KissMeData/462020/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213500	47091318	1986	1986	1986	1986	84
3	20231219	213400	47091318	1986	1986	1986	1986	0
4	20231219	213300	47091318	1986	1986	1986	1986	0
5	20231219	213200	47091318	1986	1986	1986	1986	0
6	20231219	213100	47091318	1986	1986	1986	1986	0
7	20231219	213000	47091318	1986	1986	1986	1986	0
8	20231219	212900	47091318	1986	1986	1986	1986	0
9	20231219	212800	47091318	1986	1986	1986	1986	0
10	20231219	212700	47091318	1986	1986	1986	1986	0
11	20231219	212600	47091318	1986	1986	1986	1986	0
12	20231219	212500	47091318	1986	1986	1986	1986	0
13	20231219	212400	47091318	1986	1986	1986	1986	0
14	20231219	212300	47091318	1986	1986	1986	1986	0
15	20231219	212200	47091318	1986	1986	1986	1986	0
16	20231219	212100	47091318	1986	1986	1986	1986	0
17	20231219	212000	47091318	1986	1986	1986	1986	0
18	20231219	211900	47091318	1986	1986	1986	1986	0
19	20231219	211800	47091318	1986	1986	1986	1986	0
20	20231219	211700	47091318	1986	1986	1986	1986	0
21	20231219	211600	47091318	1986	1986	1986	1986	0
22	20231219	211500	47091318	1986	1986	1986	1986	0
23	20231219	211400	47091318	1986	1986	1986	1986	0
24	20231219	211300	47091318	1986	1986	1986	1986	0
25	20231219	211200	47091318	1986	1986	1986	1986	0
26	20231219	211100	47091318	1986	1986	1986	1986	0
27	20231219	211000	47091318	1986	1986	1986	1986	0
28	20231219	210900	47091318	1986	1986	1986	1986	0
29	20231219	210800	47091318	1986	1986	1986	1986	0
30	20231219	210700	47091318	1986	1986	1986	1986	0
31	20231219	210600	47091318	1986	1986	1986	1986	0
32	20231219	210500	47091318	1986	1986	1986	1986	84
33	20231219	210400	47091318	1986	1986	1986	1986	0
34	20231219	210300	47091318	1986	1986	1986	1986	0
35	20231219	210200	47091318	1986	1986	1986	1986	0
36	20231219	210100	47091318	1986	1986	1986	1986	0
37	20231219	210000	47091318	1986	1986	1986	1986	0
38	20231219	205900	47091318	1986	1986	1986	1986	0
39	20231219	205800	47091318	1986	1986	1986	1986	0
40	20231219	205700	47091318	1986	1986	1986	1986	0
41	20231219	205600	47091318	1986	1986	1986	1986	0
42	20231219	205500	47091318	1986	1986	1986	1986	0
43	20231219	205400	47091318	1986	1986	1986	1986	0
44	20231219	205300	47091318	1986	1986	1986	1986	0
45	20231219	205200	47091318	1986	1986	1986	1986	0
46	20231219	205100	47091318	1986	1986	1986	1986	0
47	20231219	205000	47091318	1986	1986	1986	1986	0
48	20231219	204900	47091318	1986	1986	1986	1986	0
49	20231219	204800	47091318	1986	1986	1986	1986	0
50	20231219	204700	47091318	1986	1986	1986	1986	0
51	20231219	204600	47091318	1986	1986	1986	1986	0
52	20231219	204500	47091318	1986	1986	1986	1986	0
53	20231219	204400	47091318	1986	1986	1986	1986	0
54	20231219	204300	47091318	1986	1986	1986	1986	0
55	20231219	204200	47091318	1986	1986	1986	1986	0
56	20231219	204100	47091318	1986	1986	1986	1986	0
57	20231219	204000	47091318	1986	1986	1986	1986	0
58	20231219	203900	47091318	1986	1986	1986	1986	0
59	20231219	203800	47091318	1986	1986	1986	1986	0
60	20231219	203700	47091318	1986	1986	1986	1986	0
61	20231219	203600	47091318	1986	1986	1986	1986	0
62	20231219	203500	47091318	1986	1986	1986	1986	84
63	20231219	203400	47091318	1986	1986	1986	1986	0
64	20231219	203300	47091318	1986	1986	1986	1986	0
65	20231219	203200	47091318	1986	1986	1986	1986	0
66	20231219	203100	47091318	1986	1986	1986	1986	0
67	20231219	203000	47091318	1986	1986	1986	1986	0
68	20231219	202900	47091318	1986	1986	1986	1986	0
69	20231219	202800	47091318	1986	1986	1986	1986	0
70	20231219	202700	47091318	1986	1986	1986	1986	0
71	20231219	202600	47091318	1986	1986	1986	1986	0
72	20231219	202500	47091318	1986	1986	1986	1986	0
73	20231219	202400	47091318	1986	1986	1986	1986	0
74	20231219	202300	47091318	1986	1986	1986	1986	0
75	20231219	202200	47091318	1986	1986	1986	1986	0
76	20231219	202100	47091318	1986	1986	1986	1986	0
77	20231219	202000	47091318	1986	1986	1986	1986	0
78	20231219	201900	47091318	1986	1986	1986	1986	0
79	20231219	201800	47091318	1986	1986	1986	1986	0
80	20231219	201700	47091318	1986	1986	1986	1986	0
81	20231219	201600	47091318	1986	1986	1986	1986	0
82	20231219	201500	47091318	1986	1986	1986	1986	0
83	20231219	201400	47091318	1986	1986	1986	1986	0
84	20231219	201300	47091318	1986	1986	1986	1986	0
85	20231219	201200	47091318	1986	1986	1986	1986	0
86	20231219	201100	47091318	1986	1986	1986	1986	0
87	20231219	201000	47091318	1986	1986	1986	1986	0
88	20231219	200900	47091318	1986	1986	1986	1986	0
89	20231219	200800	47091318	1986	1986	1986	1986	0
90	20231219	200700	47091318	1986	1986	1986	1986	0
91	20231219	200600	47091318	1986	1986	1986	1986	0
92	20231219	200500	47091318	1986	1986	1986	1986	84
93	20231219	200400	47091318	1986	1986	1986	1986	0
94	20231219	200300	47091318	1986	1986	1986	1986	0
95	20231219	200200	47091318	1986	1986	1986	1986	0
96	20231219	200100	47091318	1986	1986	1986	1986	0
97	20231219	200000	47091318	1986	1986	1986	1986	0
98	20231219	195900	47091318	1986	1986	1986	1986	0
99	20231219	195800	47091318	1986	1986	1986	1986	0
100	20231219	195700	47091318	1986	1986	1986	1986	0
101	20231219	195600	47091318	1986	1986	1986	1986	0
102	20231219	195500	47091318	1986	1986	1986	1986	0
103	20231219	195400	47091318	1986	1986	1986	1986	0
104	20231219	195300	47091318	1986	1986	1986	1986	0
105	20231219	195200	47091318	1986	1986	1986	1986	0
106	20231219	195100	47091318	1986	1986	1986	1986	0
107	20231219	195000	47091318	1986	1986	1986	1986	0
108	20231219	194900	47091318	1986	1986	1986	1986	0
109	20231219	194800	47091318	1986	1986	1986	1986	0
110	20231219	194700	47091318	1986	1986	1986	1986	0
111	20231219	194600	47091318	1986	1986	1986	1986	0
112	20231219	194500	47091318	1986	1986	1986	1986	0
113	20231219	194400	47091318	1986	1986	1986	1986	0
114	20231219	194300	47091318	1986	1986	1986	1986	0
115	20231219	194200	47091318	1986	1986	1986	1986	0
116	20231219	194100	47091318	1986	1986	1986	1986	0
117	20231219	194000	47091318	1986	1986	1986	1986	0
118	20231219	193900	47091318	1986	1986	1986	1986	0
119	20231219	193800	47091318	1986	1986	1986	1986	0
120	20231219	193700	47091318	1986	1986	1986	1986	0
121	20231219	193600	47091318	1986	1986	1986	1986	0
122	20231219	193500	47091318	1986	1986	1986	1986	84
123	20231219	193400	47091318	1986	1986	1986	1986	0
124	20231219	193300	47091318	1986	1986	1986	1986	0
125	20231219	193200	47091318	1986	1986	1986	1986	0
126	20231219	193100	47091318	1986	1986	1986	1986	0
127	20231219	193000	47091318	1986	1986	1986	1986	0
128	20231219	192900	47091318	1986	1986	1986	1986	0
129	20231219	192800	47091318	1986	1986	1986	1986	0
130	20231219	192700	47091318	1986	1986	1986	1986	0
131	20231219	192600	47091318	1986	1986	1986	1986	0
132	20231219	192500	47091318	1986	1986	1986	1986	0
133	20231219	192400	47091318	1986	1986	1986	1986	0
134	20231219	192300	47091318	1986	1986	1986	1986	0
135	20231219	192200	47091318	1986	1986	1986	1986	0
136	20231219	192100	47091318	1986	1986	1986	1986	0
137	20231219	192000	47091318	1986	1986	1986	1986	0
138	20231219	191900	47091318	1986	1986	1986	1986	0
139	20231219	191800	47091318	1986	1986	1986	1986	0
140	20231219	191700	47091318	1986	1986	1986	1986	0
141	20231219	191600	47091318	1986	1986	1986	1986	0
142	20231219	191500	47091318	1986	1986	1986	1986	0
143	20231219	191400	47091318	1986	1986	1986	1986	0
144	20231219	191300	47091318	1986	1986	1986	1986	0
145	20231219	191200	47091318	1986	1986	1986	1986	0
146	20231219	191100	47091318	1986	1986	1986	1986	0
147	20231219	191000	47091318	1986	1986	1986	1986	0
148	20231219	190900	47091318	1986	1986	1986	1986	0
149	20231219	190800	47091318	1986	1986	1986	1986	0
150	20231219	190700	47091318	1986	1986	1986	1986	0
151	20231219	190600	47091318	1986	1986	1986	1986	0
152	20231219	190500	47091318	1986	1986	1986	1986	84
153	20231219	190400	47091318	1986	1986	1986	1986	0
154	20231219	190300	47091318	1986	1986	1986	1986	0
155	20231219	190200	47091318	1986	1986	1986	1986	0
156	20231219	190100	47091318	1986	1986	1986	1986	0
157	20231219	190000	47091318	1986	1986	1986	1986	0
158	20231219	185900	47091318	1986	1986	1986	1986	0
159	20231219	185800	47091318	1986	1986	1986	1986	0
160	20231219	185700	47091318	1986	1986	1986	1986	0
161	20231219	185600	47091318	1986	1986	1986	1986	0
162	20231219	185500	47091318	1986	1986	1986	1986	0
163	20231219	185400	47091318	1986	1986	1986	1986	0
164	20231219	185300	47091318	1986	1986	1986	1986	0
165	20231219	185200	47091318	1986	1986	1986	1986	0
166	20231219	185100	47091318	1986	1986	1986	1986	0
167	20231219	185000	47091318	1986	1986	1986	1986	0
168	20231219	184900	47091318	1986	1986	1986	1986	0
169	20231219	184800	47091318	1986	1986	1986	1986	0
170	20231219	184700	47091318	1986	1986	1986	1986	0
171	20231219	184600	47091318	1986	1986	1986	1986	0
172	20231219	184500	47091318	1986	1986	1986	1986	0
173	20231219	184400	47091318	1986	1986	1986	1986	0
174	20231219	184300	47091318	1986	1986	1986	1986	0
175	20231219	184200	47091318	1986	1986	1986	1986	0
176	20231219	184100	47091318	1986	1986	1986	1986	0
177	20231219	184000	47091318	1986	1986	1986	1986	0
178	20231219	183900	47091318	1986	1986	1986	1986	0
179	20231219	183800	47091318	1986	1986	1986	1986	0
180	20231219	183700	47091318	1986	1986	1986	1986	0
181	20231219	183600	47091318	1986	1986	1986	1986	0
182	20231219	183500	47091318	1986	1986	1986	1986	84
183	20231219	183400	47091318	1986	1986	1986	1986	0
184	20231219	183300	47091318	1986	1986	1986	1986	0
185	20231219	183200	47091318	1986	1986	1986	1986	0
186	20231219	183100	47091318	1986	1986	1986	1986	0
187	20231219	183000	47091318	1986	1986	1986	1986	0
188	20231219	182900	47091318	1986	1986	1986	1986	0
189	20231219	182800	47091318	1986	1986	1986	1986	0
190	20231219	182700	47091318	1986	1986	1986	1986	0
191	20231219	182600	47091318	1986	1986	1986	1986	0
192	20231219	182500	47091318	1986	1986	1986	1986	0
193	20231219	182400	47091318	1986	1986	1986	1986	0
194	20231219	182300	47091318	1986	1986	1986	1986	0
195	20231219	182200	47091318	1986	1986	1986	1986	0
196	20231219	182100	47091318	1986	1986	1986	1986	0
197	20231219	182000	47091318	1986	1986	1986	1986	0
198	20231219	181900	47091318	1986	1986	1986	1986	0
199	20231219	181800	47091318	1986	1986	1986	1986	0
200	20231219	181700	47091318	1986	1986	1986	1986	0
201	20231219	181600	47091318	1986	1986	1986	1986	0
202	20231219	181500	47091318	1986	1986	1986	1986	0
203	20231219	181400	47091318	1986	1986	1986	1986	0
204	20231219	181300	47091318	1986	1986	1986	1986	0
205	20231219	181200	47091318	1986	1986	1986	1986	0
206	20231219	181100	47091318	1986	1986	1986	1986	0
207	20231219	181000	47091318	1986	1986	1986	1986	0
208	20231219	180900	47091318	1986	1986	1986	1986	0
209	20231219	180800	47091318	1986	1986	1986	1986	0
210	20231219	180700	47091318	1986	1986	1986	1986	0
211	20231219	180600	47091318	1986	1986	1986	1986	0
212	20231219	180500	47091318	1986	1986	1986	1986	84
213	20231219	180400	47091318	1986	1986	1986	1986	0
214	20231219	180300	47091318	1986	1986	1986	1986	0
215	20231219	180200	47091318	1986	1986	1986	1986	0
216	20231219	180100	47091318	1986	1986	1986	1986	0
217	20231219	180000	47091318	1986	1986	1986	1986	0
218	20231219	175900	47091318	1986	1986	1986	1986	0
219	20231219	175800	47091318	1986	1986	1986	1986	0
220	20231219	175700	47091318	1986	1986	1986	1986	0
221	20231219	175600	47091318	1986	1986	1986	1986	0
222	20231219	175500	47091318	1986	1986	1986	1986	0
223	20231219	175400	47091318	1986	1986	1986	1986	0
224	20231219	175300	47091318	1986	1986	1986	1986	0
225	20231219	175200	47091318	1986	1986	1986	1986	0
226	20231219	175100	47091318	1986	1986	1986	1986	0
227	20231219	175000	47091318	1986	1986	1986	1986	0
228	20231219	174900	47091318	1986	1986	1986	1986	0
229	20231219	174800	47091318	1986	1986	1986	1986	0
230	20231219	174700	47091318	1986	1986	1986	1986	0
231	20231219	174600	47091318	1986	1986	1986	1986	0
232	20231219	174500	47091318	1986	1986	1986	1986	0
233	20231219	174400	47091318	1986	1986	1986	1986	0
234	20231219	174300	47091318	1986	1986	1986	1986	0
235	20231219	174200	47091318	1986	1986	1986	1986	0
236	20231219	174100	47091318	1986	1986	1986	1986	0
237	20231219	174000	47091318	1986	1986	1986	1986	0
238	20231219	173900	47091318	1986	1986	1986	1986	0
239	20231219	173800	47091318	1986	1986	1986	1986	0
240	20231219	173700	47091318	1986	1986	1986	1986	0
241	20231219	173600	47091318	1986	1986	1986	1986	0
242	20231219	173500	47091318	1986	1986	1986	1986	84
243	20231219	173400	47091318	1986	1986	1986	1986	0
244	20231219	173300	47091318	1986	1986	1986	1986	0
245	20231219	173200	47091318	1986	1986	1986	1986	0
246	20231219	173100	47091318	1986	1986	1986	1986	0
247	20231219	173000	47091318	1986	1986	1986	1986	0
248	20231219	172900	47091318	1986	1986	1986	1986	0
249	20231219	172800	47091318	1986	1986	1986	1986	0
250	20231219	172700	47091318	1986	1986	1986	1986	0
251	20231219	172600	47091318	1986	1986	1986	1986	0
252	20231219	172500	47091318	1986	1986	1986	1986	0
253	20231219	172400	47091318	1986	1986	1986	1986	0
254	20231219	172300	47091318	1986	1986	1986	1986	0
255	20231219	172200	47091318	1986	1986	1986	1986	0
256	20231219	172100	47091318	1986	1986	1986	1986	0
257	20231219	172000	47091318	1986	1986	1986	1986	0
258	20231219	171900	47091318	1986	1986	1986	1986	0
259	20231219	171800	47091318	1986	1986	1986	1986	0
260	20231219	171700	47091318	1986	1986	1986	1986	0
261	20231219	171600	47091318	1986	1986	1986	1986	0
262	20231219	171500	47091318	1986	1986	1986	1986	0
263	20231219	171400	47091318	1986	1986	1986	1986	0
264	20231219	171300	47091318	1986	1986	1986	1986	0
265	20231219	171200	47091318	1986	1986	1986	1986	0
266	20231219	171100	47091318	1986	1986	1986	1986	0
267	20231219	171000	47091318	1986	1986	1986	1986	0
268	20231219	170900	47091318	1986	1986	1986	1986	0
269	20231219	170800	47091318	1986	1986	1986	1986	0
270	20231219	170700	47091318	1986	1986	1986	1986	0
271	20231219	170600	47091318	1986	1986	1986	1986	0
272	20231219	170500	47091318	1986	1986	1986	1986	84
273	20231219	170400	47091318	1986	1986	1986	1986	0
274	20231219	170300	47091318	1986	1986	1986	1986	0
275	20231219	170200	47091318	1986	1986	1986	1986	0
276	20231219	170100	47091318	1986	1986	1986	1986	0
277	20231219	170000	47091318	1986	1986	1986	1986	0
278	20231219	165900	47091318	1986	1986	1986	1986	0
279	20231219	165800	47091318	1986	1986	1986	1986	0
280	20231219	165700	47091318	1986	1986	1986	1986	0
281	20231219	165600	47091318	1986	1986	1986	1986	0
282	20231219	165500	47091318	1986	1986	1986	1986	0
283	20231219	165400	47091318	1986	1986	1986	1986	0
284	20231219	165300	47091318	1986	1986	1986	1986	0
285	20231219	165200	47091318	1986	1986	1986	1986	0
286	20231219	165100	47091318	1986	1986	1986	1986	0
287	20231219	165000	47091318	1986	1986	1986	1986	0
288	20231219	164900	47091318	1986	1986	1986	1986	0
289	20231219	164800	47091318	1986	1986	1986	1986	0
290	20231219	164700	47091318	1986	1986	1986	1986	0
291	20231219	164600	47091318	1986	1986	1986	1986	0
292	20231219	164500	47091318	1986	1986	1986	1986	0
293	20231219	164400	47091318	1986	1986	1986	1986	0
294	20231219	164300	47091318	1986	1986	1986	1986	0
295	20231219	164200	47091318	1986	1986	1986	1986	0
296	20231219	164100	47091318	1986	1986	1986	1986	0
297	20231219	164000	47091318	1986	1986	1986	1986	0
298	20231219	163900	47091318	1986	1986	1986	1986	0
299	20231219	163800	47091318	1986	1986	1986	1986	0
300	20231219	163700	47091318	1986	1986	1986	1986	0
301	20231219	163600	47091318	1986	1986	1986	1986	0
302	20231219	163500	47091318	1986	1986	1986	1986	84
303	20231219	163400	47091318	1986	1986	1986	1986	0
304	20231219	163300	47091318	1986	1986	1986	1986	0
305	20231219	163200	47091318	1986	1986	1986	1986	0
306	20231219	163100	47091318	1986	1986	1986	1986	0
307	20231219	163000	47091318	1986	1986	1986	1986	0
308	20231219	162900	47091318	1986	1986	1986	1986	0
309	20231219	162800	47091318	1986	1986	1986	1986	0
310	20231219	162700	47091318	1986	1986	1986	1986	0
311	20231219	162600	47091318	1986	1986	1986	1986	0
312	20231219	162500	47091318	1986	1986	1986	1986	0
313	20231219	162400	47091318	1986	1986	1986	1986	0
314	20231219	162300	47091318	1986	1986	1986	1986	0
315	20231219	162200	47091318	1986	1986	1986	1986	0
316	20231219	162100	47091318	1986	1986	1986	1986	0
317	20231219	162000	47091318	1986	1986	1986	1986	0
318	20231219	161900	47091318	1986	1986	1986	1986	0
319	20231219	161800	47091318	1986	1986	1986	1986	0
320	20231219	161700	47091318	1986	1986	1986	1986	0
321	20231219	161600	47091318	1986	1986	1986	1986	0
322	20231219	161500	47091318	1986	1986	1986	1986	0
323	20231219	161400	47091318	1986	1986	1986	1986	0
324	20231219	161300	47091318	1986	1986	1986	1986	0
325	20231219	161200	47091318	1986	1986	1986	1986	0
326	20231219	161100	47091318	1986	1986	1986	1986	0
327	20231219	161000	47091318	1986	1986	1986	1986	0
328	20231219	160900	47091318	1986	1986	1986	1986	0
329	20231219	160800	47091318	1986	1986	1986	1986	0
330	20231219	160700	47091318	1986	1986	1986	1986	0
331	20231219	160600	47091318	1986	1986	1986	1986	0
332	20231219	160500	47091318	1986	1986	1986	1986	84
333	20231219	160400	47091318	1986	1986	1986	1986	0
334	20231219	160300	47091318	1986	1986	1986	1986	0
335	20231219	160200	47091318	1986	1986	1986	1986	0
336	20231219	160100	47091318	1986	1986	1986	1986	0
337	20231219	160000	47091318	1986	1986	1986	1986	0
338	20231219	155900	47091318	1986	1986	1986	1986	0
339	20231219	155800	47091318	1986	1986	1986	1986	0
340	20231219	155700	47091318	1986	1986	1986	1986	0
341	20231219	155600	47091318	1986	1986	1986	1986	0
342	20231219	155500	47091318	1986	1986	1986	1986	0
343	20231219	155400	47091318	1986	1986	1986	1986	0
344	20231219	155300	47091318	1986	1986	1986	1986	0
345	20231219	155200	47091318	1986	1986	1986	1986	0
346	20231219	155100	47091318	1986	1986	1986	1986	0
347	20231219	155000	47091318	1986	1986	1986	1986	0
348	20231219	154900	47091318	1986	1986	1986	1986	0
349	20231219	154800	47091318	1986	1986	1986	1986	0
350	20231219	154700	47091318	1986	1986	1986	1986	0
351	20231219	154600	47091318	1986	1986	1986	1986	0
352	20231219	154500	47091318	1986	1986	1986	1986	0
353	20231219	154400	47091318	1986	1986	1986	1986	0
354	20231219	154300	47091318	1986	1986	1986	1986	0
355	20231219	154200	47091318	1986	1986	1986	1986	0
356	20231219	154100	47091318	1986	1986	1986	1986	0
357	20231219	154000	47091318	1986	1986	1986	1986	0
358	20231219	153900	47091318	1986	1986	1986	1986	0
359	20231219	153800	47091318	1986	1986	1986	1986	0
360	20231219	153700	47091318	1986	1986	1986	1986	0
361	20231219	153600	47091318	1986	1986	1986	1986	0
362	20231219	153500	47091318	1986	1986	1986	1986	84
363	20231219	153400	47091318	1986	1986	1986	1986	0
364	20231219	153300	47091318	1986	1986	1986	1986	0
365	20231219	153200	47091318	1986	1986	1986	1986	0
366	20231219	153100	47091318	1986	1986	1986	1986	0
367	20231219	153000	47091318	1986	1986	1986	1986	0
368	20231219	152900	47091318	1986	1986	1986	1986	0
369	20231219	152800	47091318	1986	1986	1986	1986	0
370	20231219	152700	47091318	1986	1986	1986	1986	0
371	20231219	152600	47091318	1986	1986	1986	1986	0
372	20231219	152500	47091318	1986	1986	1986	1986	0
373	20231219	152400	47091318	1986	1986	1986	1986	0
374	20231219	152300	47091318	1986	1986	1986	1986	0
375	20231219	152200	47091318	1986	1986	1986	1986	0
376	20231219	152100	47091318	1986	1986	1986	1986	0
377	20231219	152000	47091318	1986	1986	1986	1986	0
378	20231219	151900	47091318	1986	1986	1986	1986	84
379	20231219	151800	46924494	1986	1986	1986	1986	0
380	20231219	151700	46924494	1986	1986	1986	1986	0
381	20231219	151600	46924494	1986	1986	1986	1986	0
382	20231219	151500	46924494	1986	1986	1986	1986	0
383	20231219	151400	46924494	1986	1986	1986	1986	0
384	20231219	151300	46924494	1986	1986	1986	1986	0
385	20231219	151200	46924494	1986	1986	1986	1986	0
386	20231219	151100	46924494	1986	1986	1986	1986	0
387	20231219	151000	46924494	1986	1986	1986	1986	0
388	20231219	150900	46924494	1986	1986	1986	1986	0
389	20231219	150800	46924494	1986	1986	1986	1986	3
390	20231219	150700	46918536	1985	1985	1985	1985	230
391	20231219	150600	46461986	1985	1985	1985	1985	0
392	20231219	150500	46461986	1985	1984	1985	1984	667
393	20231219	150400	45138040	1985	1985	1985	1985	250
394	20231219	150300	44641790	1985	1985	1985	1985	0
395	20231219	150200	44641790	1985	1985	1985	1985	632
396	20231219	150100	43387270	1985	1985	1985	1985	0
397	20231219	150000	43387270	1985	1985	1985	1985	0
398	20231219	145900	43387270	1985	1985	1985	1985	0
399	20231219	145800	43387270	1985	1985	1985	1985	0
400	20231219	145700	43387270	1985	1985	1985	1985	0
401	20231219	145600	43387270	1985	1985	1985	1985	2
402	20231219	145500	43383300	1985	1985	1985	1985	0
403	20231219	145400	43383300	1985	1985	1985	1985	0
404	20231219	145300	43383300	1985	1984	1985	1984	400
405	20231219	145200	42589302	1984	1984	1984	1984	0
406	20231219	145100	42589302	1984	1984	1984	1984	146
407	20231219	145000	42299638	1984	1984	1984	1984	430
408	20231219	144900	41446518	1984	1984	1984	1984	0
409	20231219	144800	41446518	1984	1984	1984	1984	197
410	20231219	144700	41055670	1984	1984	1984	1984	0
411	20231219	144600	41055670	1984	1984	1984	1984	219
412	20231219	144500	40621174	1981	1981	1981	1981	8
413	20231219	144400	40605326	1984	1984	1984	1984	0
414	20231219	144300	40605326	1984	1984	1984	1984	108
415	20231219	144200	40391054	1985	1985	1985	1985	0
416	20231219	144100	40391054	1985	1985	1985	1985	219
417	20231219	144000	39956339	1985	1985	1985	1985	0
418	20231219	143900	39956339	1985	1984	1985	1984	195
419	20231219	143800	39569266	1985	1985	1985	1985	237
420	20231219	143700	39098821	1985	1985	1985	1985	0
421	20231219	143600	39098821	1985	1985	1985	1985	237
422	20231219	143500	38628376	1985	1985	1985	1985	0
423	20231219	143400	38628376	1985	1984	1985	1984	202
424	20231219	143300	38227408	1985	1985	1986	1985	565
425	20231219	143200	37105850	1985	1985	1985	1985	0
426	20231219	143100	37105850	1985	1985	1985	1985	0
427	20231219	143000	37105850	1985	1985	1985	1985	2
428	20231219	142900	37101880	1985	1985	1985	1985	0
429	20231219	142800	37101880	1985	1985	1985	1985	0
430	20231219	142700	37101880	1985	1985	1985	1985	0
431	20231219	142600	37101880	1985	1985	1985	1985	0
432	20231219	142500	37101880	1985	1985	1985	1985	0
433	20231219	142400	37101880	1985	1985	1985	1985	0
434	20231219	142300	37101880	1985	1985	1985	1985	2
435	20231219	142200	37097910	1985	1985	1985	1985	2
436	20231219	142100	37093940	1985	1985	1985	1985	0
437	20231219	142000	37093940	1985	1985	1985	1985	106
438	20231219	141900	36883530	1985	1985	1985	1985	179
439	20231219	141800	36528215	1985	1985	1985	1985	0
440	20231219	141700	36528215	1985	1985	1985	1985	188
441	20231219	141600	36155035	1985	1985	1985	1985	527
442	20231219	141500	35108940	1985	1985	1985	1985	0
443	20231219	141400	35108940	1985	1985	1985	1985	0
444	20231219	141300	35108940	1985	1985	1985	1985	0
445	20231219	141200	35108940	1985	1985	1985	1985	0
446	20231219	141100	35108940	1985	1985	1985	1985	0
447	20231219	141000	35108940	1985	1985	1985	1985	0
448	20231219	140900	35108940	1985	1985	1985	1985	0
449	20231219	140800	35108940	1985	1985	1985	1985	0
450	20231219	140700	35108940	1985	1985	1985	1985	0
451	20231219	140600	35108940	1985	1985	1985	1985	0
452	20231219	140500	35108940	1985	1985	1985	1985	0
453	20231219	140400	35108940	1985	1985	1985	1985	0
454	20231219	140300	35108940	1985	1985	1985	1985	0
455	20231219	140200	35108940	1985	1985	1985	1985	0
456	20231219	140100	35108940	1985	1985	1985	1985	1177
457	20231219	140000	32772595	1985	1985	1985	1985	176
458	20231219	135900	32423235	1985	1985	1985	1985	0
459	20231219	135800	32423235	1985	1985	1985	1985	717
460	20231219	135700	30999990	1985	1985	1985	1985	0
461	20231219	135600	30999990	1985	1985	1985	1985	0
462	20231219	135500	30999990	1985	1985	1985	1985	0
463	20231219	135400	30999990	1985	1985	1985	1985	2
464	20231219	135300	30996020	1986	1986	1986	1986	0
465	20231219	135200	30996020	1986	1986	1986	1986	0
466	20231219	135100	30996020	1986	1986	1986	1986	0
467	20231219	135000	30996020	1986	1986	1986	1986	0
468	20231219	134900	30996020	1986	1986	1986	1986	0
469	20231219	134800	30996020	1986	1986	1986	1986	0
470	20231219	134700	30996020	1986	1986	1986	1986	0
471	20231219	134600	30996020	1986	1986	1986	1986	0
472	20231219	134500	30996020	1986	1986	1986	1986	0
473	20231219	134400	30996020	1986	1986	1986	1986	0
474	20231219	134300	30996020	1986	1986	1986	1986	0
475	20231219	134200	30996020	1986	1986	1986	1986	0
476	20231219	134100	30996020	1986	1986	1986	1986	13
477	20231219	134000	30970202	1986	1986	1986	1986	0
478	20231219	133900	30970202	1986	1986	1986	1986	0
479	20231219	133800	30970202	1986	1986	1986	1986	0
480	20231219	133700	30970202	1986	1986	1986	1986	0
481	20231219	133600	30970202	1986	1986	1986	1986	0
482	20231219	133500	30970202	1986	1986	1986	1986	0
483	20231219	133400	30970202	1986	1986	1986	1986	0
484	20231219	133300	30970202	1986	1986	1986	1986	0
485	20231219	133200	30970202	1986	1986	1986	1986	0
486	20231219	133100	30970202	1986	1986	1986	1986	0
487	20231219	133000	30970202	1986	1986	1986	1986	0
488	20231219	132900	30970202	1986	1986	1986	1986	0
489	20231219	132800	30970202	1986	1986	1986	1986	0
490	20231219	132700	30970202	1986	1986	1986	1986	0
491	20231219	132600	30970202	1986	1985	1986	1985	103
492	20231219	132500	30765744	1985	1985	1985	1985	0
493	20231219	132400	30765744	1985	1985	1985	1985	0
494	20231219	132300	30765744	1985	1985	1985	1985	0
495	20231219	132200	30765744	1985	1985	1985	1985	7
496	20231219	132100	30751849	1985	1985	1985	1985	0
497	20231219	132000	30751849	1985	1985	1985	1985	151
498	20231219	131900	30452114	1985	1985	1985	1985	0
499	20231219	131800	30452114	1985	1984	1985	1984	292
500	20231219	131700	29872570	1985	1985	1985	1985	0
501	20231219	131600	29872570	1985	1985	1985	1985	132
502	20231219	131500	29610550	1985	1985	1985	1985	0
503	20231219	131400	29610550	1985	1985	1985	1985	494
504	20231219	131300	28629960	1985	1985	1985	1985	0
505	20231219	131200	28629960	1985	1985	1985	1985	0
506	20231219	131100	28629960	1985	1985	1985	1985	84
507	20231219	131000	28463220	1985	1985	1985	1985	0
508	20231219	130900	28463220	1985	1985	1985	1985	138
509	20231219	130800	28189290	1985	1985	1985	1985	0
510	20231219	130700	28189290	1985	1985	1985	1985	87
511	20231219	130600	28016595	1985	1985	1985	1985	7
512	20231219	130500	28002700	1985	1985	1985	1985	126
513	20231219	130400	27752590	1979	1979	1979	1979	56
514	20231219	130300	27641766	1979	1979	1979	1979	0
515	20231219	130200	27641766	1979	1979	1979	1979	0
516	20231219	130100	27641766	1979	1982	1982	1979	110
517	20231219	130000	27424058	1983	1983	1983	1983	155
518	20231219	125900	27116693	1985	1985	1985	1985	585
519	20231219	125800	25955468	1985	1985	1985	1985	0
520	20231219	125700	25955468	1985	1985	1985	1985	0
521	20231219	125600	25955468	1985	1985	1985	1985	0
522	20231219	125500	25955468	1985	1985	1985	1985	0
523	20231219	125400	25955468	1985	1985	1985	1985	0
524	20231219	125300	25955468	1985	1985	1985	1985	0
525	20231219	125200	25955468	1985	1985	1985	1985	0
526	20231219	125100	25955468	1985	1985	1985	1985	0
527	20231219	125000	25955468	1985	1985	1985	1985	0
528	20231219	124900	25955468	1985	1985	1985	1985	0
529	20231219	124800	25955468	1985	1985	1985	1985	0
530	20231219	124700	25955468	1985	1985	1985	1985	0
531	20231219	124600	25955468	1985	1985	1985	1985	0
532	20231219	124500	25955468	1985	1985	1985	1985	0
533	20231219	124400	25955468	1985	1985	1985	1985	0
534	20231219	124300	25955468	1985	1985	1985	1985	0
535	20231219	124200	25955468	1985	1985	1985	1985	0
536	20231219	124100	25955468	1985	1985	1985	1985	0
537	20231219	124000	25955468	1985	1985	1985	1985	0
538	20231219	123900	25955468	1985	1985	1985	1985	0
539	20231219	123800	25955468	1985	1985	1985	1985	150
540	20231219	123700	25657718	1985	1985	1985	1985	0
541	20231219	123600	25657718	1985	1985	1985	1985	0
542	20231219	123500	25657718	1985	1985	1985	1985	0
543	20231219	123400	25657718	1985	1985	1985	1985	0
544	20231219	123300	25657718	1985	1985	1985	1985	13
545	20231219	123200	25631913	1985	1985	1985	1985	0
546	20231219	123100	25631913	1985	1985	1985	1985	2
547	20231219	123000	25627943	1985	1985	1985	1985	0
548	20231219	122900	25627943	1985	1985	1985	1985	0
549	20231219	122800	25627943	1985	1985	1985	1985	2
550	20231219	122700	25623973	1985	1985	1985	1985	0
551	20231219	122600	25623973	1985	1985	1985	1985	0
552	20231219	122500	25623973	1985	1985	1985	1985	50
553	20231219	122400	25524723	1985	1985	1985	1985	0
554	20231219	122300	25524723	1985	1985	1985	1985	2
555	20231219	122200	25520753	1985	1985	1985	1985	0
556	20231219	122100	25520753	1985	1985	1985	1985	0
557	20231219	122000	25520753	1985	1985	1985	1985	2
558	20231219	121900	25516783	1986	1986	1986	1986	0
559	20231219	121800	25516783	1986	1986	1986	1986	0
560	20231219	121700	25516783	1986	1986	1986	1986	1
561	20231219	121600	25514797	1985	1985	1985	1985	0
562	20231219	121500	25514797	1985	1985	1985	1985	0
563	20231219	121400	25514797	1985	1985	1985	1985	0
564	20231219	121300	25514797	1985	1985	1985	1985	0
565	20231219	121200	25514797	1985	1985	1985	1985	9
566	20231219	121100	25496932	1985	1985	1985	1985	0
567	20231219	121000	25496932	1985	1985	1985	1985	0
568	20231219	120900	25496932	1985	1985	1985	1985	0
569	20231219	120800	25496932	1985	1985	1985	1985	0
570	20231219	120700	25496932	1985	1985	1985	1985	0
571	20231219	120600	25496932	1985	1985	1985	1985	0
572	20231219	120500	25496932	1985	1985	1985	1985	0
573	20231219	120400	25496932	1985	1985	1985	1985	0
574	20231219	120300	25496932	1985	1985	1985	1985	0
575	20231219	120200	25496932	1985	1985	1985	1985	0
576	20231219	120100	25496932	1985	1985	1985	1985	0
577	20231219	120000	25496932	1985	1985	1985	1985	0
578	20231219	115900	25496932	1985	1985	1985	1985	67
579	20231219	115800	25363937	1985	1985	1985	1985	100
580	20231219	115700	25165437	1985	1985	1985	1985	0
581	20231219	115600	25165437	1985	1985	1985	1985	0
582	20231219	115500	25165437	1985	1985	1985	1985	0
583	20231219	115400	25165437	1985	1985	1985	1985	214
584	20231219	115300	24740647	1985	1985	1985	1985	2
585	20231219	115200	24736677	1985	1985	1985	1985	0
586	20231219	115100	24736677	1985	1985	1985	1985	0
587	20231219	115000	24736677	1985	1985	1985	1985	398
588	20231219	114900	23946647	1985	1985	1985	1985	0
589	20231219	114800	23946647	1985	1985	1985	1985	0
590	20231219	114700	23946647	1985	1985	1985	1985	1
591	20231219	114600	23944662	1985	1985	1985	1985	31
592	20231219	114500	23883127	1985	1985	1985	1985	0
593	20231219	114400	23883127	1985	1985	1985	1985	0
594	20231219	114300	23883127	1985	1985	1985	1985	0
595	20231219	114200	23883127	1985	1985	1985	1985	18
596	20231219	114100	23847397	1985	1985	1985	1985	371
597	20231219	114000	23110962	1985	1985	1985	1985	3
598	20231219	113900	23105007	1985	1985	1985	1985	0
599	20231219	113800	23105007	1985	1985	1985	1985	0
600	20231219	113700	23105007	1985	1985	1985	1985	140
601	20231219	113600	22827107	1985	1985	1985	1985	0
602	20231219	113500	22827107	1985	1985	1985	1985	0
603	20231219	113400	22827107	1985	1985	1985	1985	0
604	20231219	113300	22827107	1985	1985	1985	1985	0
605	20231219	113200	22827107	1985	1985	1985	1985	204
606	20231219	113100	22422167	1985	1985	1985	1985	0
607	20231219	113000	22422167	1985	1985	1985	1985	215
608	20231219	112900	21995392	1985	1985	1985	1985	0
609	20231219	112800	21995392	1985	1985	1985	1985	0
610	20231219	112700	21995392	1985	1985	1985	1985	0
611	20231219	112600	21995392	1985	1985	1985	1985	0
612	20231219	112500	21995392	1985	1985	1985	1985	199
613	20231219	112400	21600377	1985	1985	1985	1985	0
614	20231219	112300	21600377	1985	1985	1985	1985	211
615	20231219	112200	21181542	1985	1985	1985	1985	0
616	20231219	112100	21181542	1985	1985	1985	1985	0
617	20231219	112000	21181542	1985	1985	1985	1985	0
618	20231219	111900	21181542	1985	1985	1985	1985	0
619	20231219	111800	21181542	1985	1985	1985	1985	0
620	20231219	111700	21181542	1985	1985	1985	1985	177
621	20231219	111600	20830197	1985	1985	1985	1985	219
622	20231219	111500	20395482	1984	1984	1984	1984	0
623	20231219	111400	20395482	1984	1984	1984	1984	27
624	20231219	111300	20341914	1984	1984	1984	1984	0
625	20231219	111200	20341914	1984	1984	1984	1984	0
626	20231219	111100	20341914	1984	1984	1984	1984	73
627	20231219	111000	20197082	1985	1985	1985	1985	102
628	20231219	110900	19994612	1985	1985	1985	1985	5
629	20231219	110800	19984687	1985	1985	1985	1985	99
630	20231219	110700	19788172	1985	1985	1985	1985	115
631	20231219	110600	19559897	1985	1985	1985	1985	0
632	20231219	110500	19559897	1985	1985	1985	1985	103
633	20231219	110400	19355442	1985	1984	1985	1984	164
634	20231219	110300	19030053	1985	1985	1985	1985	99
635	20231219	110200	18833538	1985	1985	1985	1985	0
636	20231219	110100	18833538	1985	1984	1985	1984	931
637	20231219	110000	16986330	1984	1984	1984	1984	1240
638	20231219	105900	14526170	1984	1984	1984	1984	0
639	20231219	105800	14526170	1984	1984	1984	1984	102
640	20231219	105700	14323802	1983	1983	1983	1983	5
641	20231219	105600	14313887	1984	1984	1984	1984	5
642	20231219	105500	14303967	1984	1984	1984	1984	0
643	20231219	105400	14303967	1984	1983	1984	1983	1159
644	20231219	105300	12005538	1983	1983	1983	1983	0
645	20231219	105200	12005538	1983	1983	1983	1983	111
646	20231219	105100	11785425	1983	1983	1983	1983	104
647	20231219	105000	11579193	1983	1983	1983	1983	0
648	20231219	104900	11579193	1983	1983	1983	1983	113
649	20231219	104800	11355114	1983	1983	1983	1983	0
650	20231219	104700	11355114	1983	1983	1983	1983	110
651	20231219	104600	11136984	1983	1983	1983	1983	32
652	20231219	104500	11073528	1983	1983	1983	1983	115
653	20231219	104400	10845483	1983	1983	1983	1983	0
654	20231219	104300	10845483	1983	1983	1983	1983	97
655	20231219	104200	10653132	1983	1983	1983	1983	104
656	20231219	104100	10446900	1983	1983	1983	1983	0
657	20231219	104000	10446900	1983	1983	1983	1983	98
658	20231219	103900	10252566	1983	1983	1983	1983	0
659	20231219	103800	10252566	1983	1982	1983	1982	149
660	20231219	103700	9957149	1982	1982	1982	1982	0
661	20231219	103600	9957149	1982	1982	1982	1982	157
662	20231219	103500	9645975	1982	1982	1982	1982	0
663	20231219	103400	9645975	1982	1982	1982	1982	193
664	20231219	103300	9263449	1982	1982	1982	1982	0
665	20231219	103200	9263449	1982	1982	1982	1982	0
666	20231219	103100	9263449	1982	1982	1982	1982	0
667	20231219	103000	9263449	1982	1982	1982	1982	0
668	20231219	102900	9263449	1982	1982	1982	1982	217
669	20231219	102800	8833355	1982	1982	1982	1982	0
670	20231219	102700	8833355	1982	1982	1982	1982	210
671	20231219	102600	8417135	1982	1982	1982	1982	116
672	20231219	102500	8187223	1982	1982	1982	1982	0
673	20231219	102400	8187223	1982	1982	1982	1982	113
674	20231219	102300	7963257	1982	1982	1982	1982	0
675	20231219	102200	7963257	1982	1982	1982	1982	102
676	20231219	102100	7761093	1982	1982	1982	1982	0
677	20231219	102000	7761093	1982	1982	1982	1982	0
678	20231219	101900	7761093	1982	1982	1982	1982	0
679	20231219	101800	7761093	1982	1982	1982	1982	6
680	20231219	101700	7749201	1983	1983	1983	1983	202
681	20231219	101600	7348635	1983	1983	1983	1983	0
682	20231219	101500	7348635	1983	1983	1983	1983	216
683	20231219	101400	6920307	1982	1982	1982	1982	0
684	20231219	101300	6920307	1982	1982	1983	1982	107
685	20231219	101200	6708222	1982	1982	1982	1982	0
686	20231219	101100	6708222	1982	1982	1982	1982	111
687	20231219	101000	6488220	1982	1982	1982	1982	0
688	20231219	100900	6488220	1982	1982	1982	1982	95
689	20231219	100800	6299930	1976	1976	1976	1976	0
690	20231219	100700	6299930	1976	1976	1976	1976	0
691	20231219	100600	6299930	1976	1976	1976	1976	0
692	20231219	100500	6299930	1976	1976	1976	1976	0
693	20231219	100400	6299930	1976	1982	1982	1976	357
694	20231219	100300	5593593	1981	1981	1981	1981	0
695	20231219	100200	5593593	1981	1981	1981	1981	190
696	20231219	100100	5217203	1981	1981	1981	1981	115
697	20231219	100000	4989388	1980	1980	1980	1980	2
698	20231219	095900	4985428	1980	1980	1980	1980	0
699	20231219	095800	4985428	1980	1980	1980	1980	0
700	20231219	095700	4985428	1980	1981	1981	1980	195
701	20231219	095600	4599234	1980	1980	1980	1980	1
702	20231219	095500	4597254	1980	1980	1980	1980	2
703	20231219	095400	4593294	1982	1982	1982	1982	3
704	20231219	095300	4587348	1983	1982	1983	1982	104
705	20231219	095200	4381118	1982	1982	1982	1982	2
706	20231219	095100	4377154	1983	1982	1983	1982	115
707	20231219	095000	4149110	1983	1982	1983	1982	103
708	20231219	094900	3944862	1982	1982	1982	1982	1
709	20231219	094800	3942880	1983	1983	1983	1983	123
710	20231219	094700	3698971	1983	1983	1983	1983	1
711	20231219	094600	3696988	1984	1983	1984	1983	185
712	20231219	094500	3330029	1984	1984	1984	1984	0
713	20231219	094400	3330029	1984	1984	1984	1984	0
714	20231219	094300	3330029	1984	1984	1984	1984	181
715	20231219	094200	2970925	1984	1984	1984	1984	0
716	20231219	094100	2970925	1984	1984	1984	1984	519
717	20231219	094000	1941229	1984	1984	1984	1984	0
718	20231219	093900	1941229	1984	1984	1984	1983	22
719	20231219	093800	1897601	1984	1984	1984	1984	0
720	20231219	093700	1897601	1984	1984	1984	1984	94
721	20231219	093600	1711105	1980	1984	1984	1980	2
722	20231219	093500	1707141	1984	1984	1984	1984	223
723	20231219	093400	1264709	1983	1983	1983	1983	66
724	20231219	093300	1133831	1979	1979	1979	1979	0
725	20231219	093200	1133831	1979	1984	1984	1979	121
726	20231219	093100	893867	1978	1978	1978	1978	1
727	20231219	093000	891889	1972	1972	1972	1972	0
728	20231219	092900	891889	1972	1972	1972	1972	0
729	20231219	092800	891889	1972	1979	1979	1972	30
730	20231219	092700	832722	1982	1983	1983	1982	175
731	20231219	092600	485772	1984	1984	1984	1984	25
732	20231219	092500	436172	1985	1985	1985	1985	100
733	20231219	092400	237672	1985	1985	1985	1985	0
734	20231219	092300	237672	1985	1985	1985	1985	47
735	20231219	092200	144377	1980	1980	1980	1980	0
736	20231219	092100	144377	1980	1980	1980	1980	0
737	20231219	092000	144377	1980	1980	1980	1980	53
738	20231219	091900	39437	1980	1980	1980	1980	0
739	20231219	091800	39437	1980	1980	1980	1980	0
740	20231219	091700	39437	1980	1980	1980	1980	0
741	20231219	091600	39437	1980	1980	1980	1980	0
742	20231219	091500	39437	1980	1980	1980	1980	0
743	20231219	091400	39437	1980	1980	1980	1980	0
744	20231219	091300	39437	1980	1980	1980	1980	0
745	20231219	091200	39437	1980	1980	1980	1980	0
746	20231219	091100	39437	1980	1980	1980	1980	0
747	20231219	091000	39437	1980	1980	1980	1980	0
748	20231219	090900	39437	1980	1979	1980	1979	2
749	20231219	090800	35478	1971	1971	1971	1971	0
750	20231219	090700	35478	1971	1971	1971	1971	0
751	20231219	090600	35478	1971	1971	1971	1971	0
752	20231219	090500	35478	1971	1971	1971	1971	18
753	20231219	090400	0	1979	1979	1979	1979	0
754	20231219	090300	0	1979	1979	1979	1979	0
755	20231219	090200	0	1979	1979	1979	1979	0
756	20231219	090100	0	1979	1979	1979	1979	0
757	20231219	090000	0	1979	1979	1979	1979	0