KissMeData/462020/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	213100	63495954	1988	1988	1988	1988	200
3	20231220	213000	63495954	1988	1988	1988	1988	0
4	20231220	212900	63495954	1988	1988	1988	1988	0
5	20231220	212800	63495954	1988	1988	1988	1988	0
6	20231220	212700	63495954	1988	1988	1988	1988	0
7	20231220	212600	63495954	1988	1988	1988	1988	0
8	20231220	212500	63495954	1988	1988	1988	1988	0
9	20231220	212400	63495954	1988	1988	1988	1988	0
10	20231220	212300	63495954	1988	1988	1988	1988	0
11	20231220	212200	63495954	1988	1988	1988	1988	0
12	20231220	212100	63495954	1988	1988	1988	1988	0
13	20231220	212000	63495954	1988	1988	1988	1988	0
14	20231220	211900	63495954	1988	1988	1988	1988	0
15	20231220	211800	63495954	1988	1988	1988	1988	0
16	20231220	211700	63495954	1988	1988	1988	1988	0
17	20231220	211600	63495954	1988	1988	1988	1988	0
18	20231220	211500	63495954	1988	1988	1988	1988	0
19	20231220	211400	63495954	1988	1988	1988	1988	0
20	20231220	211300	63495954	1988	1988	1988	1988	0
21	20231220	211200	63495954	1988	1988	1988	1988	0
22	20231220	211100	63495954	1988	1988	1988	1988	0
23	20231220	211000	63495954	1988	1988	1988	1988	0
24	20231220	210900	63495954	1988	1988	1988	1988	0
25	20231220	210800	63495954	1988	1988	1988	1988	0
26	20231220	210700	63495954	1988	1988	1988	1988	0
27	20231220	210600	63495954	1988	1988	1988	1988	0
28	20231220	210500	63495954	1988	1988	1988	1988	0
29	20231220	210400	63495954	1988	1988	1988	1988	0
30	20231220	210300	63495954	1988	1988	1988	1988	0
31	20231220	210200	63495954	1988	1988	1988	1988	0
32	20231220	210100	63495954	1988	1988	1988	1988	200
33	20231220	210000	63495954	1988	1988	1988	1988	0
34	20231220	205900	63495954	1988	1988	1988	1988	0
35	20231220	205800	63495954	1988	1988	1988	1988	0
36	20231220	205700	63495954	1988	1988	1988	1988	0
37	20231220	205600	63495954	1988	1988	1988	1988	0
38	20231220	205500	63495954	1988	1988	1988	1988	0
39	20231220	205400	63495954	1988	1988	1988	1988	0
40	20231220	205300	63495954	1988	1988	1988	1988	0
41	20231220	205200	63495954	1988	1988	1988	1988	0
42	20231220	205100	63495954	1988	1988	1988	1988	0
43	20231220	205000	63495954	1988	1988	1988	1988	0
44	20231220	204900	63495954	1988	1988	1988	1988	0
45	20231220	204800	63495954	1988	1988	1988	1988	0
46	20231220	204700	63495954	1988	1988	1988	1988	0
47	20231220	204600	63495954	1988	1988	1988	1988	0
48	20231220	204500	63495954	1988	1988	1988	1988	0
49	20231220	204400	63495954	1988	1988	1988	1988	0
50	20231220	204300	63495954	1988	1988	1988	1988	0
51	20231220	204200	63495954	1988	1988	1988	1988	0
52	20231220	204100	63495954	1988	1988	1988	1988	0
53	20231220	204000	63495954	1988	1988	1988	1988	0
54	20231220	203900	63495954	1988	1988	1988	1988	0
55	20231220	203800	63495954	1988	1988	1988	1988	0
56	20231220	203700	63495954	1988	1988	1988	1988	0
57	20231220	203600	63495954	1988	1988	1988	1988	0
58	20231220	203500	63495954	1988	1988	1988	1988	0
59	20231220	203400	63495954	1988	1988	1988	1988	0
60	20231220	203300	63495954	1988	1988	1988	1988	0
61	20231220	203200	63495954	1988	1988	1988	1988	0
62	20231220	203100	63495954	1988	1988	1988	1988	200
63	20231220	203000	63495954	1988	1988	1988	1988	0
64	20231220	202900	63495954	1988	1988	1988	1988	0
65	20231220	202800	63495954	1988	1988	1988	1988	0
66	20231220	202700	63495954	1988	1988	1988	1988	0
67	20231220	202600	63495954	1988	1988	1988	1988	0
68	20231220	202500	63495954	1988	1988	1988	1988	0
69	20231220	202400	63495954	1988	1988	1988	1988	0
70	20231220	202300	63495954	1988	1988	1988	1988	0
71	20231220	202200	63495954	1988	1988	1988	1988	0
72	20231220	202100	63495954	1988	1988	1988	1988	0
73	20231220	202000	63495954	1988	1988	1988	1988	0
74	20231220	201900	63495954	1988	1988	1988	1988	0
75	20231220	201800	63495954	1988	1988	1988	1988	0
76	20231220	201700	63495954	1988	1988	1988	1988	0
77	20231220	201600	63495954	1988	1988	1988	1988	0
78	20231220	201500	63495954	1988	1988	1988	1988	0
79	20231220	201400	63495954	1988	1988	1988	1988	0
80	20231220	201300	63495954	1988	1988	1988	1988	0
81	20231220	201200	63495954	1988	1988	1988	1988	0
82	20231220	201100	63495954	1988	1988	1988	1988	0
83	20231220	201000	63495954	1988	1988	1988	1988	0
84	20231220	200900	63495954	1988	1988	1988	1988	0
85	20231220	200800	63495954	1988	1988	1988	1988	0
86	20231220	200700	63495954	1988	1988	1988	1988	0
87	20231220	200600	63495954	1988	1988	1988	1988	0
88	20231220	200500	63495954	1988	1988	1988	1988	0
89	20231220	200400	63495954	1988	1988	1988	1988	0
90	20231220	200300	63495954	1988	1988	1988	1988	0
91	20231220	200200	63495954	1988	1988	1988	1988	0
92	20231220	200100	63495954	1988	1988	1988	1988	200
93	20231220	200000	63495954	1988	1988	1988	1988	0
94	20231220	195900	63495954	1988	1988	1988	1988	0
95	20231220	195800	63495954	1988	1988	1988	1988	0
96	20231220	195700	63495954	1988	1988	1988	1988	0
97	20231220	195600	63495954	1988	1988	1988	1988	0
98	20231220	195500	63495954	1988	1988	1988	1988	0
99	20231220	195400	63495954	1988	1988	1988	1988	0
100	20231220	195300	63495954	1988	1988	1988	1988	0
101	20231220	195200	63495954	1988	1988	1988	1988	0
102	20231220	195100	63495954	1988	1988	1988	1988	0
103	20231220	195000	63495954	1988	1988	1988	1988	0
104	20231220	194900	63495954	1988	1988	1988	1988	0
105	20231220	194800	63495954	1988	1988	1988	1988	0
106	20231220	194700	63495954	1988	1988	1988	1988	0
107	20231220	194600	63495954	1988	1988	1988	1988	0
108	20231220	194500	63495954	1988	1988	1988	1988	0
109	20231220	194400	63495954	1988	1988	1988	1988	0
110	20231220	194300	63495954	1988	1988	1988	1988	0
111	20231220	194200	63495954	1988	1988	1988	1988	0
112	20231220	194100	63495954	1988	1988	1988	1988	0
113	20231220	194000	63495954	1988	1988	1988	1988	0
114	20231220	193900	63495954	1988	1988	1988	1988	0
115	20231220	193800	63495954	1988	1988	1988	1988	0
116	20231220	193700	63495954	1988	1988	1988	1988	0
117	20231220	193600	63495954	1988	1988	1988	1988	0
118	20231220	193500	63495954	1988	1988	1988	1988	0
119	20231220	193400	63495954	1988	1988	1988	1988	0
120	20231220	193300	63495954	1988	1988	1988	1988	0
121	20231220	193200	63495954	1988	1988	1988	1988	0
122	20231220	193100	63495954	1988	1988	1988	1988	200
123	20231220	193000	63495954	1988	1988	1988	1988	0
124	20231220	192900	63495954	1988	1988	1988	1988	0
125	20231220	192800	63495954	1988	1988	1988	1988	0
126	20231220	192700	63495954	1988	1988	1988	1988	0
127	20231220	192600	63495954	1988	1988	1988	1988	0
128	20231220	192500	63495954	1988	1988	1988	1988	0
129	20231220	192400	63495954	1988	1988	1988	1988	0
130	20231220	192300	63495954	1988	1988	1988	1988	0
131	20231220	192200	63495954	1988	1988	1988	1988	0
132	20231220	192100	63495954	1988	1988	1988	1988	0
133	20231220	192000	63495954	1988	1988	1988	1988	0
134	20231220	191900	63495954	1988	1988	1988	1988	0
135	20231220	191800	63495954	1988	1988	1988	1988	0
136	20231220	191700	63495954	1988	1988	1988	1988	0
137	20231220	191600	63495954	1988	1988	1988	1988	0
138	20231220	191500	63495954	1988	1988	1988	1988	0
139	20231220	191400	63495954	1988	1988	1988	1988	0
140	20231220	191300	63495954	1988	1988	1988	1988	0
141	20231220	191200	63495954	1988	1988	1988	1988	0
142	20231220	191100	63495954	1988	1988	1988	1988	0
143	20231220	191000	63495954	1988	1988	1988	1988	0
144	20231220	190900	63495954	1988	1988	1988	1988	0
145	20231220	190800	63495954	1988	1988	1988	1988	0
146	20231220	190700	63495954	1988	1988	1988	1988	0
147	20231220	190600	63495954	1988	1988	1988	1988	0
148	20231220	190500	63495954	1988	1988	1988	1988	0
149	20231220	190400	63495954	1988	1988	1988	1988	0
150	20231220	190300	63495954	1988	1988	1988	1988	0
151	20231220	190200	63495954	1988	1988	1988	1988	0
152	20231220	190100	63495954	1988	1988	1988	1988	200
153	20231220	190000	63495954	1988	1988	1988	1988	0
154	20231220	185900	63495954	1988	1988	1988	1988	0
155	20231220	185800	63495954	1988	1988	1988	1988	0
156	20231220	185700	63495954	1988	1988	1988	1988	0
157	20231220	185600	63495954	1988	1988	1988	1988	0
158	20231220	185500	63495954	1988	1988	1988	1988	0
159	20231220	185400	63495954	1988	1988	1988	1988	0
160	20231220	185300	63495954	1988	1988	1988	1988	0
161	20231220	185200	63495954	1988	1988	1988	1988	0
162	20231220	185100	63495954	1988	1988	1988	1988	0
163	20231220	185000	63495954	1988	1988	1988	1988	0
164	20231220	184900	63495954	1988	1988	1988	1988	0
165	20231220	184800	63495954	1988	1988	1988	1988	0
166	20231220	184700	63495954	1988	1988	1988	1988	0
167	20231220	184600	63495954	1988	1988	1988	1988	0
168	20231220	184500	63495954	1988	1988	1988	1988	0
169	20231220	184400	63495954	1988	1988	1988	1988	0
170	20231220	184300	63495954	1988	1988	1988	1988	0
171	20231220	184200	63495954	1988	1988	1988	1988	0
172	20231220	184100	63495954	1988	1988	1988	1988	0
173	20231220	184000	63495954	1988	1988	1988	1988	0
174	20231220	183900	63495954	1988	1988	1988	1988	0
175	20231220	183800	63495954	1988	1988	1988	1988	0
176	20231220	183700	63495954	1988	1988	1988	1988	0
177	20231220	183600	63495954	1988	1988	1988	1988	0
178	20231220	183500	63495954	1988	1988	1988	1988	0
179	20231220	183400	63495954	1988	1988	1988	1988	0
180	20231220	183300	63495954	1988	1988	1988	1988	0
181	20231220	183200	63495954	1988	1988	1988	1988	0
182	20231220	183100	63495954	1988	1988	1988	1988	200
183	20231220	183000	63495954	1988	1988	1988	1988	0
184	20231220	182900	63495954	1988	1988	1988	1988	0
185	20231220	182800	63495954	1988	1988	1988	1988	0
186	20231220	182700	63495954	1988	1988	1988	1988	0
187	20231220	182600	63495954	1988	1988	1988	1988	0
188	20231220	182500	63495954	1988	1988	1988	1988	0
189	20231220	182400	63495954	1988	1988	1988	1988	0
190	20231220	182300	63495954	1988	1988	1988	1988	0
191	20231220	182200	63495954	1988	1988	1988	1988	0
192	20231220	182100	63495954	1988	1988	1988	1988	0
193	20231220	182000	63495954	1988	1988	1988	1988	0
194	20231220	181900	63495954	1988	1988	1988	1988	0
195	20231220	181800	63495954	1988	1988	1988	1988	0
196	20231220	181700	63495954	1988	1988	1988	1988	0
197	20231220	181600	63495954	1988	1988	1988	1988	0
198	20231220	181500	63495954	1988	1988	1988	1988	0
199	20231220	181400	63495954	1988	1988	1988	1988	0
200	20231220	181300	63495954	1988	1988	1988	1988	0
201	20231220	181200	63495954	1988	1988	1988	1988	0
202	20231220	181100	63495954	1988	1988	1988	1988	0
203	20231220	181000	63495954	1988	1988	1988	1988	0
204	20231220	180900	63495954	1988	1988	1988	1988	0
205	20231220	180800	63495954	1988	1988	1988	1988	0
206	20231220	180700	63495954	1988	1988	1988	1988	0
207	20231220	180600	63495954	1988	1988	1988	1988	0
208	20231220	180500	63495954	1988	1988	1988	1988	0
209	20231220	180400	63495954	1988	1988	1988	1988	0
210	20231220	180300	63495954	1988	1988	1988	1988	0
211	20231220	180200	63495954	1988	1988	1988	1988	0
212	20231220	180100	63495954	1988	1988	1988	1988	200
213	20231220	180000	63495954	1988	1988	1988	1988	0
214	20231220	175900	63495954	1988	1988	1988	1988	0
215	20231220	175800	63495954	1988	1988	1988	1988	0
216	20231220	175700	63495954	1988	1988	1988	1988	0
217	20231220	175600	63495954	1988	1988	1988	1988	0
218	20231220	175500	63495954	1988	1988	1988	1988	0
219	20231220	175400	63495954	1988	1988	1988	1988	0
220	20231220	175300	63495954	1988	1988	1988	1988	0
221	20231220	175200	63495954	1988	1988	1988	1988	0
222	20231220	175100	63495954	1988	1988	1988	1988	0
223	20231220	175000	63495954	1988	1988	1988	1988	0
224	20231220	174900	63495954	1988	1988	1988	1988	0
225	20231220	174800	63495954	1988	1988	1988	1988	0
226	20231220	174700	63495954	1988	1988	1988	1988	0
227	20231220	174600	63495954	1988	1988	1988	1988	0
228	20231220	174500	63495954	1988	1988	1988	1988	0
229	20231220	174400	63495954	1988	1988	1988	1988	0
230	20231220	174300	63495954	1988	1988	1988	1988	0
231	20231220	174200	63495954	1988	1988	1988	1988	0
232	20231220	174100	63495954	1988	1988	1988	1988	0
233	20231220	174000	63495954	1988	1988	1988	1988	0
234	20231220	173900	63495954	1988	1988	1988	1988	0
235	20231220	173800	63495954	1988	1988	1988	1988	0
236	20231220	173700	63495954	1988	1988	1988	1988	0
237	20231220	173600	63495954	1988	1988	1988	1988	0
238	20231220	173500	63495954	1988	1988	1988	1988	0
239	20231220	173400	63495954	1988	1988	1988	1988	0
240	20231220	173300	63495954	1988	1988	1988	1988	0
241	20231220	173200	63495954	1988	1988	1988	1988	0
242	20231220	173100	63495954	1988	1988	1988	1988	200
243	20231220	173000	63495954	1988	1988	1988	1988	0
244	20231220	172900	63495954	1988	1988	1988	1988	0
245	20231220	172800	63495954	1988	1988	1988	1988	0
246	20231220	172700	63495954	1988	1988	1988	1988	0
247	20231220	172600	63495954	1988	1988	1988	1988	0
248	20231220	172500	63495954	1988	1988	1988	1988	0
249	20231220	172400	63495954	1988	1988	1988	1988	0
250	20231220	172300	63495954	1988	1988	1988	1988	0
251	20231220	172200	63495954	1988	1988	1988	1988	0
252	20231220	172100	63495954	1988	1988	1988	1988	0
253	20231220	172000	63495954	1988	1988	1988	1988	0
254	20231220	171900	63495954	1988	1988	1988	1988	0
255	20231220	171800	63495954	1988	1988	1988	1988	0
256	20231220	171700	63495954	1988	1988	1988	1988	0
257	20231220	171600	63495954	1988	1988	1988	1988	0
258	20231220	171500	63495954	1988	1988	1988	1988	0
259	20231220	171400	63495954	1988	1988	1988	1988	0
260	20231220	171300	63495954	1988	1988	1988	1988	0
261	20231220	171200	63495954	1988	1988	1988	1988	0
262	20231220	171100	63495954	1988	1988	1988	1988	0
263	20231220	171000	63495954	1988	1988	1988	1988	0
264	20231220	170900	63495954	1988	1988	1988	1988	0
265	20231220	170800	63495954	1988	1988	1988	1988	0
266	20231220	170700	63495954	1988	1988	1988	1988	0
267	20231220	170600	63495954	1988	1988	1988	1988	0
268	20231220	170500	63495954	1988	1988	1988	1988	0
269	20231220	170400	63495954	1988	1988	1988	1988	0
270	20231220	170300	63495954	1988	1988	1988	1988	0
271	20231220	170200	63495954	1988	1988	1988	1988	0
272	20231220	170100	63495954	1988	1988	1988	1988	200
273	20231220	170000	63495954	1988	1988	1988	1988	0
274	20231220	165900	63495954	1988	1988	1988	1988	0
275	20231220	165800	63495954	1988	1988	1988	1988	0
276	20231220	165700	63495954	1988	1988	1988	1988	0
277	20231220	165600	63495954	1988	1988	1988	1988	0
278	20231220	165500	63495954	1988	1988	1988	1988	0
279	20231220	165400	63495954	1988	1988	1988	1988	0
280	20231220	165300	63495954	1988	1988	1988	1988	0
281	20231220	165200	63495954	1988	1988	1988	1988	0
282	20231220	165100	63495954	1988	1988	1988	1988	0
283	20231220	165000	63495954	1988	1988	1988	1988	0
284	20231220	164900	63495954	1988	1988	1988	1988	0
285	20231220	164800	63495954	1988	1988	1988	1988	0
286	20231220	164700	63495954	1988	1988	1988	1988	0
287	20231220	164600	63495954	1988	1988	1988	1988	0
288	20231220	164500	63495954	1988	1988	1988	1988	0
289	20231220	164400	63495954	1988	1988	1988	1988	0
290	20231220	164300	63495954	1988	1988	1988	1988	0
291	20231220	164200	63495954	1988	1988	1988	1988	0
292	20231220	164100	63495954	1988	1988	1988	1988	0
293	20231220	164000	63495954	1988	1988	1988	1988	0
294	20231220	163900	63495954	1988	1988	1988	1988	0
295	20231220	163800	63495954	1988	1988	1988	1988	0
296	20231220	163700	63495954	1988	1988	1988	1988	0
297	20231220	163600	63495954	1988	1988	1988	1988	0
298	20231220	163500	63495954	1988	1988	1988	1988	0
299	20231220	163400	63495954	1988	1988	1988	1988	0
300	20231220	163300	63495954	1988	1988	1988	1988	0
301	20231220	163200	63495954	1988	1988	1988	1988	0
302	20231220	163100	63495954	1988	1988	1988	1988	200
303	20231220	163000	63495954	1988	1988	1988	1988	0
304	20231220	162900	63495954	1988	1988	1988	1988	0
305	20231220	162800	63495954	1988	1988	1988	1988	0
306	20231220	162700	63495954	1988	1988	1988	1988	0
307	20231220	162600	63495954	1988	1988	1988	1988	0
308	20231220	162500	63495954	1988	1988	1988	1988	0
309	20231220	162400	63495954	1988	1988	1988	1988	0
310	20231220	162300	63495954	1988	1988	1988	1988	0
311	20231220	162200	63495954	1988	1988	1988	1988	0
312	20231220	162100	63495954	1988	1988	1988	1988	0
313	20231220	162000	63495954	1988	1988	1988	1988	0
314	20231220	161900	63495954	1988	1988	1988	1988	0
315	20231220	161800	63495954	1988	1988	1988	1988	0
316	20231220	161700	63495954	1988	1988	1988	1988	0
317	20231220	161600	63495954	1988	1988	1988	1988	0
318	20231220	161500	63495954	1988	1988	1988	1988	0
319	20231220	161400	63495954	1988	1988	1988	1988	0
320	20231220	161300	63495954	1988	1988	1988	1988	0
321	20231220	161200	63495954	1988	1988	1988	1988	0
322	20231220	161100	63495954	1988	1988	1988	1988	0
323	20231220	161000	63495954	1988	1988	1988	1988	0
324	20231220	160900	63495954	1988	1988	1988	1988	0
325	20231220	160800	63495954	1988	1988	1988	1988	0
326	20231220	160700	63495954	1988	1988	1988	1988	0
327	20231220	160600	63495954	1988	1988	1988	1988	0
328	20231220	160500	63495954	1988	1988	1988	1988	0
329	20231220	160400	63495954	1988	1988	1988	1988	0
330	20231220	160300	63495954	1988	1988	1988	1988	0
331	20231220	160200	63495954	1988	1988	1988	1988	0
332	20231220	160100	63495954	1988	1988	1988	1988	200
333	20231220	160000	63495954	1988	1988	1988	1988	0
334	20231220	155900	63495954	1988	1988	1988	1988	0
335	20231220	155800	63495954	1988	1988	1988	1988	0
336	20231220	155700	63495954	1988	1988	1988	1988	0
337	20231220	155600	63495954	1988	1988	1988	1988	0
338	20231220	155500	63495954	1988	1988	1988	1988	0
339	20231220	155400	63495954	1988	1988	1988	1988	0
340	20231220	155300	63495954	1988	1988	1988	1988	0
341	20231220	155200	63495954	1988	1988	1988	1988	0
342	20231220	155100	63495954	1988	1988	1988	1988	0
343	20231220	155000	63495954	1988	1988	1988	1988	0
344	20231220	154900	63495954	1988	1988	1988	1988	0
345	20231220	154800	63495954	1988	1988	1988	1988	0
346	20231220	154700	63495954	1988	1988	1988	1988	0
347	20231220	154600	63495954	1988	1988	1988	1988	0
348	20231220	154500	63495954	1988	1988	1988	1988	0
349	20231220	154400	63495954	1988	1988	1988	1988	0
350	20231220	154300	63495954	1988	1988	1988	1988	0
351	20231220	154200	63495954	1988	1988	1988	1988	0
352	20231220	154100	63495954	1988	1988	1988	1988	0
353	20231220	154000	63495954	1988	1988	1988	1988	0
354	20231220	153900	63495954	1988	1988	1988	1988	0
355	20231220	153800	63495954	1988	1988	1988	1988	0
356	20231220	153700	63495954	1988	1988	1988	1988	0
357	20231220	153600	63495954	1988	1988	1988	1988	0
358	20231220	153500	63495954	1988	1988	1988	1988	0
359	20231220	153400	63495954	1988	1988	1988	1988	0
360	20231220	153300	63495954	1988	1988	1988	1988	0
361	20231220	153200	63495954	1988	1988	1988	1988	0
362	20231220	153100	63495954	1988	1988	1988	1988	200
363	20231220	153000	63495954	1988	1988	1988	1988	200
364	20231220	152900	63098354	1988	1988	1988	1988	0
365	20231220	152800	63098354	1988	1988	1988	1988	0
366	20231220	152700	63098354	1988	1988	1988	1988	0
367	20231220	152600	63098354	1988	1988	1988	1988	0
368	20231220	152500	63098354	1988	1988	1988	1988	0
369	20231220	152400	63098354	1988	1988	1988	1988	0
370	20231220	152300	63098354	1988	1988	1988	1988	0
371	20231220	152200	63098354	1988	1988	1988	1988	0
372	20231220	152100	63098354	1988	1988	1988	1988	0
373	20231220	152000	63098354	1988	1988	1988	1988	0
374	20231220	151900	63098354	1988	1988	1988	1988	5
375	20231220	151800	63088414	1989	1989	1989	1989	0
376	20231220	151700	63088414	1989	1989	1989	1989	0
377	20231220	151600	63088414	1989	1989	1989	1989	0
378	20231220	151500	63088414	1989	1989	1989	1989	0
379	20231220	151400	63088414	1989	1989	1989	1989	0
380	20231220	151300	63088414	1989	1989	1989	1989	0
381	20231220	151200	63088414	1989	1989	1989	1989	0
382	20231220	151100	63088414	1989	1989	1989	1989	0
383	20231220	151000	63088414	1989	1989	1989	1989	0
384	20231220	150900	63088414	1989	1989	1989	1989	0
385	20231220	150800	63088414	1989	1989	1989	1989	0
386	20231220	150700	63088414	1989	1989	1989	1989	0
387	20231220	150600	63088414	1989	1989	1989	1989	0
388	20231220	150500	63088414	1989	1989	1989	1989	0
389	20231220	150400	63088414	1989	1989	1989	1989	0
390	20231220	150300	63088414	1989	1989	1989	1989	0
391	20231220	150200	63088414	1989	1989	1989	1989	0
392	20231220	150100	63088414	1989	1989	1989	1989	0
393	20231220	150000	63088414	1989	1989	1989	1989	0
394	20231220	145900	63088414	1989	1989	1989	1989	0
395	20231220	145800	63088414	1989	1989	1989	1989	0
396	20231220	145700	63088414	1989	1989	1989	1989	1
397	20231220	145600	63086425	1989	1989	1989	1989	1
398	20231220	145500	63084436	1988	1988	1988	1988	0
399	20231220	145400	63084436	1988	1988	1988	1988	0
400	20231220	145300	63084436	1988	1988	1988	1988	2000
401	20231220	145200	59108436	1988	1988	1988	1988	0
402	20231220	145100	59108436	1988	1988	1988	1988	0
403	20231220	145000	59108436	1988	1988	1988	1988	0
404	20231220	144900	59108436	1988	1988	1988	1988	0
405	20231220	144800	59108436	1988	1988	1988	1988	26
406	20231220	144700	59056748	1988	1988	1988	1988	0
407	20231220	144600	59056748	1988	1988	1988	1988	0
408	20231220	144500	59056748	1988	1988	1988	1988	0
409	20231220	144400	59056748	1988	1988	1988	1988	0
410	20231220	144300	59056748	1988	1988	1988	1988	0
411	20231220	144200	59056748	1988	1988	1988	1988	0
412	20231220	144100	59056748	1988	1988	1988	1988	0
413	20231220	144000	59056748	1988	1988	1988	1988	0
414	20231220	143900	59056748	1988	1988	1988	1988	316
415	20231220	143800	58428540	1988	1988	1988	1988	0
416	20231220	143700	58428540	1988	1988	1988	1988	0
417	20231220	143600	58428540	1988	1988	1988	1988	0
418	20231220	143500	58428540	1988	1988	1988	1988	30
419	20231220	143400	58368900	1988	1988	1988	1988	0
420	20231220	143300	58368900	1988	1988	1988	1988	0
421	20231220	143200	58368900	1988	1988	1988	1988	981
422	20231220	143100	56418672	1988	1988	1988	1988	0
423	20231220	143000	56418672	1988	1988	1988	1988	0
424	20231220	142900	56418672	1988	1988	1988	1988	0
425	20231220	142800	56418672	1988	1988	1988	1988	3
426	20231220	142700	56412708	1988	1988	1988	1988	0
427	20231220	142600	56412708	1988	1988	1988	1988	0
428	20231220	142500	56412708	1988	1988	1988	1988	3
429	20231220	142400	56406744	1988	1988	1988	1988	0
430	20231220	142300	56406744	1988	1988	1988	1988	0
431	20231220	142200	56406744	1988	1988	1988	1988	0
432	20231220	142100	56406744	1988	1988	1988	1988	0
433	20231220	142000	56406744	1988	1988	1988	1988	0
434	20231220	141900	56406744	1988	1988	1988	1988	0
435	20231220	141800	56406744	1988	1988	1988	1988	20
436	20231220	141700	56366984	1988	1988	1988	1988	51
437	20231220	141600	56265596	1989	1989	1989	1989	5
438	20231220	141500	56255651	1988	1988	1988	1988	0
439	20231220	141400	56255651	1988	1988	1988	1988	0
440	20231220	141300	56255651	1988	1988	1988	1988	0
441	20231220	141200	56255651	1988	1988	1988	1988	0
442	20231220	141100	56255651	1988	1988	1988	1988	0
443	20231220	141000	56255651	1988	1988	1988	1988	0
444	20231220	140900	56255651	1988	1988	1988	1988	0
445	20231220	140800	56255651	1988	1988	1988	1988	0
446	20231220	140700	56255651	1988	1988	1988	1988	0
447	20231220	140600	56255651	1988	1988	1988	1988	0
448	20231220	140500	56255651	1988	1988	1988	1988	0
449	20231220	140400	56255651	1988	1988	1988	1988	0
450	20231220	140300	56255651	1988	1988	1988	1988	300
451	20231220	140200	55659251	1988	1988	1988	1988	0
452	20231220	140100	55659251	1988	1988	1988	1988	0
453	20231220	140000	55659251	1988	1988	1988	1988	0
454	20231220	135900	55659251	1988	1988	1988	1988	0
455	20231220	135800	55659251	1988	1988	1988	1988	300
456	20231220	135700	55062851	1988	1988	1988	1988	5611
457	20231220	135600	43908183	1989	1989	1989	1989	0
458	20231220	135500	43908183	1989	1989	1989	1989	0
459	20231220	135400	43908183	1989	1989	1989	1989	0
460	20231220	135300	43908183	1989	1989	1989	1989	0
461	20231220	135200	43908183	1989	1989	1989	1989	34
462	20231220	135100	43840557	1988	1988	1988	1988	0
463	20231220	135000	43840557	1988	1988	1988	1988	0
464	20231220	134900	43840557	1988	1988	1988	1988	0
465	20231220	134800	43840557	1988	1988	1988	1988	0
466	20231220	134700	43840557	1988	1988	1988	1988	0
467	20231220	134600	43840557	1988	1988	1988	1988	0
468	20231220	134500	43840557	1988	1988	1988	1988	0
469	20231220	134400	43840557	1988	1988	1988	1988	0
470	20231220	134300	43840557	1988	1988	1988	1988	0
471	20231220	134200	43840557	1988	1988	1988	1988	0
472	20231220	134100	43840557	1988	1988	1988	1988	0
473	20231220	134000	43840557	1988	1988	1988	1988	0
474	20231220	133900	43840557	1988	1988	1988	1988	0
475	20231220	133800	43840557	1988	1988	1988	1988	0
476	20231220	133700	43840557	1988	1988	1988	1988	0
477	20231220	133600	43840557	1988	1988	1988	1988	0
478	20231220	133500	43840557	1988	1988	1988	1988	0
479	20231220	133400	43840557	1988	1988	1988	1988	0
480	20231220	133300	43840557	1988	1988	1988	1988	0
481	20231220	133200	43840557	1988	1988	1988	1988	0
482	20231220	133100	43840557	1988	1988	1988	1988	0
483	20231220	133000	43840557	1988	1988	1988	1988	0
484	20231220	132900	43840557	1988	1988	1988	1988	0
485	20231220	132800	43840557	1988	1988	1988	1988	0
486	20231220	132700	43840557	1988	1988	1988	1988	0
487	20231220	132600	43840557	1988	1988	1988	1988	0
488	20231220	132500	43840557	1988	1988	1988	1988	0
489	20231220	132400	43840557	1988	1988	1988	1988	100
490	20231220	132300	43641757	1988	1988	1988	1988	0
491	20231220	132200	43641757	1988	1988	1988	1988	0
492	20231220	132100	43641757	1988	1988	1988	1988	0
493	20231220	132000	43641757	1988	1988	1988	1988	0
494	20231220	131900	43641757	1988	1988	1988	1988	0
495	20231220	131800	43641757	1988	1988	1988	1988	0
496	20231220	131700	43641757	1988	1988	1988	1988	0
497	20231220	131600	43641757	1988	1988	1988	1988	0
498	20231220	131500	43641757	1988	1988	1988	1988	0
499	20231220	131400	43641757	1988	1988	1988	1988	0
500	20231220	131300	43641757	1988	1988	1988	1988	0
501	20231220	131200	43641757	1988	1988	1988	1988	0
502	20231220	131100	43641757	1988	1988	1988	1988	0
503	20231220	131000	43641757	1988	1988	1988	1988	0
504	20231220	130900	43641757	1988	1988	1988	1988	0
505	20231220	130800	43641757	1988	1988	1988	1988	0
506	20231220	130700	43641757	1988	1988	1988	1988	1
507	20231220	130600	43639769	1988	1988	1988	1988	0
508	20231220	130500	43639769	1988	1988	1988	1988	0
509	20231220	130400	43639769	1988	1988	1988	1988	0
510	20231220	130300	43639769	1988	1988	1988	1988	0
511	20231220	130200	43639769	1988	1988	1988	1988	0
512	20231220	130100	43639769	1988	1988	1988	1988	0
513	20231220	130000	43639769	1988	1988	1988	1988	0
514	20231220	125900	43639769	1988	1988	1988	1988	0
515	20231220	125800	43639769	1988	1988	1988	1988	0
516	20231220	125700	43639769	1988	1988	1988	1988	0
517	20231220	125600	43639769	1988	1988	1988	1988	0
518	20231220	125500	43639769	1988	1988	1988	1988	0
519	20231220	125400	43639769	1988	1988	1988	1988	0
520	20231220	125300	43639769	1988	1988	1988	1988	0
521	20231220	125200	43639769	1988	1988	1988	1988	0
522	20231220	125100	43639769	1988	1988	1988	1988	0
523	20231220	125000	43639769	1988	1988	1988	1988	0
524	20231220	124900	43639769	1988	1988	1988	1988	223
525	20231220	124800	43196445	1988	1988	1988	1988	0
526	20231220	124700	43196445	1988	1988	1988	1988	0
527	20231220	124600	43196445	1988	1988	1988	1988	65
528	20231220	124500	43067225	1988	1988	1988	1988	35
529	20231220	124400	42997645	1988	1988	1988	1988	0
530	20231220	124300	42997645	1988	1988	1988	1988	300
531	20231220	124200	42401245	1988	1988	1988	1988	0
532	20231220	124100	42401245	1988	1988	1988	1988	0
533	20231220	124000	42401245	1988	1988	1988	1988	0
534	20231220	123900	42401245	1988	1988	1988	1988	300
535	20231220	123800	41804845	1988	1988	1988	1988	0
536	20231220	123700	41804845	1988	1988	1988	1988	300
537	20231220	123600	41208445	1988	1988	1988	1988	0
538	20231220	123500	41208445	1988	1988	1988	1988	0
539	20231220	123400	41208445	1988	1988	1988	1988	3942
540	20231220	123300	33371749	1988	1988	1988	1988	0
541	20231220	123200	33371749	1988	1988	1988	1988	0
542	20231220	123100	33371749	1988	1988	1988	1988	0
543	20231220	123000	33371749	1988	1988	1988	1988	0
544	20231220	122900	33371749	1988	1988	1988	1988	0
545	20231220	122800	33371749	1988	1988	1988	1988	0
546	20231220	122700	33371749	1988	1988	1988	1988	0
547	20231220	122600	33371749	1988	1988	1988	1988	0
548	20231220	122500	33371749	1988	1988	1988	1988	0
549	20231220	122400	33371749	1988	1988	1988	1988	0
550	20231220	122300	33371749	1988	1988	1988	1988	0
551	20231220	122200	33371749	1988	1988	1988	1988	0
552	20231220	122100	33371749	1988	1988	1988	1988	0
553	20231220	122000	33371749	1988	1988	1988	1988	0
554	20231220	121900	33371749	1988	1988	1988	1988	0
555	20231220	121800	33371749	1988	1988	1988	1988	0
556	20231220	121700	33371749	1988	1988	1988	1988	0
557	20231220	121600	33371749	1988	1988	1988	1988	0
558	20231220	121500	33371749	1988	1988	1988	1988	0
559	20231220	121400	33371749	1988	1988	1988	1988	0
560	20231220	121300	33371749	1988	1988	1988	1988	0
561	20231220	121200	33371749	1988	1988	1988	1988	0
562	20231220	121100	33371749	1988	1988	1988	1988	0
563	20231220	121000	33371749	1988	1988	1988	1988	0
564	20231220	120900	33371749	1988	1988	1988	1988	0
565	20231220	120800	33371749	1988	1988	1988	1988	0
566	20231220	120700	33371749	1988	1988	1988	1988	0
567	20231220	120600	33371749	1988	1988	1988	1988	0
568	20231220	120500	33371749	1988	1988	1988	1988	0
569	20231220	120400	33371749	1988	1988	1988	1988	0
570	20231220	120300	33371749	1988	1988	1988	1988	0
571	20231220	120200	33371749	1988	1988	1988	1988	0
572	20231220	120100	33371749	1988	1988	1988	1988	0
573	20231220	120000	33371749	1988	1988	1988	1988	0
574	20231220	115900	33371749	1988	1988	1988	1988	0
575	20231220	115800	33371749	1988	1988	1988	1988	0
576	20231220	115700	33371749	1988	1988	1988	1988	0
577	20231220	115600	33371749	1988	1988	1988	1988	0
578	20231220	115500	33371749	1988	1988	1988	1988	0
579	20231220	115400	33371749	1988	1988	1988	1988	4
580	20231220	115300	33363797	1988	1988	1988	1988	0
581	20231220	115200	33363797	1988	1988	1988	1988	0
582	20231220	115100	33363797	1988	1988	1988	1988	0
583	20231220	115000	33363797	1988	1988	1988	1988	0
584	20231220	114900	33363797	1988	1988	1988	1988	0
585	20231220	114800	33363797	1988	1988	1988	1988	260
586	20231220	114700	32846917	1988	1988	1988	1988	0
587	20231220	114600	32846917	1988	1988	1988	1988	0
588	20231220	114500	32846917	1988	1988	1988	1988	610
589	20231220	114400	31634237	1988	1988	1988	1988	0
590	20231220	114300	31634237	1988	1988	1988	1988	0
591	20231220	114200	31634237	1988	1988	1988	1988	0
592	20231220	114100	31634237	1988	1988	1988	1988	0
593	20231220	114000	31634237	1988	1988	1988	1988	0
594	20231220	113900	31634237	1988	1988	1988	1988	0
595	20231220	113800	31634237	1988	1988	1988	1988	551
596	20231220	113700	30538849	1988	1988	1988	1988	0
597	20231220	113600	30538849	1988	1988	1988	1988	0
598	20231220	113500	30538849	1988	1988	1988	1988	2274
599	20231220	113400	26018137	1988	1988	1988	1988	0
600	20231220	113300	26018137	1988	1988	1988	1988	0
601	20231220	113200	26018137	1988	1988	1988	1988	0
602	20231220	113100	26018137	1988	1988	1988	1988	0
603	20231220	113000	26018137	1988	1988	1988	1988	0
604	20231220	112900	26018137	1988	1988	1988	1988	0
605	20231220	112800	26018137	1988	1988	1988	1988	0
606	20231220	112700	26018137	1988	1988	1988	1988	0
607	20231220	112600	26018137	1988	1988	1988	1988	0
608	20231220	112500	26018137	1988	1988	1988	1988	0
609	20231220	112400	26018137	1988	1988	1988	1988	0
610	20231220	112300	26018137	1988	1988	1988	1988	0
611	20231220	112200	26018137	1988	1988	1988	1988	0
612	20231220	112100	26018137	1988	1988	1988	1988	0
613	20231220	112000	26018137	1988	1988	1988	1988	0
614	20231220	111900	26018137	1988	1988	1988	1988	0
615	20231220	111800	26018137	1988	1988	1988	1988	0
616	20231220	111700	26018137	1988	1988	1988	1988	716
617	20231220	111600	24594729	1988	1988	1988	1988	0
618	20231220	111500	24594729	1988	1988	1988	1988	0
619	20231220	111400	24594729	1988	1988	1988	1988	20
620	20231220	111300	24554969	1988	1988	1988	1988	0
621	20231220	111200	24554969	1988	1988	1988	1988	0
622	20231220	111100	24554969	1988	1988	1988	1988	0
623	20231220	111000	24554969	1988	1988	1988	1988	0
624	20231220	110900	24554969	1988	1988	1988	1988	0
625	20231220	110800	24554969	1988	1988	1988	1988	0
626	20231220	110700	24554969	1988	1988	1988	1988	0
627	20231220	110600	24554969	1988	1988	1988	1988	0
628	20231220	110500	24554969	1988	1988	1988	1988	0
629	20231220	110400	24554969	1988	1988	1988	1988	0
630	20231220	110300	24554969	1988	1988	1988	1988	0
631	20231220	110200	24554969	1988	1988	1988	1988	0
632	20231220	110100	24554969	1988	1988	1988	1988	0
633	20231220	110000	24554969	1988	1988	1988	1988	0
634	20231220	105900	24554969	1988	1988	1988	1988	0
635	20231220	105800	24554969	1988	1988	1988	1988	300
636	20231220	105700	23958569	1988	1988	1988	1988	2373
637	20231220	105600	19241045	1989	1989	1989	1989	0
638	20231220	105500	19241045	1989	1989	1989	1989	0
639	20231220	105400	19241045	1989	1989	1989	1989	0
640	20231220	105300	19241045	1989	1989	1989	1989	0
641	20231220	105200	19241045	1989	1989	1989	1989	0
642	20231220	105100	19241045	1989	1989	1989	1989	0
643	20231220	105000	19241045	1989	1989	1989	1989	0
644	20231220	104900	19241045	1989	1989	1989	1989	0
645	20231220	104800	19241045	1989	1989	1989	1989	0
646	20231220	104700	19241045	1989	1989	1989	1989	0
647	20231220	104600	19241045	1989	1989	1989	1989	0
648	20231220	104500	19241045	1989	1989	1989	1989	0
649	20231220	104400	19241045	1989	1989	1989	1989	0
650	20231220	104300	19241045	1989	1989	1989	1989	0
651	20231220	104200	19241045	1989	1989	1989	1989	20
652	20231220	104100	19201265	1989	1989	1989	1989	940
653	20231220	104000	17331605	1988	1988	1988	1988	0
654	20231220	103900	17331605	1988	1988	1988	1988	0
655	20231220	103800	17331605	1988	1988	1988	1988	0
656	20231220	103700	17331605	1988	1988	1988	1988	500
657	20231220	103600	16337605	1989	1989	1989	1989	0
658	20231220	103500	16337605	1989	1989	1989	1989	0
659	20231220	103400	16337605	1989	1989	1989	1989	0
660	20231220	103300	16337605	1989	1989	1989	1989	0
661	20231220	103200	16337605	1989	1989	1989	1989	0
662	20231220	103100	16337605	1989	1989	1989	1988	822
663	20231220	103000	14702846	1988	1988	1988	1988	0
664	20231220	102900	14702846	1988	1988	1988	1988	450
665	20231220	102800	13808246	1989	1989	1989	1989	0
666	20231220	102700	13808246	1989	1989	1989	1989	0
667	20231220	102600	13808246	1989	1989	1989	1989	0
668	20231220	102500	13808246	1989	1989	1989	1989	0
669	20231220	102400	13808246	1989	1989	1989	1989	0
670	20231220	102300	13808246	1989	1989	1989	1989	0
671	20231220	102200	13808246	1989	1989	1989	1989	0
672	20231220	102100	13808246	1989	1989	1989	1989	0
673	20231220	102000	13808246	1989	1989	1989	1989	0
674	20231220	101900	13808246	1989	1989	1989	1989	0
675	20231220	101800	13808246	1989	1989	1989	1988	511
676	20231220	101700	12792367	1988	1988	1988	1988	0
677	20231220	101600	12792367	1988	1988	1988	1988	0
678	20231220	101500	12792367	1988	1988	1988	1988	1
679	20231220	101400	12790379	1988	1988	1988	1988	0
680	20231220	101300	12790379	1988	1988	1988	1988	19
681	20231220	101200	12752607	1988	1988	1988	1988	1083
682	20231220	101100	10599603	1988	1988	1988	1988	100
683	20231220	101000	10400803	1988	1988	1988	1988	0
684	20231220	100900	10400803	1988	1988	1988	1988	0
685	20231220	100800	10400803	1988	1988	1988	1988	0
686	20231220	100700	10400803	1988	1988	1988	1988	0
687	20231220	100600	10400803	1988	1988	1988	1988	250
688	20231220	100500	9903803	1987	1987	1987	1987	177
689	20231220	100400	9552104	1987	1987	1987	1987	0
690	20231220	100300	9552104	1987	1987	1987	1987	0
691	20231220	100200	9552104	1987	1987	1987	1987	0
692	20231220	100100	9552104	1987	1987	1987	1987	83
693	20231220	100000	9387183	1986	1986	1986	1986	0
694	20231220	095900	9387183	1986	1986	1986	1986	0
695	20231220	095800	9387183	1986	1986	1986	1986	0
696	20231220	095700	9387183	1986	1986	1986	1986	0
697	20231220	095600	9387183	1986	1986	1986	1986	0
698	20231220	095500	9387183	1986	1986	1986	1986	0
699	20231220	095400	9387183	1986	1986	1986	1986	1
700	20231220	095300	9385197	1986	1986	1986	1986	0
701	20231220	095200	9385197	1986	1986	1986	1986	0
702	20231220	095100	9385197	1986	1986	1986	1986	216
703	20231220	095000	8956221	1986	1986	1986	1986	0
704	20231220	094900	8956221	1986	1986	1986	1986	0
705	20231220	094800	8956221	1986	1986	1986	1986	0
706	20231220	094700	8956221	1986	1986	1986	1986	316
707	20231220	094600	8328645	1986	1986	1986	1986	0
708	20231220	094500	8328645	1986	1986	1986	1986	0
709	20231220	094400	8328645	1986	1986	1986	1986	316
710	20231220	094300	7701069	1986	1986	1986	1986	10
711	20231220	094200	7681209	1986	1986	1986	1986	0
712	20231220	094100	7681209	1986	1986	1986	1986	0
713	20231220	094000	7681209	1986	1986	1986	1986	317
714	20231220	093900	7051647	1986	1986	1986	1986	0
715	20231220	093800	7051647	1986	1986	1986	1986	53
716	20231220	093700	6946389	1986	1986	1986	1986	315
717	20231220	093600	6320799	1986	1986	1986	1986	0
718	20231220	093500	6320799	1986	1986	1986	1986	0
719	20231220	093400	6320799	1986	1986	1986	1986	0
720	20231220	093300	6320799	1986	1986	1986	1986	316
721	20231220	093200	5693223	1986	1986	1986	1986	0
722	20231220	093100	5693223	1986	1986	1986	1986	0
723	20231220	093000	5693223	1986	1983	1986	1983	316
724	20231220	092900	5065875	1976	1976	1976	1976	0
725	20231220	092800	5065875	1976	1976	1976	1976	0
726	20231220	092700	5065875	1976	1976	1976	1976	0
727	20231220	092600	5065875	1976	1976	1976	1976	0
728	20231220	092500	5065875	1976	1976	1976	1976	0
729	20231220	092400	5065875	1976	1976	1976	1976	103
730	20231220	092300	4862347	1976	1976	1976	1976	0
731	20231220	092200	4862347	1976	1976	1976	1976	0
732	20231220	092100	4862347	1976	1976	1976	1976	43
733	20231220	092000	4777379	1976	1976	1976	1976	526
734	20231220	091900	3738003	1976	1976	1976	1975	1295
735	20231220	091800	1180050	1976	1976	1976	1976	1
736	20231220	091700	1178074	1976	1976	1976	1976	14
737	20231220	091600	1150410	1976	1976	1976	1976	17
738	20231220	091500	1116818	1976	1976	1976	1976	11
739	20231220	091400	1095082	1976	1976	1976	1976	232
740	20231220	091300	636650	1982	1983	1983	1976	322
741	20231220	091200	0	1986	1986	1986	1986	0
742	20231220	091100	0	1986	1986	1986	1986	0
743	20231220	091000	0	1986	1986	1986	1986	0
744	20231220	090900	0	1986	1986	1986	1986	0
745	20231220	090800	0	1986	1986	1986	1986	0
746	20231220	090700	0	1986	1986	1986	1986	0
747	20231220	090600	0	1986	1986	1986	1986	0
748	20231220	090500	0	1986	1986	1986	1986	0
749	20231220	090400	0	1986	1986	1986	1986	0
750	20231220	090300	0	1986	1986	1986	1986	0
751	20231220	090200	0	1986	1986	1986	1986	0
752	20231220	090100	0	1986	1986	1986	1986	0
753	20231220	090000	0	1986	1986	1986	1986	0