989	1989	1989	0
83	20231214	200400	12833314	1989	1989	1989	1989	0
84	20231214	200300	12833314	1989	1989	1989	1989	0
85	20231214	200200	12833314	1989	1989	1989	1989	0
86	20231214	200100	12833314	1989	1989	1989	1989	0
87	20231214	200000	12833314	1989	1989	1989	1989	0
88	20231214	195900	12833314	1989	1989	1989	1989	0
89	20231214	195800	12833314	1989	1989	1989	1989	0
90	20231214	195700	12833314	1989	1989	1989	1989	0
91	20231214	195600	12833314	1989	1989	1989	1989	0
92	20231214	195500	12833314	1989	1989	1989	1989	5
93	20231214	195400	12833314	1989	1989	1989	1989	0
94	20231214	195300	12833314	1989	1989	1989	1989	0
95	20231214	195200	12833314	1989	1989	1989	1989	0
96	20231214	195100	12833314	1989	1989	1989	1989	0
97	20231214	195000	12833314	1989	1989	1989	1989	0
98	20231214	194900	12833314	1989	1989	1989	1989	0
99	20231214	194800	12833314	1989	1989	1989	1989	0
100	20231214	194700	12833314	1989	1989	1989	1989	0
101	20231214	194600	12833314	1989	1989	1989	1989	0
102	20231214	194500	12833314	1989	1989	1989	1989	0
103	20231214	194400	12833314	1989	1989	1989	1989	0
104	20231214	194300	12833314	1989	1989	1989	1989	0
105	20231214	194200	12833314	1989	1989	1989	1989	0
106	20231214	194100	12833314	1989	1989	1989	1989	0
107	20231214	194000	12833314	1989	1989	1989	1989	0
108	20231214	193900	12833314	1989	1989	1989	1989	0
109	20231214	193800	12833314	1989	1989	1989	1989	0
110	20231214	193700	12833314	1989	1989	1989	1989	0
111	20231214	193600	12833314	1989	1989	1989	1989	0
112	20231214	193500	12833314	1989	1989	1989	1989	0
113	20231214	193400	12833314	1989	1989	1989	1989	0
114	20231214	193300	12833314	1989	1989	1989	1989	0
115	20231214	193200	12833314	1989	1989	1989	1989	0
116	20231214	193100	12833314	1989	1989	1989	1989	0
117	20231214	193000	12833314	1989	1989	1989	1989	0
118	20231214	192900	12833314	1989	1989	1989	1989	0
119	20231214	192800	12833314	1989	1989	1989	1989	0
120	20231214	192700	12833314	1989	1989	1989	1989	0
121	20231214	192600	12833314	1989	1989	1989	1989	0
122	20231214	192500	12833314	1989	1989	1989	1989	5
123	20231214	192400	12833314	1989	1989	1989	1989	0
124	20231214	192300	12833314	1989	1989	1989	1989	0
125	20231214	192200	12833314	1989	1989	1989	1989	0
126	20231214	192100	12833314	1989	1989	1989	1989	0
127	20231214	192000	12833314	1989	1989	1989	1989	0
128	20231214	191900	12833314	1989	1989	1989	1989	0
129	20231214	191800	12833314	1989	1989	1989	1989	0
130	20231214	191700	12833314	1989	1989	1989	1989	0
131	20231214	191600	12833314	1989	1989	1989	1989	0
132	20231214	191500	12833314	1989	1989	1989	1989	0
133	20231214	191400	12833314	1989	1989	1989	1989	0
134	20231214	191300	12833314	1989	1989	1989	1989	0
135	20231214	191200	12833314	1989	1989	1989	1989	0
136	20231214	191100	12833314	1989	1989	1989	1989	0
137	20231214	191000	12833314	1989	1989	1989	1989	0
138	20231214	190900	12833314	1989	1989	1989	1989	0
139	20231214	190800	12833314	1989	1989	1989	1989	0
140	20231214	190700	12833314	1989	1989	1989	1989	0
141	20231214	190600	12833314	1989	1989	1989	1989	0
142	20231214	190500	12833314	1989	1989	1989	1989	0
143	20231214	190400	12833314	1989	1989	1989	1989	0
144	20231214	190300	12833314	1989	1989	1989	1989	0
145	20231214	190200	12833314	1989	1989	1989	1989	0
146	20231214	190100	12833314	1989	1989	1989	1989	0
147	20231214	190000	12833314	1989	1989	1989	1989	0
148	20231214	185900	12833314	1989	1989	1989	1989	0
149	20231214	185800	12833314	1989	1989	1989	1989	0
150	20231214	185700	12833314	1989	1989	1989	1989	0
151	20231214	185600	12833314	1989	1989	1989	1989	0
152	20231214	185500	12833314	1989	1989	1989	1989	5
153	20231214	185400	12833314	1989	1989	1989	1989	0
154	20231214	185300	12833314	1989	1989	1989	1989	0
155	20231214	185200	12833314	1989	1989	1989	1989	0
156	20231214	185100	12833314	1989	1989	1989	1989	0
157	20231214	185000	12833314	1989	1989	1989	1989	0
158	20231214	184900	12833314	1989	1989	1989	1989	0
159	20231214	184800	12833314	1989	1989	1989	1989	0
160	20231214	184700	12833314	1989	1989	1989	1989	0
161	20231214	184600	12833314	1989	1989	1989	1989	0
162	20231214	184500	12833314	1989	1989	1989	1989	0
163	20231214	184400	12833314	1989	1989	1989	1989	0
164	20231214	184300	12833314	1989	1989	1989	1989	0
165	20231214	184200	12833314	1989	1989	1989	1989	0
166	20231214	184100	12833314	1989	1989	1989	1989	0
167	20231214	184000	12833314	1989	1989	1989	1989	0
168	20231214	183900	12833314	1989	1989	1989	1989	0
169	20231214	183800	12833314	1989	1989	1989	1989	0
170	20231214	183700	12833314	1989	1989	1989	1989	0
171	20231214	183600	12833314	1989	1989	1989	1989	0
172	20231214	183500	12833314	1989	1989	1989	1989	0
173	20231214	183400	12833314	1989	1989	1989	1989	0
174	20231214	183300	12833314	1989	1989	1989	1989	0
175	20231214	183200	12833314	1989	1989	1989	1989	0
176	20231214	183100	12833314	1989	1989	1989	1989	0
177	20231214	183000	12833314	1989	1989	1989	1989	0
178	20231214	182900	12833314	1989	1989	1989	1989	0
179	20231214	182800	12833314	1989	1989	1989	1989	0
180	20231214	182700	12833314	1989	1989	1989	1989	0
181	20231214	182600	12833314	1989	1989	1989	1989	0
182	20231214	182500	12833314	1989	1989	1989	1989	5
183	20231214	182400	12833314	1989	1989	1989	1989	0
184	20231214	182300	12833314	1989	1989	1989	1989	0
185	20231214	182200	12833314	1989	1989	1989	1989	0
186	20231214	182100	12833314	1989	1989	1989	1989	0
187	20231214	182000	12833314	1989	1989	1989	1989	0
188	20231214	181900	12833314	1989	1989	1989	1989	0
189	20231214	181800	12833314	1989	1989	1989	1989	0
190	20231214	181700	12833314	1989	1989	1989	1989	0
191	20231214	181600	12833314	1989	1989	1989	1989	0
192	20231214	181500	12833314	1989	1989	1989	1989	0
193	20231214	181400	12833314	1989	1989	1989	1989	0
194	20231214	181300	12833314	1989	1989	1989	1989	0
195	20231214	181200	12833314	1989	1989	1989	1989	0
196	20231214	181100	12833314	1989	1989	1989	1989	0
197	20231214	181000	12833314	1989	1989	1989	1989	0
198	20231214	180900	12833314	1989	1989	1989	1989	0
199	20231214	180800	12833314	1989	1989	1989	1989	0
200	20231214	180700	12833314	1989	1989	1989	1989	0
201	20231214	180600	12833314	1989	1989	1989	1989	0
202	20231214	180500	12833314	1989	1989	1989	1989	0
203	20231214	180400	12833314	1989	1989	1989	1989	0
204	20231214	180300	12833314	1989	1989	1989	1989	0
205	20231214	180200	12833314	1989	1989	1989	1989	0
206	20231214	180100	12833314	1989	1989	1989	1989	0
207	20231214	180000	12833314	1989	1989	1989	1989	0
208	20231214	175900	12833314	1989	1989	1989	1989	0
209	20231214	175800	12833314	1989	1989	1989	1989	0
210	20231214	175700	12833314	1989	1989	1989	1989	0
211	20231214	175600	12833314	1989	1989	1989	1989	0
212	20231214	175500	12833314	1989	1989	1989	1989	5
213	20231214	175400	12833314	1989	1989	1989	1989	0
214	20231214	175300	12833314	1989	1989	1989	1989	0
215	20231214	175200	12833314	1989	1989	1989	1989	0
216	20231214	175100	12833314	1989	1989	1989	1989	0
217	20231214	175000	12833314	1989	1989	1989	1989	0
218	20231214	174900	12833314	1989	1989	1989	1989	0
219	20231214	174800	12833314	1989	1989	1989	1989	0
220	20231214	174700	12833314	1989	1989	1989	1989	0
221	20231214	174600	12833314	1989	1989	1989	1989	0
222	20231214	174500	12833314	1989	1989	1989	1989	0
223	20231214	174400	12833314	1989	1989	1989	1989	0
224	20231214	174300	12833314	1989	1989	1989	1989	0
225	20231214	174200	12833314	1989	1989	1989	1989	0
226	20231214	174100	12833314	1989	1989	1989	1989	0
227	20231214	174000	12833314	1989	1989	1989	1989	0
228	20231214	173900	12833314	1989	1989	1989	1989	0
229	20231214	173800	12833314	1989	1989	1989	1989	0
230	20231214	173700	12833314	1989	1989	1989	1989	0
231	20231214	173600	12833314	1989	1989	1989	1989	0
232	20231214	173500	12833314	1989	1989	1989	1989	0
233	20231214	173400	12833314	1989	1989	1989	1989	0
234	20231214	173300	12833314	1989	1989	1989	1989	0
235	20231214	173200	12833314	1989	1989	1989	1989	0
236	20231214	173100	12833314	1989	1989	1989	1989	0
237	20231214	173000	12833314	1989	1989	1989	1989	0
238	20231214	172900	12833314	1989	1989	1989	1989	0
239	20231214	172800	12833314	1989	1989	1989	1989	0
240	20231214	172700	12833314	1989	1989	1989	1989	0
241	20231214	172600	12833314	1989	1989	1989	1989	0
242	20231214	172500	12833314	1989	1989	1989	1989	5
243	20231214	172400	12833314	1989	1989	1989	1989	0
244	20231214	172300	12833314	1989	1989	1989	1989	0
245	20231214	172200	12833314	1989	1989	1989	1989	0
246	20231214	172100	12833314	1989	1989	1989	1989	0
247	20231214	172000	12833314	1989	1989	1989	1989	0
248	20231214	171900	12833314	1989	1989	1989	1989	0
249	20231214	171800	12833314	1989	1989	1989	1989	0
250	20231214	171700	12833314	1989	1989	1989	1989	0
251	20231214	171600	12833314	1989	1989	1989	1989	0
252	20231214	171500	12833314	1989	1989	1989	1989	0
253	20231214	171400	12833314	1989	1989	1989	1989	0
254	20231214	171300	12833314	1989	1989	1989	1989	0
255	20231214	171200	12833314	1989	1989	1989	1989	0
256	20231214	171100	12833314	1989	1989	1989	1989	0
257	20231214	171000	12833314	1989	1989	1989	1989	0
258	20231214	170900	12833314	1989	1989	1989	1989	0
259	20231214	170800	12833314	1989	1989	1989	1989	0
260	20231214	170700	12833314	1989	1989	1989	1989	0
261	20231214	170600	12833314	1989	1989	1989	1989	0
262	20231214	170500	12833314	1989	1989	1989	1989	0
263	20231214	170400	12833314	1989	1989	1989	1989	0
264	20231214	170300	12833314	1989	1989	1989	1989	0
265	20231214	170200	12833314	1989	1989	1989	1989	0
266	20231214	170100	12833314	1989	1989	1989	1989	0
267	20231214	170000	12833314	1989	1989	1989	1989	0
268	20231214	165900	12833314	1989	1989	1989	1989	0
269	20231214	165800	12833314	1989	1989	1989	1989	0
270	20231214	165700	12833314	1989	1989	1989	1989	0
271	20231214	165600	12833314	1989	1989	1989	1989	0
272	20231214	165500	12833314	1989	1989	1989	1989	5
273	20231214	165400	12833314	1989	1989	1989	1989	0
274	20231214	165300	12833314	1989	1989	1989	1989	0
275	20231214	165200	12833314	1989	1989	1989	1989	0
276	20231214	165100	12833314	1989	1989	1989	1989	0
277	20231214	165000	12833314	1989	1989	1989	1989	0
278	20231214	164900	12833314	1989	1989	1989	1989	0
279	20231214	164800	12833314	1989	1989	1989	1989	0
280	20231214	164700	12833314	1989	1989	1989	1989	0
281	20231214	164600	12833314	1989	1989	1989	1989	0
282	20231214	164500	12833314	1989	1989	1989	1989	0
283	20231214	164400	12833314	1989	1989	1989	1989	0
284	20231214	164300	12833314	1989	1989	1989	1989	0
285	20231214	164200	12833314	1989	1989	1989	1989	0
286	20231214	164100	12833314	1989	1989	1989	1989	0
287	20231214	164000	12833314	1989	1989	1989	1989	0
288	20231214	163900	12833314	1989	1989	1989	1989	0
289	20231214	163800	12833314	1989	1989	1989	1989	0
290	20231214	163700	12833314	1989	1989	1989	1989	0
291	20231214	163600	12833314	1989	1989	1989	1989	0
292	20231214	163500	12833314	1989	1989	1989	1989	0
293	20231214	163400	12833314	1989	1989	1989	1989	0
294	20231214	163300	12833314	1989	1989	1989	1989	0
295	20231214	163200	12833314	1989	1989	1989	1989	0
296	20231214	163100	12833314	1989	1989	1989	1989	0
297	20231214	163000	12833314	1989	1989	1989	1989	0
298	20231214	162900	12833314	1989	1989	1989	1989	0
299	20231214	162800	12833314	1989	1989	1989	1989	0
300	20231214	162700	12833314	1989	1989	1989	1989	0
301	20231214	162600	12833314	1989	1989	1989	1989	0
302	20231214	162500	12833314	1989	1989	1989	1989	5
303	20231214	162400	12833314	1989	1989	1989	1989	0
304	20231214	162300	12833314	1989	1989	1989	1989	0
305	20231214	162200	12833314	1989	1989	1989	1989	0
306	20231214	162100	12833314	1989	1989	1989	1989	0
307	20231214	162000	12833314	1989	1989	1989	1989	0
308	20231214	161900	12833314	1989	1989	1989	1989	0
309	20231214	161800	12833314	1989	1989	1989	1989	0
310	20231214	161700	12833314	1989	1989	1989	1989	0
311	20231214	161600	12833314	1989	1989	1989	1989	0
312	20231214	161500	12833314	1989	1989	1989	1989	0
313	20231214	161400	12833314	1989	1989	1989	1989	0
314	20231214	161300	12833314	1989	1989	1989	1989	0
315	20231214	161200	12833314	1989	1989	1989	1989	0
316	20231214	161100	12833314	1989	1989	1989	1989	0
317	20231214	161000	12833314	1989	1989	1989	1989	0
318	20231214	160900	12833314	1989	1989	1989	1989	0
319	20231214	160800	12833314	1989	1989	1989	1989	0
320	20231214	160700	12833314	1989	1989	1989	1989	0
321	20231214	160600	12833314	1989	1989	1989	1989	0
322	20231214	160500	12833314	1989	1989	1989	1989	0
323	20231214	160400	12833314	1989	1989	1989	1989	0
324	20231214	160300	12833314	1989	1989	1989	1989	0
325	20231214	160200	12833314	1989	1989	1989	1989	0
326	20231214	160100	12833314	1989	1989	1989	1989	0
327	20231214	160000	12833314	1989	1989	1989	1989	0
328	20231214	155900	12833314	1989	1989	1989	1989	0
329	20231214	155800	12833314	1989	1989	1989	1989	0
330	20231214	155700	12833314	1989	1989	1989	1989	0
331	20231214	155600	12833314	1989	1989	1989	1989	0
332	20231214	155500	12833314	1989	1989	1989	1989	5
333	20231214	155400	12833314	1989	1989	1989	1989	0
334	20231214	155300	12833314	1989	1989	1989	1989	0
335	20231214	155200	12833314	1989	1989	1989	1989	0
336	20231214	155100	12833314	1989	1989	1989	1989	0
337	20231214	155000	12833314	1989	1989	1989	1989	0
338	20231214	154900	12833314	1989	1989	1989	1989	0
339	20231214	154800	12833314	1989	1989	1989	1989	0
340	20231214	154700	12833314	1989	1989	1989	1989	0
341	20231214	154600	12833314	1989	1989	1989	1989	0
342	20231214	154500	12833314	1989	1989	1989	1989	0
343	20231214	154400	12833314	1989	1989	1989	1989	0
344	20231214	154300	12833314	1989	1989	1989	1989	0
345	20231214	154200	12833314	1989	1989	1989	1989	0
346	20231214	154100	12833314	1989	1989	1989	1989	0
347	20231214	154000	12833314	1989	1989	1989	1989	0
348	20231214	153900	12833314	1989	1989	1989	1989	0
349	20231214	153800	12833314	1989	1989	1989	1989	0
350	20231214	153700	12833314	1989	1989	1989	1989	0
351	20231214	153600	12833314	1989	1989	1989	1989	0
352	20231214	153500	12833314	1989	1989	1989	1989	0
353	20231214	153400	12833314	1989	1989	1989	1989	0
354	20231214	153300	12833314	1989	1989	1989	1989	0
355	20231214	153200	12833314	1989	1989	1989	1989	0
356	20231214	153100	12833314	1989	1989	1989	1989	0
357	20231214	153000	12833314	1989	1989	1989	1989	5
358	20231214	152900	12823369	1983	1983	1983	1983	0
359	20231214	152800	12823369	1983	1983	1983	1983	0
360	20231214	152700	12823369	1983	1983	1983	1983	0
361	20231214	152600	12823369	1983	1983	1983	1983	0
362	20231214	152500	12823369	1983	1983	1983	1983	0
363	20231214	152400	12823369	1983	1983	1983	1983	0
364	20231214	152300	12823369	1983	1983	1983	1983	0
365	20231214	152200	12823369	1983	1983	1983	1983	0
366	20231214	152100	12823369	1983	1983	1983	1983	0
367	20231214	152000	12823369	1983	1983	1983	1983	0
368	20231214	151900	12823369	1983	1983	1983	1983	0
369	20231214	151800	12823369	1983	1983	1983	1983	0
370	20231214	151700	12823369	1983	1983	1983	1983	0
371	20231214	151600	12823369	1983	1983	1983	1983	0
372	20231214	151500	12823369	1983	1983	1983	1983	45
373	20231214	151400	12734134	1983	1983	1983	1983	0
374	20231214	151300	12734134	1983	1983	1983	1983	0
375	20231214	151200	12734134	1983	1984	1984	1983	1500
376	20231214	151100	9758922	1984	1984	1984	1984	17
377	20231214	151000	9725194	1984	1984	1984	1984	0
378	20231214	150900	9725194	1984	1984	1984	1984	0
379	20231214	150800	9725194	1984	1984	1984	1984	31
380	20231214	150700	9663690	1984	1984	1984	1984	26
381	20231214	150600	9612106	1984	1984	1984	1984	0
382	20231214	150500	9612106	1984	1984	1984	1984	0
383	20231214	150400	9612106	1984	1984	1984	1984	57
384	20231214	150300	9499018	1984	1984	1984	1984	0
385	20231214	150200	9499018	1984	1984	1984	1984	0
386	20231214	150100	9499018	1984	1984	1984	1984	37
387	20231214	150000	9425610	1984	1984	1984	1984	0
388	20231214	145900	9425610	1984	1984	1984	1984	0
389	20231214	145800	9425610	1984	1984	1984	1984	0
390	20231214	145700	9425610	1984	1984	1984	1984	59
391	20231214	145600	9308554	1984	1984	1984	1984	0
392	20231214	145500	9308554	1984	1984	1984	1984	0
393	20231214	145400	9308554	1984	1984	1984	1984	38
394	20231214	145300	9233162	1984	1984	1984	1984	0
395	20231214	145200	9233162	1984	1984	1984	1984	0
396	20231214	145100	9233162	1984	1984	1984	1984	0
397	20231214	145000	9233162	1984	1984	1984	1984	24
398	20231214	144900	9185546	1984	1984	1984	1984	0
399	20231214	144800	9185546	1984	1984	1984	1984	0
400	20231214	144700	9185546	1984	1984	1984	1984	37
401	20231214	144600	9112138	1984	1984	1984	1984	0
402	20231214	144500	9112138	1984	1984	1984	1984	0
403	20231214	144400	9112138	1984	1984	1984	1984	0
404	20231214	144300	9112138	1984	1984	1984	1984	28
405	20231214	144200	9056586	1984	1984	1984	1984	0
406	20231214	144100	9056586	1984	1984	1984	1984	0
407	20231214	144000	9056586	1984	1984	1984	1984	29
408	20231214	143900	8999050	1984	1984	1984	1984	0
409	20231214	143800	8999050	1984	1984	1984	1984	0
410	20231214	143700	8999050	1984	1984	1984	1984	425
411	20231214	143600	8155850	1987	1987	1987	1987	0
412	20231214	143500	8155850	1987	1987	1987	1987	0
413	20231214	143400	8155850	1987	1987	1987	1987	0
414	20231214	143300	8155850	1987	1987	1987	1987	0
415	20231214	143200	8155850	1987	1987	1987	1987	0
416	20231214	143100	8155850	1987	1987	1987	1987	632
417	20231214	143000	6900066	1987	1987	1987	1987	0
418	20231214	142900	6900066	1987	1987	1987	1987	38
419	20231214	142800	6824560	1987	1987	1987	1987	0
420	20231214	142700	6824560	1987	1987	1987	1987	0
421	20231214	142600	6824560	1987	1987	1987	1987	31
422	20231214	142500	6762963	1987	1987	1987	1987	0
423	20231214	142400	6762963	1987	1987	1987	1987	0
424	20231214	142300	6762963	1987	1987	1987	1987	0
425	20231214	142200	6762963	1987	1987	1987	1987	69
426	20231214	142100	6625860	1987	1987	1987	1987	0
427	20231214	142000	6625860	1987	1987	1987	1987	0
428	20231214	141900	6625860	1987	1987	1987	1987	63
429	20231214	141800	6500679	1987	1987	1987	1987	0
430	20231214	141700	6500679	1987	1987	1987	1987	0
431	20231214	141600	6500679	1987	1987	1987	1987	0
432	20231214	141500	6500679	1987	1987	1987	1987	26
433	20231214	141400	6449017	1987	1987	1987	1987	0
434	20231214	141300	6449017	1987	1987	1987	1987	0
435	20231214	141200	6449017	1987	1987	1987	1987	19
436	20231214	141100	6411264	1987	1987	1987	1987	0
437	20231214	141000	6411264	1987	1987	1987	1987	0
438	20231214	140900	6411264	1987	1987	1987	1987	0
439	20231214	140800	6411264	1987	1987	1987	1987	29
440	20231214	140700	6353641	1987	1987	1987	1987	0
441	20231214	140600	6353641	1987	1987	1987	1987	0
442	20231214	140500	6353641	1987	1987	1987	1987	41
443	20231214	140400	6272174	1988	1988	1988	1988	1
444	20231214	140300	6270186	1987	1987	1987	1987	0
445	20231214	140200	6270186	1987	1987	1987	1987	0
446	20231214	140100	6270186	1987	1987	1987	1987	54
447	20231214	140000	6162888	1990	1990	1990	1990	0
448	20231214	135900	6162888	1990	1990	1990	1990	0
449	20231214	135800	6162888	1990	1990	1990	1990	0
450	20231214	135700	6162888	1990	1990	1990	1990	0
451	20231214	135600	6162888	1990	1990	1990	1990	0
452	20231214	135500	6162888	1990	1990	1990	1990	0
453	20231214	135400	6162888	1990	1990	1990	1990	0
454	20231214	135300	6162888	1990	1990	1990	1990	23
455	20231214	135200	6117118	1992	1992	1992	1992	0
456	20231214	135100	6117118	1992	1992	1992	1992	0
457	20231214	135000	6117118	1992	1992	1992	1992	0
458	20231214	134900	6117118	1992	1992	1992	1992	0
459	20231214	134800	6117118	1992	1992	1992	1992	0
460	20231214	134700	6117118	1992	1992	1992	1992	2
461	20231214	134600	6113134	1992	1992	1992	1992	10
462	20231214	134500	6093214	1999	1999	1999	1999	0
463	20231214	134400	6093214	1999	1999	1999	1999	0
464	20231214	134300	6093214	1999	1999	1999	1999	0
465	20231214	134200	6093214	1999	1999	1999	1999	0
466	20231214	134100	6093214	1999	1999	1999	1999	0
467	20231214	134000	6093214	1999	1999	1999	1999	0
468	20231214	133900	6093214	1999	1999	1999	1999	0
469	20231214	133800	6093214	1999	1999	1999	1999	0
470	20231214	133700	6093214	1999	1999	1999	1999	0
471	20231214	133600	6093214	1999	1999	1999	1999	0
472	20231214	133500	6093214	1999	1999	1999	1999	0
473	20231214	133400	6093214	1999	1999	1999	1999	0
474	20231214	133300	6093214	1999	1999	1999	1999	0
475	20231214	133200	6093214	1999	1999	1999	1999	0
476	20231214	133100	6093214	1999	1999	1999	1999	0
477	20231214	133000	6093214	1999	1999	1999	1999	0
478	20231214	132900	6093214	1999	1999	1999	1999	0
479	20231214	132800	6093214	1999	1999	1999	1999	0
480	20231214	132700	6093214	1999	1999	1999	1999	0
481	20231214	132600	6093214	1999	1999	1999	1999	0
482	20231214	132500	6093214	1999	1999	1999	1999	0
483	20231214	132400	6093214	1999	1999	1999	1999	0
484	20231214	132300	6093214	1999	1999	1999	1999	0
485	20231214	132200	6093214	1999	1999	1999	1999	0
486	20231214	132100	6093214	1999	1999	1999	1999	0
487	20231214	132000	6093214	1999	1984	1999	1984	77
488	20231214	131900	5940321	1983	1983	1983	1983	48
489	20231214	131800	5845137	1983	1983	1983	1983	0
490	20231214	131700	5845137	1983	1983	1983	1983	0
491	20231214	131600	5845137	1983	1983	1983	1983	33
492	20231214	131500	5779698	1983	1983	1983	1983	0
493	20231214	131400	5779698	1983	1983	1983	1983	0
494	20231214	131300	5779698	1983	1983	1983	1983	0
495	20231214	131200	5779698	1983	1983	1983	1983	40
496	20231214	131100	5700378	1983	1983	1983	1983	0
497	20231214	131000	5700378	1983	1983	1983	1983	0
498	20231214	130900	5700378	1983	1983	1983	1983	54
499	20231214	130800	5593296	1984	1984	1984	1984	0
500	20231214	130700	5593296	1984	1984	1984	1984	0
501	20231214	130600	5593296	1984	1984	1984	1984	0
502	20231214	130500	5593296	1984	1984	1984	1984	36
503	20231214	130400	5521872	1984	1984	1984	1984	0
504	20231214	130300	5521872	1984	1984	1984	1984	0
505	20231214	130200	5521872	1984	1984	1984	1984	41
506	20231214	130100	5440528	1984	1984	1984	1984	0
507	20231214	130000	5440528	1984	1984	1984	1984	0
508	20231214	125900	5440528	1984	1984	1984	1984	59
509	20231214	125800	5323472	1984	1984	1984	1984	0
510	20231214	125700	5323472	1984	1984	1984	1984	0
511	20231214	125600	5323472	1984	1984	1984	1984	0
512	20231214	125500	5323472	1984	1984	1984	1984	17
513	20231214	125400	5289744	1984	1984	1984	1984	0
514	20231214	125300	5289744	1984	1984	1984	1984	0
515	20231214	125200	5289744	1984	1984	1984	1984	53
516	20231214	125100	5184592	1984	1984	1984	1984	0
517	20231214	125000	5184592	1984	1984	1984	1984	0
518	20231214	124900	5184592	1984	1984	1984	1984	0
519	20231214	124800	5184592	1984	1984	1984	1984	50
520	20231214	124700	5085392	1984	1984	1984	1984	0
521	20231214	124600	5085392	1984	1984	1984	1984	0
522	20231214	124500	5085392	1984	1984	1984	1984	41
523	20231214	124400	5004048	1984	1984	1984	1984	0
524	20231214	124300	5004048	1984	1984	1984	1984	0
525	20231214	124200	5004048	1984	1984	1984	1984	0
526	20231214	124100	5004048	1984	1984	1984	1984	28
527	20231214	124000	4948496	1984	1984	1984	1984	0
528	20231214	123900	4948496	1984	1984	1984	1984	0
529	20231214	123800	4948496	1984	1984	1984	1984	24
530	20231214	123700	4900880	1984	1984	1984	1984	0
531	20231214	123600	4900880	1984	1984	1984	1984	0
532	20231214	123500	4900880	1984	1984	1984	1984	0
533	20231214	123400	4900880	1984	1984	1984	1984	28
534	20231214	123300	4845328	1984	1984	1984	1984	0
535	20231214	123200	4845328	1984	1984	1984	1984	0
536	20231214	123100	4845328	1984	1984	1984	1984	47
537	20231214	123000	4752080	1984	1984	1984	1984	0
538	20231214	122900	4752080	1984	1984	1984	1984	0
539	20231214	122800	4752080	1984	1984	1984	1984	0
540	20231214	122700	4752080	1984	1984	1984	1984	56
541	20231214	122600	4640976	1984	1984	1984	1984	0
542	20231214	122500	4640976	1984	1984	1984	1984	0
543	20231214	122400	4640976	1984	1984	1984	1984	15
544	20231214	122300	4611216	1984	1984	1984	1984	0
545	20231214	122200	4611216	1984	1984	1984	1984	0
546	20231214	122100	4611216	1984	1984	1984	1984	0
547	20231214	122000	4611216	1984	1984	1984	1984	41
548	20231214	121900	4529872	1985	1985	1985	1985	2
549	20231214	121800	4525902	1984	1984	1984	1984	0
550	20231214	121700	4525902	1984	1984	1984	1984	25
551	20231214	121600	4476302	1984	1984	1984	1984	0
552	20231214	121500	4476302	1984	1984	1984	1984	0
553	20231214	121400	4476302	1984	1984	1984	1984	0
554	20231214	121300	4476302	1984	1984	1984	1984	43
555	20231214	121200	4390990	1984	1984	1984	1984	0
556	20231214	121100	4390990	1984	1984	1984	1984	0
557	20231214	121000	4390990	1984	1984	1984	1984	40
558	20231214	120900	4311630	1984	1984	1984	1984	0
559	20231214	120800	4311630	1984	1984	1984	1984	0
560	20231214	120700	4311630	1984	1984	1984	1984	0
561	20231214	120600	4311630	1984	1984	1984	1984	41
562	20231214	120500	4230286	1984	1984	1984	1984	0
563	20231214	120400	4230286	1984	1984	1984	1984	332
564	20231214	120300	3571598	1984	1984	1984	1984	34
565	20231214	120200	3504142	1984	1984	1984	1984	0
566	20231214	120100	3504142	1984	1984	1984	1984	0
567	20231214	120000	3504142	1984	1984	1984	1984	0
568	20231214	115900	3504142	1984	1984	1984	1984	45
569	20231214	115800	3414862	1984	1984	1984	1984	0
570	20231214	115700	3414862	1984	1984	1984	1984	0
571	20231214	115600	3414862	1984	1984	1984	1984	53
572	20231214	115500	3309710	1984	1984	1984	1984	0
573	20231214	115400	3309710	1984	1984	1984	1984	0
574	20231214	115300	3309710	1984	1984	1984	1984	0
575	20231214	115200	3309710	1984	1984	1984	1984	69
576	20231214	115100	3172814	1984	1984	1984	1984	0
577	20231214	115000	3172814	1984	1984	1984	1984	0
578	20231214	114900	3172814	1984	1984	1984	1984	29
579	20231214	114800	3115278	1984	1984	1984	1984	0
580	20231214	114700	3115278	1984	1984	1984	1984	26
581	20231214	114600	3063694	1985	1985	1985	1985	0
582	20231214	114500	3063694	1985	1985	1985	1985	0
583	20231214	114400	3063694	1985	1985	1985	1985	0
584	20231214	114300	3063694	1985	1985	1985	1985	0
585	20231214	114200	3063694	1985	1985	1985	1985	0
586	20231214	114100	3063694	1985	1985	1985	1985	0
587	20231214	114000	3063694	1985	1985	1985	1985	0
588	20231214	113900	3063694	1985	1985	1985	1985	0
589	20231214	113800	3063694	1985	1985	1985	1985	0
590	20231214	113700	3063694	1985	1985	1985	1985	0
591	20231214	113600	3063694	1985	1985	1985	1985	0
592	20231214	113500	3063694	1985	1985	1985	1985	0
593	20231214	113400	3063694	1985	1985	1985	1985	0
594	20231214	113300	3063694	1985	1985	1985	1985	0
595	20231214	113200	3063694	1985	1985	1985	1985	0
596	20231214	113100	3063694	1985	1985	1985	1985	0
597	20231214	113000	3063694	1985	1985	1985	1985	0
598	20231214	112900	3063694	1985	1985	1985	1985	0
599	20231214	112800	3063694	1985	1985	1985	1985	0
600	20231214	112700	3063694	1985	1985	1985	1985	0
601	20231214	112600	3063694	1985	1985	1985	1985	0
602	20231214	112500	3063694	1985	1985	1985	1985	10
603	20231214	112400	3043844	1984	1984	1984	1984	0
604	20231214	112300	3043844	1984	1984	1984	1984	0
605	20231214	112200	3043844	1984	1984	1984	1984	0
606	20231214	112100	3043844	1984	1984	1984	1984	0
607	20231214	112000	3043844	1984	1984	1984	1984	0
608	20231214	111900	3043844	1984	1985	1985	1984	116
609	20231214	111800	2813698	1984	1984	1984	1984	0
610	20231214	111700	2813698	1984	1984	1984	1984	50
611	20231214	111600	2714498	1984	1984	1984	1984	0
612	20231214	111500	2714498	1984	1984	1984	1984	0
613	20231214	111400	2714498	1984	1984	1984	1984	56
614	20231214	111300	2603394	1984	1984	1984	1984	0
615	20231214	111200	2603394	1984	1984	1984	1984	0
616	20231214	111100	2603394	1984	1984	1984	1984	57
617	20231214	111000	2490306	1985	1985	1985	1985	0
618	20231214	110900	2490306	1985	1985	1985	1985	0
619	20231214	110800	2490306	1985	1985	1985	1985	4
620	20231214	110700	2482366	1984	1984	1984	1984	120
621	20231214	110600	2244286	1984	1984	1984	1984	0
622	20231214	110500	2244286	1984	1984	1984	1984	0
623	20231214	110400	2244286	1984	1984	1984	1984	0
624	20231214	110300	2244286	1984	1984	1984	1984	0
625	20231214	110200	2244286	1984	1984	1984	1984	0
626	20231214	110100	2244286	1984	1984	1984	1984	0
627	20231214	110000	2244286	1984	1984	1984	1984	0
628	20231214	105900	2244286	1984	1984	1984	1984	0
629	20231214	105800	2244286	1984	1984	1984	1984	0
630	20231214	105700	2244286	1984	1985	1985	1984	26
631	20231214	105600	2192683	1999	1999	1999	1999	0
632	20231214	105500	2192683	1999	1999	1999	1999	0
633	20231214	105400	2192683	1999	1999	1999	1999	0
634	20231214	105300	2192683	1999	1999	1999	1999	0
635	20231214	105200	2192683	1999	1999	1999	1999	0
636	20231214	105100	2192683	1999	1999	1999	1999	0
637	20231214	105000	2192683	1999	1999	1999	1999	0
638	20231214	104900	2192683	1999	1999	1999	1999	0
639	20231214	104800	2192683	1999	1985	1999	1985	81
640	20231214	104700	2031884	1984	1984	1984	1984	0
641	20231214	104600	2031884	1984	1984	1984	1984	40
642	20231214	104500	1952524	1984	1984	1984	1984	0
643	20231214	104400	1952524	1984	1984	1984	1984	0
644	20231214	104300	1952524	1984	1984	1984	1984	40
645	20231214	104200	1873164	1984	1984	1984	1984	0
646	20231214	104100	1873164	1984	1984	1984	1984	0
647	20231214	104000	1873164	1984	1984	1984	1984	0
648	20231214	103900	1873164	1984	1984	1984	1984	68
649	20231214	103800	1738252	1984	1984	1984	1984	0
650	20231214	103700	1738252	1984	1984	1984	1984	0
651	20231214	103600	1738252	1984	1984	1984	1984	40
652	20231214	103500	1658892	1984	1984	1984	1984	0
653	20231214	103400	1658892	1984	1984	1984	1984	0
654	20231214	103300	1658892	1984	1984	1984	1984	44
655	20231214	103200	1571596	1983	1983	1983	1983	76
656	20231214	103100	1420888	1983	1983	1983	1983	0
657	20231214	103000	1420888	1983	1983	1983	1983	0
658	20231214	102900	1420888	1983	1983	1983	1983	40
659	20231214	102800	1341568	1983	1983	1983	1983	0
660	20231214	102700	1341568	1983	1983	1983	1983	0
661	20231214	102600	1341568	1983	1983	1983	1983	0
662	20231214	102500	1341568	1983	1983	1983	1983	40
663	20231214	102400	1262248	1983	1983	1983	1983	0
664	20231214	102300	1262248	1983	1983	1983	1983	0
665	20231214	102200	1262248	1983	1984	1984	1983	290
666	20231214	102100	686928	1990	1990	1990	1990	0
667	20231214	102000	686928	1990	1990	1990	1990	0
668	20231214	101900	686928	1990	1990	1990	1990	0
669	20231214	101800	686928	1990	1990	1990	1990	0
670	20231214	101700	686928	1990	1990	1990	1990	0
671	20231214	101600	686928	1990	1990	1990	1990	0
672	20231214	101500	686928	1990	1990	1990	1990	0
673	20231214	101400	686928	1990	1990	1990	1990	0
674	20231214	101300	686928	1990	1990	1990	1990	0
675	20231214	101200	686928	1990	1990	1990	1990	0
676	20231214	101100	686928	1990	1990	1990	1990	1
677	20231214	101000	684938	1983	1983	1983	1983	0
678	20231214	100900	684938	1983	1983	1983	1983	0
679	20231214	100800	684938	1983	1983	1983	1983	0
680	20231214	100700	684938	1983	1983	1983	1983	0
681	20231214	100600	684938	1983	1983	1983	1983	0
682	20231214	100500	684938	1983	1983	1983	1983	0
683	20231214	100400	684938	1983	1983	1983	1983	0
684	20231214	100300	684938	1983	1983	1983	1983	0
685	20231214	100200	684938	1983	1983	1983	1983	0
686	20231214	100100	684938	1983	1983	1983	1983	0
687	20231214	100000	684938	1983	1983	1983	1983	0
688	20231214	095900	684938	1983	1983	1983	1983	0
689	20231214	095800	684938	1983	1983	1983	1983	0
690	20231214	095700	684938	1983	1983	1983	1983	0
691	20231214	095600	684938	1983	1983	1983	1983	0
692	20231214	095500	684938	1983	1983	1983	1983	0
693	20231214	095400	684938	1983	1983	1983	1983	0
694	20231214	095300	684938	1983	1983	1983	1983	0
695	20231214	095200	684938	1983	1983	1983	1983	0
696	20231214	095100	684938	1983	1983	1983	1983	0
697	20231214	095000	684938	1983	1983	1983	1983	0
698	20231214	094900	684938	1983	1983	1983	1983	0
699	20231214	094800	684938	1983	1983	1983	1983	50
700	20231214	094700	585788	1990	1984	1990	1984	148
701	20231214	094600	291686	1984	1984	1984	1984	0
702	20231214	094500	291686	1984	1984	1984	1984	3
703	20231214	094400	285734	1984	1984	1984	1984	3
704	20231214	094300	279782	1986	1987	1987	1983	51
705	20231214	094200	178470	1983	1983	1983	1983	0
706	20231214	094100	178470	1983	1983	1983	1983	0
707	20231214	094000	178470	1983	1983	1983	1983	0
708	20231214	093900	178470	1983	1983	1983	1983	0
709	20231214	093800	178470	1983	1983	1983	1983	0
710	20231214	093700	178470	1983	1983	1983	1983	0
711	20231214	093600	178470	1983	1983	1983	1983	88
712	20231214	093500	3966	1983	1983	1983	1983	0
713	20231214	093400	3966	1983	1983	1983	1983	0
714	20231214	093300	3966	1983	1983	1983	1983	0
715	20231214	093200	3966	1983	1983	1983	1983	2
716	20231214	093100	0	1983	1983	1983	1983	0
717	20231214	093000	0	1983	1983	1983	1983	0
718	20231214	092900	0	1983	1983	1983	1983	0
719	20231214	092800	0	1983	1983	1983	1983	0
720	20231214	092700	0	1983	1983	1983	1983	0
721	20231214	092600	0	1983	1983	1983	1983	0
722	20231214	092500	0	1983	1983	1983	1983	0
723	20231214	092400	0	1983	1983	1983	1983	0
724	20231214	092300	0	1983	1983	1983	1983	0
725	20231214	092200	0	1983	1983	1983	1983	0
726	20231214	092100	0	1983	1983	1983	1983	0
727	20231214	092000	0	1983	1983	1983	1983	0
728	20231214	091900	0	1983	1983	1983	1983	0
729	20231214	091800	0	1983	1983	1983	1983	0
730	20231214	091700	0	1983	1983	1983	1983	0
731	20231214	091600	0	1983	1983	1983	1983	0
732	20231214	091500	0	1983	1983	1983	1983	0
733	20231214	091400	0	1983	1983	1983	1983	0
734	20231214	091300	0	1983	1983	1983	1983	0
735	20231214	091200	0	1983	1983	1983	1983	0
736	20231214	091100	0	1983	1983	1983	1983	0
737	20231214	091000	0	1983	1983	1983	1983	0
738	20231214	090900	0	1983	1983	1983	1983	0
739	20231214	090800	0	1983	1983	1983	1983	0
740	20231214	090700	0	1983	1983	1983	1983	0
741	20231214	090600	0	1983	1983	1983	1983	0
742	20231214	090500	0	1983	1983	1983	1983	0
743	20231214	090400	0	1983	1983	1983	1983	0
744	20231214	090300	0	1983	1983	1983	1983	0
745	20231214	090200	0	1983	1983	1983	1983	0
746	20231214	090100	0	1983	1983	1983	1983	0
747	20231214	090000	0	1983	1983	1983	1983	0