KissMeData/424140/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212500	6446297	1983	1983	1983	1983	59
3	20231213	212400	6446297	1983	1983	1983	1983	0
4	20231213	212300	6446297	1983	1983	1983	1983	0
5	20231213	212200	6446297	1983	1983	1983	1983	0
6	20231213	212100	6446297	1983	1983	1983	1983	0
7	20231213	212000	6446297	1983	1983	1983	1983	0
8	20231213	211900	6446297	1983	1983	1983	1983	0
9	20231213	211800	6446297	1983	1983	1983	1983	0
10	20231213	211700	6446297	1983	1983	1983	1983	0
11	20231213	211600	6446297	1983	1983	1983	1983	0
12	20231213	211500	6446297	1983	1983	1983	1983	0
13	20231213	211400	6446297	1983	1983	1983	1983	0
14	20231213	211300	6446297	1983	1983	1983	1983	0
15	20231213	211200	6446297	1983	1983	1983	1983	0
16	20231213	211100	6446297	1983	1983	1983	1983	0
17	20231213	211000	6446297	1983	1983	1983	1983	0
18	20231213	210900	6446297	1983	1983	1983	1983	0
19	20231213	210800	6446297	1983	1983	1983	1983	0
20	20231213	210700	6446297	1983	1983	1983	1983	0
21	20231213	210600	6446297	1983	1983	1983	1983	0
22	20231213	210500	6446297	1983	1983	1983	1983	0
23	20231213	210400	6446297	1983	1983	1983	1983	0
24	20231213	210300	6446297	1983	1983	1983	1983	0
25	20231213	210200	6446297	1983	1983	1983	1983	0
26	20231213	210100	6446297	1983	1983	1983	1983	0
27	20231213	210000	6446297	1983	1983	1983	1983	0
28	20231213	205900	6446297	1983	1983	1983	1983	0
29	20231213	205800	6446297	1983	1983	1983	1983	0
30	20231213	205700	6446297	1983	1983	1983	1983	0
31	20231213	205600	6446297	1983	1983	1983	1983	0
32	20231213	205500	6446297	1983	1983	1983	1983	59
33	20231213	205400	6446297	1983	1983	1983	1983	0
34	20231213	205300	6446297	1983	1983	1983	1983	0
35	20231213	205200	6446297	1983	1983	1983	1983	0
36	20231213	205100	6446297	1983	1983	1983	1983	0
37	20231213	205000	6446297	1983	1983	1983	1983	0
38	20231213	204900	6446297	1983	1983	1983	1983	0
39	20231213	204800	6446297	1983	1983	1983	1983	0
40	20231213	204700	6446297	1983	1983	1983	1983	0
41	20231213	204600	6446297	1983	1983	1983	1983	0
42	20231213	204500	6446297	1983	1983	1983	1983	0
43	20231213	204400	6446297	1983	1983	1983	1983	0
44	20231213	204300	6446297	1983	1983	1983	1983	0
45	20231213	204200	6446297	1983	1983	1983	1983	0
46	20231213	204100	6446297	1983	1983	1983	1983	0
47	20231213	204000	6446297	1983	1983	1983	1983	0
48	20231213	203900	6446297	1983	1983	1983	1983	0
49	20231213	203800	6446297	1983	1983	1983	1983	0
50	20231213	203700	6446297	1983	1983	1983	1983	0
51	20231213	203600	6446297	1983	1983	1983	1983	0
52	20231213	203500	6446297	1983	1983	1983	1983	0
53	20231213	203400	6446297	1983	1983	1983	1983	0
54	20231213	203300	6446297	1983	1983	1983	1983	0
55	20231213	203200	6446297	1983	1983	1983	1983	0
56	20231213	203100	6446297	1983	1983	1983	1983	0
57	20231213	203000	6446297	1983	1983	1983	1983	0
58	20231213	202900	6446297	1983	1983	1983	1983	0
59	20231213	202800	6446297	1983	1983	1983	1983	0
60	20231213	202700	6446297	1983	1983	1983	1983	0
61	20231213	202600	6446297	1983	1983	1983	1983	0
62	20231213	202500	6446297	1983	1983	1983	1983	59
63	20231213	202400	6446297	1983	1983	1983	1983	0
64	20231213	202300	6446297	1983	1983	1983	1983	0
65	20231213	202200	6446297	1983	1983	1983	1983	0
66	20231213	202100	6446297	1983	1983	1983	1983	0
67	20231213	202000	6446297	1983	1983	1983	1983	0
68	20231213	201900	6446297	1983	1983	1983	1983	0
69	20231213	201800	6446297	1983	1983	1983	1983	0
70	20231213	201700	6446297	1983	1983	1983	1983	0
71	20231213	201600	6446297	1983	1983	1983	1983	0
72	20231213	201500	6446297	1983	1983	1983	1983	0
73	20231213	201400	6446297	1983	1983	1983	1983	0
74	20231213	201300	6446297	1983	1983	1983	1983	0
75	20231213	201200	6446297	1983	1983	1983	1983	0
76	20231213	201100	6446297	1983	1983	1983	1983	0
77	20231213	201000	6446297	1983	1983	1983	1983	0
78	20231213	200900	6446297	1983	1983	1983	1983	0
79	20231213	200800	6446297	1983	1983	1983	1983	0
80	20231213	200700	6446297	1983	1983	1983	1983	0
81	20231213	200600	6446297	1983	1983	1983	1983	0
82	20231213	200500	6446297	1983	1983	1983	1983	0
83	20231213	200400	6446297	1983	1983	1983	1983	0
84	20231213	200300	6446297	1983	1983	1983	1983	0
85	20231213	200200	6446297	1983	1983	1983	1983	0
86	20231213	200100	6446297	1983	1983	1983	1983	0
87	20231213	200000	6446297	1983	1983	1983	1983	0
88	20231213	195900	6446297	1983	1983	1983	1983	0
89	20231213	195800	6446297	1983	1983	1983	1983	0
90	20231213	195700	6446297	1983	1983	1983	1983	0
91	20231213	195600	6446297	1983	1983	1983	1983	0
92	20231213	195500	6446297	1983	1983	1983	1983	59
93	20231213	195400	6446297	1983	1983	1983	1983	0
94	20231213	195300	6446297	1983	1983	1983	1983	0
95	20231213	195200	6446297	1983	1983	1983	1983	0
96	20231213	195100	6446297	1983	1983	1983	1983	0
97	20231213	195000	6446297	1983	1983	1983	1983	0
98	20231213	194900	6446297	1983	1983	1983	1983	0
99	20231213	194800	6446297	1983	1983	1983	1983	0
100	20231213	194700	6446297	1983	1983	1983	1983	0
101	20231213	194600	6446297	1983	1983	1983	1983	0
102	20231213	194500	6446297	1983	1983	1983	1983	0
103	20231213	194400	6446297	1983	1983	1983	1983	0
104	20231213	194300	6446297	1983	1983	1983	1983	0
105	20231213	194200	6446297	1983	1983	1983	1983	0
106	20231213	194100	6446297	1983	1983	1983	1983	0
107	20231213	194000	6446297	1983	1983	1983	1983	0
108	20231213	193900	6446297	1983	1983	1983	1983	0
109	20231213	193800	6446297	1983	1983	1983	1983	0
110	20231213	193700	6446297	1983	1983	1983	1983	0
111	20231213	193600	6446297	1983	1983	1983	1983	0
112	20231213	193500	6446297	1983	1983	1983	1983	0
113	20231213	193400	6446297	1983	1983	1983	1983	0
114	20231213	193300	6446297	1983	1983	1983	1983	0
115	20231213	193200	6446297	1983	1983	1983	1983	0
116	20231213	193100	6446297	1983	1983	1983	1983	0
117	20231213	193000	6446297	1983	1983	1983	1983	0
118	20231213	192900	6446297	1983	1983	1983	1983	0
119	20231213	192800	6446297	1983	1983	1983	1983	0
120	20231213	192700	6446297	1983	1983	1983	1983	0
121	20231213	192600	6446297	1983	1983	1983	1983	0
122	20231213	192500	6446297	1983	1983	1983	1983	59
123	20231213	192400	6446297	1983	1983	1983	1983	0
124	20231213	192300	6446297	1983	1983	1983	1983	0
125	20231213	192200	6446297	1983	1983	1983	1983	0
126	20231213	192100	6446297	1983	1983	1983	1983	0
127	20231213	192000	6446297	1983	1983	1983	1983	0
128	20231213	191900	6446297	1983	1983	1983	1983	0
129	20231213	191800	6446297	1983	1983	1983	1983	0
130	20231213	191700	6446297	1983	1983	1983	1983	0
131	20231213	191600	6446297	1983	1983	1983	1983	0
132	20231213	191500	6446297	1983	1983	1983	1983	0
133	20231213	191400	6446297	1983	1983	1983	1983	0
134	20231213	191300	6446297	1983	1983	1983	1983	0
135	20231213	191200	6446297	1983	1983	1983	1983	0
136	20231213	191100	6446297	1983	1983	1983	1983	0
137	20231213	191000	6446297	1983	1983	1983	1983	0
138	20231213	190900	6446297	1983	1983	1983	1983	0
139	20231213	190800	6446297	1983	1983	1983	1983	0
140	20231213	190700	6446297	1983	1983	1983	1983	0
141	20231213	190600	6446297	1983	1983	1983	1983	0
142	20231213	190500	6446297	1983	1983	1983	1983	0
143	20231213	190400	6446297	1983	1983	1983	1983	0
144	20231213	190300	6446297	1983	1983	1983	1983	0
145	20231213	190200	6446297	1983	1983	1983	1983	0
146	20231213	190100	6446297	1983	1983	1983	1983	0
147	20231213	190000	6446297	1983	1983	1983	1983	0
148	20231213	185900	6446297	1983	1983	1983	1983	0
149	20231213	185800	6446297	1983	1983	1983	1983	0
150	20231213	185700	6446297	1983	1983	1983	1983	0
151	20231213	185600	6446297	1983	1983	1983	1983	0
152	20231213	185500	6446297	1983	1983	1983	1983	59
153	20231213	185400	6446297	1983	1983	1983	1983	0
154	20231213	185300	6446297	1983	1983	1983	1983	0
155	20231213	185200	6446297	1983	1983	1983	1983	0
156	20231213	185100	6446297	1983	1983	1983	1983	0
157	20231213	185000	6446297	1983	1983	1983	1983	0
158	20231213	184900	6446297	1983	1983	1983	1983	0
159	20231213	184800	6446297	1983	1983	1983	1983	0
160	20231213	184700	6446297	1983	1983	1983	1983	0
161	20231213	184600	6446297	1983	1983	1983	1983	0
162	20231213	184500	6446297	1983	1983	1983	1983	0
163	20231213	184400	6446297	1983	1983	1983	1983	0
164	20231213	184300	6446297	1983	1983	1983	1983	0
165	20231213	184200	6446297	1983	1983	1983	1983	0
166	20231213	184100	6446297	1983	1983	1983	1983	0
167	20231213	184000	6446297	1983	1983	1983	1983	0
168	20231213	183900	6446297	1983	1983	1983	1983	0
169	20231213	183800	6446297	1983	1983	1983	1983	0
170	20231213	183700	6446297	1983	1983	1983	1983	0
171	20231213	183600	6446297	1983	1983	1983	1983	0
172	20231213	183500	6446297	1983	1983	1983	1983	0
173	20231213	183400	6446297	1983	1983	1983	1983	0
174	20231213	183300	6446297	1983	1983	1983	1983	0
175	20231213	183200	6446297	1983	1983	1983	1983	0
176	20231213	183100	6446297	1983	1983	1983	1983	0
177	20231213	183000	6446297	1983	1983	1983	1983	0
178	20231213	182900	6446297	1983	1983	1983	1983	0
179	20231213	182800	6446297	1983	1983	1983	1983	0
180	20231213	182700	6446297	1983	1983	1983	1983	0
181	20231213	182600	6446297	1983	1983	1983	1983	0
182	20231213	182500	6446297	1983	1983	1983	1983	59
183	20231213	182400	6446297	1983	1983	1983	1983	0
184	20231213	182300	6446297	1983	1983	1983	1983	0
185	20231213	182200	6446297	1983	1983	1983	1983	0
186	20231213	182100	6446297	1983	1983	1983	1983	0
187	20231213	182000	6446297	1983	1983	1983	1983	0
188	20231213	181900	6446297	1983	1983	1983	1983	0
189	20231213	181800	6446297	1983	1983	1983	1983	0
190	20231213	181700	6446297	1983	1983	1983	1983	0
191	20231213	181600	6446297	1983	1983	1983	1983	0
192	20231213	181500	6446297	1983	1983	1983	1983	0
193	20231213	181400	6446297	1983	1983	1983	1983	0
194	20231213	181300	6446297	1983	1983	1983	1983	0
195	20231213	181200	6446297	1983	1983	1983	1983	0
196	20231213	181100	6446297	1983	1983	1983	1983	0
197	20231213	181000	6446297	1983	1983	1983	1983	0
198	20231213	180900	6446297	1983	1983	1983	1983	0
199	20231213	180800	6446297	1983	1983	1983	1983	0
200	20231213	180700	6446297	1983	1983	1983	1983	0
201	20231213	180600	6446297	1983	1983	1983	1983	0
202	20231213	180500	6446297	1983	1983	1983	1983	0
203	20231213	180400	6446297	1983	1983	1983	1983	0
204	20231213	180300	6446297	1983	1983	1983	1983	0
205	20231213	180200	6446297	1983	1983	1983	1983	0
206	20231213	180100	6446297	1983	1983	1983	1983	0
207	20231213	180000	6446297	1983	1983	1983	1983	0
208	20231213	175900	6446297	1983	1983	1983	1983	0
209	20231213	175800	6446297	1983	1983	1983	1983	0
210	20231213	175700	6446297	1983	1983	1983	1983	0
211	20231213	175600	6446297	1983	1983	1983	1983	0
212	20231213	175500	6446297	1983	1983	1983	1983	59
213	20231213	175400	6446297	1983	1983	1983	1983	0
214	20231213	175300	6446297	1983	1983	1983	1983	0
215	20231213	175200	6446297	1983	1983	1983	1983	0
216	20231213	175100	6446297	1983	1983	1983	1983	0
217	20231213	175000	6446297	1983	1983	1983	1983	0
218	20231213	174900	6446297	1983	1983	1983	1983	0
219	20231213	174800	6446297	1983	1983	1983	1983	0
220	20231213	174700	6446297	1983	1983	1983	1983	0
221	20231213	174600	6446297	1983	1983	1983	1983	0
222	20231213	174500	6446297	1983	1983	1983	1983	0
223	20231213	174400	6446297	1983	1983	1983	1983	0
224	20231213	174300	6446297	1983	1983	1983	1983	0
225	20231213	174200	6446297	1983	1983	1983	1983	0
226	20231213	174100	6446297	1983	1983	1983	1983	0
227	20231213	174000	6446297	1983	1983	1983	1983	0
228	20231213	173900	6446297	1983	1983	1983	1983	0
229	20231213	173800	6446297	1983	1983	1983	1983	0
230	20231213	173700	6446297	1983	1983	1983	1983	0
231	20231213	173600	6446297	1983	1983	1983	1983	0
232	20231213	173500	6446297	1983	1983	1983	1983	0
233	20231213	173400	6446297	1983	1983	1983	1983	0
234	20231213	173300	6446297	1983	1983	1983	1983	0
235	20231213	173200	6446297	1983	1983	1983	1983	0
236	20231213	173100	6446297	1983	1983	1983	1983	0
237	20231213	173000	6446297	1983	1983	1983	1983	0
238	20231213	172900	6446297	1983	1983	1983	1983	0
239	20231213	172800	6446297	1983	1983	1983	1983	0
240	20231213	172700	6446297	1983	1983	1983	1983	0
241	20231213	172600	6446297	1983	1983	1983	1983	0
242	20231213	172500	6446297	1983	1983	1983	1983	59
243	20231213	172400	6446297	1983	1983	1983	1983	0
244	20231213	172300	6446297	1983	1983	1983	1983	0
245	20231213	172200	6446297	1983	1983	1983	1983	0
246	20231213	172100	6446297	1983	1983	1983	1983	0
247	20231213	172000	6446297	1983	1983	1983	1983	0
248	20231213	171900	6446297	1983	1983	1983	1983	0
249	20231213	171800	6446297	1983	1983	1983	1983	0
250	20231213	171700	6446297	1983	1983	1983	1983	0
251	20231213	171600	6446297	1983	1983	1983	1983	0
252	20231213	171500	6446297	1983	1983	1983	1983	0
253	20231213	171400	6446297	1983	1983	1983	1983	0
254	20231213	171300	6446297	1983	1983	1983	1983	0
255	20231213	171200	6446297	1983	1983	1983	1983	0
256	20231213	171100	6446297	1983	1983	1983	1983	0
257	20231213	171000	6446297	1983	1983	1983	1983	0
258	20231213	170900	6446297	1983	1983	1983	1983	0
259	20231213	170800	6446297	1983	1983	1983	1983	0
260	20231213	170700	6446297	1983	1983	1983	1983	0
261	20231213	170600	6446297	1983	1983	1983	1983	0
262	20231213	170500	6446297	1983	1983	1983	1983	0
263	20231213	170400	6446297	1983	1983	1983	1983	0
264	20231213	170300	6446297	1983	1983	1983	1983	0
265	20231213	170200	6446297	1983	1983	1983	1983	0
266	20231213	170100	6446297	1983	1983	1983	1983	0
267	20231213	170000	6446297	1983	1983	1983	1983	0
268	20231213	165900	6446297	1983	1983	1983	1983	0
269	20231213	165800	6446297	1983	1983	1983	1983	0
270	20231213	165700	6446297	1983	1983	1983	1983	0
271	20231213	165600	6446297	1983	1983	1983	1983	0
272	20231213	165500	6446297	1983	1983	1983	1983	59
273	20231213	165400	6446297	1983	1983	1983	1983	0
274	20231213	165300	6446297	1983	1983	1983	1983	0
275	20231213	165200	6446297	1983	1983	1983	1983	0
276	20231213	165100	6446297	1983	1983	1983	1983	0
277	20231213	165000	6446297	1983	1983	1983	1983	0
278	20231213	164900	6446297	1983	1983	1983	1983	0
279	20231213	164800	6446297	1983	1983	1983	1983	0
280	20231213	164700	6446297	1983	1983	1983	1983	0
281	20231213	164600	6446297	1983	1983	1983	1983	0
282	20231213	164500	6446297	1983	1983	1983	1983	0
283	20231213	164400	6446297	1983	1983	1983	1983	0
284	20231213	164300	6446297	1983	1983	1983	1983	0
285	20231213	164200	6446297	1983	1983	1983	1983	0
286	20231213	164100	6446297	1983	1983	1983	1983	0
287	20231213	164000	6446297	1983	1983	1983	1983	0
288	20231213	163900	6446297	1983	1983	1983	1983	0
289	20231213	163800	6446297	1983	1983	1983	1983	0
290	20231213	163700	6446297	1983	1983	1983	1983	0
291	20231213	163600	6446297	1983	1983	1983	1983	0
292	20231213	163500	6446297	1983	1983	1983	1983	0
293	20231213	163400	6446297	1983	1983	1983	1983	0
294	20231213	163300	6446297	1983	1983	1983	1983	0
295	20231213	163200	6446297	1983	1983	1983	1983	0
296	20231213	163100	6446297	1983	1983	1983	1983	0
297	20231213	163000	6446297	1983	1983	1983	1983	0
298	20231213	162900	6446297	1983	1983	1983	1983	0
299	20231213	162800	6446297	1983	1983	1983	1983	0
300	20231213	162700	6446297	1983	1983	1983	1983	0
301	20231213	162600	6446297	1983	1983	1983	1983	0
302	20231213	162500	6446297	1983	1983	1983	1983	59
303	20231213	162400	6446297	1983	1983	1983	1983	0
304	20231213	162300	6446297	1983	1983	1983	1983	0
305	20231213	162200	6446297	1983	1983	1983	1983	0
306	20231213	162100	6446297	1983	1983	1983	1983	0
307	20231213	162000	6446297	1983	1983	1983	1983	0
308	20231213	161900	6446297	1983	1983	1983	1983	0
309	20231213	161800	6446297	1983	1983	1983	1983	0
310	20231213	161700	6446297	1983	1983	1983	1983	0
311	20231213	161600	6446297	1983	1983	1983	1983	0
312	20231213	161500	6446297	1983	1983	1983	1983	0
313	20231213	161400	6446297	1983	1983	1983	1983	0
314	20231213	161300	6446297	1983	1983	1983	1983	0
315	20231213	161200	6446297	1983	1983	1983	1983	0
316	20231213	161100	6446297	1983	1983	1983	1983	0
317	20231213	161000	6446297	1983	1983	1983	1983	0
318	20231213	160900	6446297	1983	1983	1983	1983	0
319	20231213	160800	6446297	1983	1983	1983	1983	0
320	20231213	160700	6446297	1983	1983	1983	1983	0
321	20231213	160600	6446297	1983	1983	1983	1983	0
322	20231213	160500	6446297	1983	1983	1983	1983	0
323	20231213	160400	6446297	1983	1983	1983	1983	0
324	20231213	160300	6446297	1983	1983	1983	1983	0
325	20231213	160200	6446297	1983	1983	1983	1983	0
326	20231213	160100	6446297	1983	1983	1983	1983	0
327	20231213	160000	6446297	1983	1983	1983	1983	0
328	20231213	155900	6446297	1983	1983	1983	1983	0
329	20231213	155800	6446297	1983	1983	1983	1983	0
330	20231213	155700	6446297	1983	1983	1983	1983	0
331	20231213	155600	6446297	1983	1983	1983	1983	0
332	20231213	155500	6446297	1983	1983	1983	1983	59
333	20231213	155400	6446297	1983	1983	1983	1983	0
334	20231213	155300	6446297	1983	1983	1983	1983	0
335	20231213	155200	6446297	1983	1983	1983	1983	0
336	20231213	155100	6446297	1983	1983	1983	1983	0
337	20231213	155000	6446297	1983	1983	1983	1983	0
338	20231213	154900	6446297	1983	1983	1983	1983	0
339	20231213	154800	6446297	1983	1983	1983	1983	0
340	20231213	154700	6446297	1983	1983	1983	1983	0
341	20231213	154600	6446297	1983	1983	1983	1983	0
342	20231213	154500	6446297	1983	1983	1983	1983	0
343	20231213	154400	6446297	1983	1983	1983	1983	0
344	20231213	154300	6446297	1983	1983	1983	1983	0
345	20231213	154200	6446297	1983	1983	1983	1983	0
346	20231213	154100	6446297	1983	1983	1983	1983	0
347	20231213	154000	6446297	1983	1983	1983	1983	0
348	20231213	153900	6446297	1983	1983	1983	1983	0
349	20231213	153800	6446297	1983	1983	1983	1983	0
350	20231213	153700	6446297	1983	1983	1983	1983	0
351	20231213	153600	6446297	1983	1983	1983	1983	0
352	20231213	153500	6446297	1983	1983	1983	1983	0
353	20231213	153400	6446297	1983	1983	1983	1983	0
354	20231213	153300	6446297	1983	1983	1983	1983	0
355	20231213	153200	6446297	1983	1983	1983	1983	0
356	20231213	153100	6446297	1983	1983	1983	1983	0
357	20231213	153000	6446297	1983	1983	1983	1983	0
358	20231213	152900	6446297	1983	1983	1983	1983	0
359	20231213	152800	6446297	1983	1983	1983	1983	0
360	20231213	152700	6446297	1983	1983	1983	1983	0
361	20231213	152600	6446297	1983	1983	1983	1983	0
362	20231213	152500	6446297	1983	1983	1983	1983	0
363	20231213	152400	6446297	1983	1983	1983	1983	0
364	20231213	152300	6446297	1983	1983	1983	1983	0
365	20231213	152200	6446297	1983	1983	1983	1983	0
366	20231213	152100	6446297	1983	1983	1983	1983	0
367	20231213	152000	6446297	1983	1983	1983	1983	0
368	20231213	151900	6446297	1983	1983	1983	1983	0
369	20231213	151800	6446297	1983	1983	1983	1983	0
370	20231213	151700	6446297	1983	1983	1983	1983	59
371	20231213	151600	6329300	1983	1983	1983	1983	0
372	20231213	151500	6329300	1983	1983	1983	1983	0
373	20231213	151400	6329300	1983	1983	1983	1983	0
374	20231213	151300	6329300	1983	1983	1983	1983	29
375	20231213	151200	6271793	1983	1983	1983	1983	0
376	20231213	151100	6271793	1983	1983	1983	1983	0
377	20231213	151000	6271793	1983	1983	1983	1983	0
378	20231213	150900	6271793	1983	1983	1983	1983	30
379	20231213	150800	6212303	1983	1983	1983	1983	0
380	20231213	150700	6212303	1983	1983	1983	1983	0
381	20231213	150600	6212303	1983	1983	1983	1983	0
382	20231213	150500	6212303	1983	1983	1983	1983	29
383	20231213	150400	6154796	1983	1983	1983	1983	0
384	20231213	150300	6154796	1983	1983	1983	1983	1
385	20231213	150200	6152813	1983	1983	1983	1983	0
386	20231213	150100	6152813	1983	1983	1983	1983	60
387	20231213	150000	6033833	1982	1982	1982	1982	0
388	20231213	145900	6033833	1982	1982	1982	1982	0
389	20231213	145800	6033833	1982	1982	1982	1982	0
390	20231213	145700	6033833	1982	1982	1982	1982	0
391	20231213	145600	6033833	1982	1982	1982	1982	1
392	20231213	145500	6031851	1983	1983	1983	1983	0
393	20231213	145400	6031851	1983	1983	1983	1983	0
394	20231213	145300	6031851	1983	1983	1983	1983	0
395	20231213	145200	6031851	1983	1983	1983	1983	0
396	20231213	145100	6031851	1983	1983	1983	1983	21
397	20231213	145000	5990208	1982	1982	1982	1982	29
398	20231213	144900	5932730	1982	1982	1982	1982	0
399	20231213	144800	5932730	1982	1982	1982	1982	0
400	20231213	144700	5932730	1982	1982	1982	1982	0
401	20231213	144600	5932730	1982	1982	1982	1982	30
402	20231213	144500	5873270	1982	1982	1982	1982	0
403	20231213	144400	5873270	1982	1982	1982	1982	0
404	20231213	144300	5873270	1982	1982	1982	1982	0
405	20231213	144200	5873270	1982	1982	1982	1982	29
406	20231213	144100	5815792	1982	1982	1982	1982	0
407	20231213	144000	5815792	1982	1982	1982	1982	0
408	20231213	143900	5815792	1982	1982	1982	1982	0
409	20231213	143800	5815792	1982	1982	1982	1982	30
410	20231213	143700	5756332	1982	1982	1982	1982	0
411	20231213	143600	5756332	1982	1982	1982	1982	0
412	20231213	143500	5756332	1982	1982	1982	1982	29
413	20231213	143400	5698854	1982	1982	1982	1982	0
414	20231213	143300	5698854	1982	1982	1982	1982	0
415	20231213	143200	5698854	1982	1982	1982	1982	0
416	20231213	143100	5698854	1982	1982	1982	1982	30
417	20231213	143000	5639394	1982	1982	1982	1982	0
418	20231213	142900	5639394	1982	1982	1982	1982	0
419	20231213	142800	5639394	1982	1982	1982	1982	0
420	20231213	142700	5639394	1982	1982	1982	1982	29
421	20231213	142600	5581916	1982	1982	1982	1982	0
422	20231213	142500	5581916	1982	1982	1982	1982	0
423	20231213	142400	5581916	1982	1982	1982	1982	0
424	20231213	142300	5581916	1982	1982	1982	1982	30
425	20231213	142200	5522456	1983	1983	1983	1983	0
426	20231213	142100	5522456	1983	1983	1983	1983	0
427	20231213	142000	5522456	1983	1983	1983	1983	5
428	20231213	141900	5512541	1982	1982	1982	1982	29
429	20231213	141800	5455063	1982	1982	1982	1982	0
430	20231213	141700	5455063	1982	1982	1982	1982	0
431	20231213	141600	5455063	1982	1982	1982	1982	0
432	20231213	141500	5455063	1982	1982	1982	1982	30
433	20231213	141400	5395603	1982	1982	1982	1982	0
434	20231213	141300	5395603	1982	1982	1982	1982	0
435	20231213	141200	5395603	1982	1982	1982	1982	29
436	20231213	141100	5338125	1982	1982	1982	1982	0
437	20231213	141000	5338125	1982	1982	1982	1982	0
438	20231213	140900	5338125	1982	1982	1982	1982	0
439	20231213	140800	5338125	1982	1982	1982	1982	30
440	20231213	140700	5278665	1982	1982	1982	1982	0
441	20231213	140600	5278665	1982	1982	1982	1982	0
442	20231213	140500	5278665	1982	1982	1982	1982	41
443	20231213	140400	5197403	1982	1982	1982	1982	29
444	20231213	140300	5139925	1982	1982	1982	1982	0
445	20231213	140200	5139925	1982	1982	1982	1982	0
446	20231213	140100	5139925	1982	1982	1982	1982	0
447	20231213	140000	5139925	1982	1982	1982	1982	30
448	20231213	135900	5080465	1983	1983	1983	1983	0
449	20231213	135800	5080465	1983	1983	1983	1983	0
450	20231213	135700	5080465	1983	1983	1983	1983	0
451	20231213	135600	5080465	1983	1983	1983	1983	18
452	20231213	135500	5044771	1983	1983	1983	1983	0
453	20231213	135400	5044771	1983	1983	1983	1983	0
454	20231213	135300	5044771	1983	1983	1983	1983	30
455	20231213	135200	4985281	1983	1983	1983	1983	0
456	20231213	135100	4985281	1983	1983	1983	1983	0
457	20231213	135000	4985281	1983	1983	1983	1983	0
458	20231213	134900	4985281	1983	1983	1983	1983	42
459	20231213	134800	4901995	1982	1982	1982	1982	0
460	20231213	134700	4901995	1982	1982	1982	1982	0
461	20231213	134600	4901995	1982	1982	1982	1982	0
462	20231213	134500	4901995	1982	1982	1982	1982	30
463	20231213	134400	4842535	1982	1982	1982	1982	0
464	20231213	134300	4842535	1982	1982	1982	1982	0
465	20231213	134200	4842535	1982	1982	1982	1982	0
466	20231213	134100	4842535	1982	1982	1982	1982	29
467	20231213	134000	4785057	1982	1982	1982	1982	0
468	20231213	133900	4785057	1982	1982	1982	1982	0
469	20231213	133800	4785057	1982	1982	1982	1982	0
470	20231213	133700	4785057	1982	1982	1982	1982	30
471	20231213	133600	4725597	1983	1983	1983	1983	3
472	20231213	133500	4719648	1982	1982	1982	1982	0
473	20231213	133400	4719648	1982	1982	1982	1982	0
474	20231213	133300	4719648	1982	1982	1982	1982	29
475	20231213	133200	4662170	1983	1983	1983	1983	1
476	20231213	133100	4660187	1982	1982	1982	1982	0
477	20231213	133000	4660187	1982	1982	1982	1982	30
478	20231213	132900	4600727	1982	1982	1982	1982	0
479	20231213	132800	4600727	1982	1982	1982	1982	0
480	20231213	132700	4600727	1982	1982	1982	1982	0
481	20231213	132600	4600727	1982	1982	1982	1982	29
482	20231213	132500	4543249	1982	1982	1982	1982	0
483	20231213	132400	4543249	1982	1982	1982	1982	0
484	20231213	132300	4543249	1982	1982	1982	1982	0
485	20231213	132200	4543249	1982	1982	1982	1982	29
486	20231213	132100	4485771	1982	1982	1982	1982	0
487	20231213	132000	4485771	1982	1982	1982	1982	0
488	20231213	131900	4485771	1982	1982	1982	1982	0
489	20231213	131800	4485771	1982	1982	1982	1982	29
490	20231213	131700	4428293	1982	1982	1982	1982	0
491	20231213	131600	4428293	1982	1982	1982	1982	0
492	20231213	131500	4428293	1982	1982	1982	1982	0
493	20231213	131400	4428293	1982	1982	1982	1982	29
494	20231213	131300	4370815	1983	1983	1983	1983	0
495	20231213	131200	4370815	1983	1983	1983	1983	0
496	20231213	131100	4370815	1983	1983	1983	1983	12
497	20231213	131000	4347019	1983	1983	1983	1983	0
498	20231213	130900	4347019	1983	1983	1983	1983	0
499	20231213	130800	4347019	1983	1983	1983	1983	0
500	20231213	130700	4347019	1983	1983	1983	1983	29
501	20231213	130600	4289512	1983	1983	1983	1983	0
502	20231213	130500	4289512	1983	1983	1983	1983	0
503	20231213	130400	4289512	1983	1983	1983	1983	0
504	20231213	130300	4289512	1983	1983	1983	1983	29
505	20231213	130200	4232005	1984	1984	1984	1984	0
506	20231213	130100	4232005	1984	1984	1984	1984	0
507	20231213	130000	4232005	1984	1984	1984	1984	0
508	20231213	125900	4232005	1984	1983	1984	1983	39
509	20231213	125800	4154658	1983	1983	1983	1983	0
510	20231213	125700	4154658	1983	1983	1983	1983	0
511	20231213	125600	4154658	1983	1983	1983	1983	0
512	20231213	125500	4154658	1983	1983	1983	1983	29
513	20231213	125400	4097151	1983	1983	1983	1983	0
514	20231213	125300	4097151	1983	1983	1983	1983	0
515	20231213	125200	4097151	1983	1983	1983	1983	29
516	20231213	125100	4039644	1983	1983	1983	1983	0
517	20231213	125000	4039644	1983	1983	1983	1983	0
518	20231213	124900	4039644	1983	1983	1983	1983	0
519	20231213	124800	4039644	1983	1983	1983	1983	29
520	20231213	124700	3982137	1983	1983	1983	1983	0
521	20231213	124600	3982137	1983	1983	1983	1983	0
522	20231213	124500	3982137	1983	1983	1983	1983	0
523	20231213	124400	3982137	1983	1983	1983	1983	29
524	20231213	124300	3924630	1983	1983	1983	1983	0
525	20231213	124200	3924630	1983	1983	1983	1983	0
526	20231213	124100	3924630	1983	1983	1983	1983	0
527	20231213	124000	3924630	1983	1983	1983	1983	29
528	20231213	123900	3867123	1983	1983	1983	1983	0
529	20231213	123800	3867123	1983	1983	1983	1983	0
530	20231213	123700	3867123	1983	1983	1983	1983	0
531	20231213	123600	3867123	1983	1983	1983	1983	29
532	20231213	123500	3809616	1984	1984	1984	1984	0
533	20231213	123400	3809616	1984	1984	1984	1984	0
534	20231213	123300	3809616	1984	1984	1984	1984	18
535	20231213	123200	3773904	1984	1984	1984	1984	0
536	20231213	123100	3773904	1984	1984	1984	1984	0
537	20231213	123000	3773904	1984	1984	1984	1984	0
538	20231213	122900	3773904	1984	1984	1984	1984	29
539	20231213	122800	3716368	1984	1984	1984	1984	0
540	20231213	122700	3716368	1984	1984	1984	1984	0
541	20231213	122600	3716368	1984	1984	1984	1984	0
542	20231213	122500	3716368	1984	1984	1984	1984	29
543	20231213	122400	3658832	1984	1984	1984	1984	0
544	20231213	122300	3658832	1984	1984	1984	1984	0
545	20231213	122200	3658832	1984	1984	1984	1984	0
546	20231213	122100	3658832	1984	1984	1984	1984	29
547	20231213	122000	3601296	1984	1984	1984	1984	0
548	20231213	121900	3601296	1984	1984	1984	1984	0
549	20231213	121800	3601296	1984	1984	1984	1984	0
550	20231213	121700	3601296	1984	1984	1984	1984	29
551	20231213	121600	3543760	1985	1985	1985	1985	0
552	20231213	121500	3543760	1985	1985	1985	1985	0
553	20231213	121400	3543760	1985	1985	1985	1985	0
554	20231213	121300	3543760	1985	1985	1985	1985	151
555	20231213	121200	3244025	1985	1985	1985	1985	1
556	20231213	121100	3242040	1984	1984	1984	1984	0
557	20231213	121000	3242040	1984	1984	1984	1984	29
558	20231213	120900	3184504	1984	1984	1984	1984	0
559	20231213	120800	3184504	1984	1984	1984	1984	0
560	20231213	120700	3184504	1984	1984	1984	1984	0
561	20231213	120600	3184504	1984	1984	1984	1984	29
562	20231213	120500	3126968	1984	1984	1984	1984	8
563	20231213	120400	3111096	1984	1984	1984	1984	0
564	20231213	120300	3111096	1984	1984	1984	1984	0
565	20231213	120200	3111096	1984	1984	1984	1984	21
566	20231213	120100	3069432	1984	1984	1984	1984	0
567	20231213	120000	3069432	1984	1984	1984	1984	0
568	20231213	115900	3069432	1984	1984	1984	1984	0
569	20231213	115800	3069432	1984	1984	1984	1984	29
570	20231213	115700	3011896	1984	1984	1984	1984	0
571	20231213	115600	3011896	1984	1984	1984	1984	0
572	20231213	115500	3011896	1984	1984	1984	1984	29
573	20231213	115400	2954360	1984	1984	1984	1984	0
574	20231213	115300	2954360	1984	1984	1984	1984	0
575	20231213	115200	2954360	1984	1984	1984	1984	0
576	20231213	115100	2954360	1984	1984	1984	1984	29
577	20231213	115000	2896824	1984	1984	1984	1984	0
578	20231213	114900	2896824	1984	1984	1984	1984	0
579	20231213	114800	2896824	1984	1984	1984	1984	0
580	20231213	114700	2896824	1984	1984	1984	1984	29
581	20231213	114600	2839288	1984	1984	1984	1984	0
582	20231213	114500	2839288	1984	1984	1984	1984	0
583	20231213	114400	2839288	1984	1984	1984	1984	0
584	20231213	114300	2839288	1984	1984	1984	1984	29
585	20231213	114200	2781752	1984	1984	1984	1984	0
586	20231213	114100	2781752	1984	1984	1984	1984	0
587	20231213	114000	2781752	1984	1984	1984	1984	0
588	20231213	113900	2781752	1984	1984	1984	1984	29
589	20231213	113800	2724216	1984	1984	1984	1984	0
590	20231213	113700	2724216	1984	1984	1984	1984	0
591	20231213	113600	2724216	1984	1984	1984	1984	29
592	20231213	113500	2666680	1984	1984	1984	1984	0
593	20231213	113400	2666680	1984	1984	1984	1984	20
594	20231213	113300	2627000	1984	1984	1984	1984	0
595	20231213	113200	2627000	1984	1984	1984	1984	29
596	20231213	113100	2569464	1984	1984	1984	1984	0
597	20231213	113000	2569464	1984	1984	1984	1984	0
598	20231213	112900	2569464	1984	1984	1984	1984	0
599	20231213	112800	2569464	1984	1984	1984	1984	29
600	20231213	112700	2511928	1984	1984	1984	1984	0
601	20231213	112600	2511928	1984	1984	1984	1984	0
602	20231213	112500	2511928	1984	1984	1984	1984	1
603	20231213	112400	2509944	1984	1984	1984	1984	28
604	20231213	112300	2454392	1984	1984	1984	1984	0
605	20231213	112200	2454392	1984	1984	1984	1984	0
606	20231213	112100	2454392	1984	1984	1984	1984	0
607	20231213	112000	2454392	1984	1984	1984	1984	29
608	20231213	111900	2396856	1984	1984	1984	1984	0
609	20231213	111800	2396856	1984	1984	1984	1984	0
610	20231213	111700	2396856	1984	1984	1984	1984	29
611	20231213	111600	2339320	1984	1984	1984	1984	0
612	20231213	111500	2339320	1984	1984	1984	1984	0
613	20231213	111400	2339320	1984	1984	1984	1984	0
614	20231213	111300	2339320	1984	1984	1984	1984	29
615	20231213	111200	2281784	1984	1984	1984	1984	0
616	20231213	111100	2281784	1984	1984	1984	1984	0
617	20231213	111000	2281784	1984	1984	1984	1984	0
618	20231213	110900	2281784	1984	1984	1984	1984	29
619	20231213	110800	2224248	1984	1984	1984	1984	0
620	20231213	110700	2224248	1984	1984	1984	1984	0
621	20231213	110600	2224248	1984	1984	1984	1984	0
622	20231213	110500	2224248	1984	1984	1984	1984	29
623	20231213	110400	2166712	1984	1984	1984	1984	0
624	20231213	110300	2166712	1984	1984	1984	1984	0
625	20231213	110200	2166712	1984	1984	1984	1984	0
626	20231213	110100	2166712	1984	1984	1984	1984	29
627	20231213	110000	2109176	1984	1984	1984	1984	23
628	20231213	105900	2063544	1983	1983	1983	1983	0
629	20231213	105800	2063544	1983	1983	1983	1983	29
630	20231213	105700	2006037	1983	1983	1983	1983	0
631	20231213	105600	2006037	1983	1983	1983	1983	0
632	20231213	105500	2006037	1983	1983	1983	1983	0
633	20231213	105400	2006037	1983	1983	1983	1983	29
634	20231213	105300	1948530	1984	1984	1984	1984	0
635	20231213	105200	1948530	1984	1984	1984	1984	0
636	20231213	105100	1948530	1984	1984	1984	1984	0
637	20231213	105000	1948530	1984	1984	1984	1984	6
638	20231213	104900	1936626	1984	1984	1984	1984	0
639	20231213	104800	1936626	1984	1984	1984	1984	29
640	20231213	104700	1879090	1983	1983	1983	1983	0
641	20231213	104600	1879090	1983	1983	1983	1983	29
642	20231213	104500	1821583	1983	1983	1983	1983	0
643	20231213	104400	1821583	1983	1983	1983	1983	0
644	20231213	104300	1821583	1983	1983	1983	1983	0
645	20231213	104200	1821583	1983	1983	1983	1983	29
646	20231213	104100	1764076	1983	1983	1983	1983	0
647	20231213	104000	1764076	1983	1983	1983	1983	0
648	20231213	103900	1764076	1983	1983	1983	1983	0
649	20231213	103800	1764076	1983	1983	1983	1983	169
650	20231213	103700	1428949	1984	1984	1984	1984	0
651	20231213	103600	1428949	1984	1984	1984	1984	0
652	20231213	103500	1428949	1984	1984	1984	1984	0
653	20231213	103400	1428949	1984	1984	1984	1984	0
654	20231213	103300	1428949	1984	1984	1984	1984	29
655	20231213	103200	1371413	1983	1983	1983	1983	0
656	20231213	103100	1371413	1983	1983	1983	1983	29
657	20231213	103000	1313906	1985	1985	1985	1985	0
658	20231213	102900	1313906	1985	1985	1985	1985	0
659	20231213	102800	1313906	1985	1985	1985	1985	0
660	20231213	102700	1313906	1985	1985	1985	1985	0
661	20231213	102600	1313906	1985	1985	1985	1985	0
662	20231213	102500	1313906	1985	1985	1985	1985	0
663	20231213	102400	1313906	1985	1985	1985	1985	0
664	20231213	102300	1313906	1985	1985	1985	1985	7
665	20231213	102200	1300011	1985	1985	1985	1985	0
666	20231213	102100	1300011	1985	1985	1985	1985	0
667	20231213	102000	1300011	1985	1985	1985	1985	29
668	20231213	101900	1242446	1985	1985	1985	1985	0
669	20231213	101800	1242446	1985	1985	1985	1985	0
670	20231213	101700	1242446	1985	1985	1985	1985	0
671	20231213	101600	1242446	1985	1985	1985	1985	29
672	20231213	101500	1184881	1985	1985	1985	1985	0
673	20231213	101400	1184881	1985	1985	1985	1985	0
674	20231213	101300	1184881	1985	1985	1985	1985	0
675	20231213	101200	1184881	1985	1985	1985	1985	29
676	20231213	101100	1127316	1985	1985	1985	1985	0
677	20231213	101000	1127316	1985	1985	1985	1985	0
678	20231213	100900	1127316	1985	1985	1985	1985	0
679	20231213	100800	1127316	1985	1985	1985	1985	29
680	20231213	100700	1069751	1985	1985	1985	1985	0
681	20231213	100600	1069751	1985	1985	1985	1985	0
682	20231213	100500	1069751	1985	1985	1985	1985	0
683	20231213	100400	1069751	1985	1985	1985	1985	0
684	20231213	100300	1069751	1985	1985	1985	1985	0
685	20231213	100200	1069751	1985	1987	1987	1985	87
686	20231213	100100	897036	1990	1990	1990	1990	0
687	20231213	100000	897036	1990	1990	1990	1990	0
688	20231213	095900	897036	1990	1990	1990	1990	0
689	20231213	095800	897036	1990	1990	1990	1990	0
690	20231213	095700	897036	1990	1990	1990	1990	0
691	20231213	095600	897036	1990	1990	1990	1990	0
692	20231213	095500	897036	1990	1990	1990	1990	0
693	20231213	095400	897036	1990	1990	1990	1990	0
694	20231213	095300	897036	1990	1990	1990	1990	10
695	20231213	095200	877136	1992	1992	1992	1992	0
696	20231213	095100	877136	1992	1992	1992	1992	0
697	20231213	095000	877136	1992	1992	1992	1992	0
698	20231213	094900	877136	1992	1992	1992	1992	0
699	20231213	094800	877136	1992	1992	1992	1992	1
700	20231213	094700	875144	1993	1993	1993	1993	0
701	20231213	094600	875144	1993	1993	1993	1993	0
702	20231213	094500	875144	1993	1993	1993	1993	20
703	20231213	094400	835284	1994	1994	1994	1994	30
704	20231213	094300	775464	1996	1996	1996	1996	0
705	20231213	094200	775464	1996	1996	1996	1996	0
706	20231213	094100	775464	1996	1996	1996	1996	0
707	20231213	094000	775464	1996	1996	1996	1996	0
708	20231213	093900	775464	1996	1996	1996	1996	0
709	20231213	093800	775464	1996	1996	1996	1996	15
710	20231213	093700	745524	1996	1996	1996	1996	0
711	20231213	093600	745524	1996	1996	1996	1996	0
712	20231213	093500	745524	1996	1996	1996	1996	0
713	20231213	093400	745524	1996	1996	1996	1996	29
714	20231213	093300	687640	1996	1996	1996	1996	0
715	20231213	093200	687640	1996	1996	1996	1996	0
716	20231213	093100	687640	1996	1996	1996	1996	81
717	20231213	093000	525964	1997	1997	1997	1997	9
718	20231213	092900	507991	1997	1997	1997	1997	0
719	20231213	092800	507991	1997	1997	1997	1997	0
720	20231213	092700	507991	1997	1997	1997	1997	0
721	20231213	092600	507991	1997	1997	1997	1997	29
722	20231213	092500	450078	1997	1997	1997	1997	0
723	20231213	092400	450078	1997	1997	1997	1997	29
724	20231213	092300	392165	1997	1997	1997	1997	29
725	20231213	092200	334252	1997	1997	1997	1997	0
726	20231213	092100	334252	1997	1997	1997	1997	0
727	20231213	092000	334252	1997	1997	1997	1997	0
728	20231213	091900	334252	1997	1997	1997	1997	29
729	20231213	091800	276339	1997	1996	1997	1996	57
730	20231213	091700	162538	1996	1996	1996	1996	1
731	20231213	091600	160542	1982	1982	1982	1982	0
732	20231213	091500	160542	1982	1982	1982	1982	0
733	20231213	091400	160542	1982	1982	1982	1982	0
734	20231213	091300	160542	1982	1982	1982	1982	0
735	20231213	091200	160542	1982	1982	1982	1982	0
736	20231213	091100	160542	1982	1982	1982	1982	0
737	20231213	091000	160542	1982	1982	1982	1982	0
738	20231213	090900	160542	1982	1982	1982	1982	0
739	20231213	090800	160542	1982	1982	1982	1982	0
740	20231213	090700	160542	1982	1982	1982	1982	0
741	20231213	090600	160542	1982	1982	1982	1982	0
742	20231213	090500	160542	1982	1982	1982	1982	0
743	20231213	090400	160542	1982	1982	1982	1982	0
744	20231213	090300	160542	1982	1982	1982	1982	0
745	20231213	090200	160542	1982	1982	1982	1982	52
746	20231213	090100	57478	1982	1982	1982	1982	0
747	20231213	090000	57478	1982	1982	1982	1982	29