KissMeData/449020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213000	48596849	1992	1992	1992	1992	5
3	20231206	212900	48596849	1992	1992	1992	1992	0
4	20231206	212800	48596849	1992	1992	1992	1992	0
5	20231206	212700	48596849	1992	1992	1992	1992	0
6	20231206	212600	48596849	1992	1992	1992	1992	0
7	20231206	212500	48596849	1992	1992	1992	1992	0
8	20231206	212400	48596849	1992	1992	1992	1992	0
9	20231206	212300	48596849	1992	1992	1992	1992	0
10	20231206	212200	48596849	1992	1992	1992	1992	0
11	20231206	212100	48596849	1992	1992	1992	1992	0
12	20231206	212000	48596849	1992	1992	1992	1992	0
13	20231206	211900	48596849	1992	1992	1992	1992	0
14	20231206	211800	48596849	1992	1992	1992	1992	0
15	20231206	211700	48596849	1992	1992	1992	1992	0
16	20231206	211600	48596849	1992	1992	1992	1992	0
17	20231206	211500	48596849	1992	1992	1992	1992	0
18	20231206	211400	48596849	1992	1992	1992	1992	0
19	20231206	211300	48596849	1992	1992	1992	1992	0
20	20231206	211200	48596849	1992	1992	1992	1992	0
21	20231206	211100	48596849	1992	1992	1992	1992	0
22	20231206	211000	48596849	1992	1992	1992	1992	0
23	20231206	210900	48596849	1992	1992	1992	1992	0
24	20231206	210800	48596849	1992	1992	1992	1992	0
25	20231206	210700	48596849	1992	1992	1992	1992	0
26	20231206	210600	48596849	1992	1992	1992	1992	0
27	20231206	210500	48596849	1992	1992	1992	1992	0
28	20231206	210400	48596849	1992	1992	1992	1992	0
29	20231206	210300	48596849	1992	1992	1992	1992	0
30	20231206	210200	48596849	1992	1992	1992	1992	0
31	20231206	210100	48596849	1992	1992	1992	1992	0
32	20231206	210000	48596849	1992	1992	1992	1992	5
33	20231206	205900	48596849	1992	1992	1992	1992	0
34	20231206	205800	48596849	1992	1992	1992	1992	0
35	20231206	205700	48596849	1992	1992	1992	1992	0
36	20231206	205600	48596849	1992	1992	1992	1992	0
37	20231206	205500	48596849	1992	1992	1992	1992	0
38	20231206	205400	48596849	1992	1992	1992	1992	0
39	20231206	205300	48596849	1992	1992	1992	1992	0
40	20231206	205200	48596849	1992	1992	1992	1992	0
41	20231206	205100	48596849	1992	1992	1992	1992	0
42	20231206	205000	48596849	1992	1992	1992	1992	0
43	20231206	204900	48596849	1992	1992	1992	1992	0
44	20231206	204800	48596849	1992	1992	1992	1992	0
45	20231206	204700	48596849	1992	1992	1992	1992	0
46	20231206	204600	48596849	1992	1992	1992	1992	0
47	20231206	204500	48596849	1992	1992	1992	1992	0
48	20231206	204400	48596849	1992	1992	1992	1992	0
49	20231206	204300	48596849	1992	1992	1992	1992	0
50	20231206	204200	48596849	1992	1992	1992	1992	0
51	20231206	204100	48596849	1992	1992	1992	1992	0
52	20231206	204000	48596849	1992	1992	1992	1992	0
53	20231206	203900	48596849	1992	1992	1992	1992	0
54	20231206	203800	48596849	1992	1992	1992	1992	0
55	20231206	203700	48596849	1992	1992	1992	1992	0
56	20231206	203600	48596849	1992	1992	1992	1992	0
57	20231206	203500	48596849	1992	1992	1992	1992	0
58	20231206	203400	48596849	1992	1992	1992	1992	0
59	20231206	203300	48596849	1992	1992	1992	1992	0
60	20231206	203200	48596849	1992	1992	1992	1992	0
61	20231206	203100	48596849	1992	1992	1992	1992	0
62	20231206	203000	48596849	1992	1992	1992	1992	5
63	20231206	202900	48596849	1992	1992	1992	1992	0
64	20231206	202800	48596849	1992	1992	1992	1992	0
65	20231206	202700	48596849	1992	1992	1992	1992	0
66	20231206	202600	48596849	1992	1992	1992	1992	0
67	20231206	202500	48596849	1992	1992	1992	1992	0
68	20231206	202400	48596849	1992	1992	1992	1992	0
69	20231206	202300	48596849	1992	1992	1992	1992	0
70	20231206	202200	48596849	1992	1992	1992	1992	0
71	20231206	202100	48596849	1992	1992	1992	1992	0
72	20231206	202000	48596849	1992	1992	1992	1992	0
73	20231206	201900	48596849	1992	1992	1992	1992	0
74	20231206	201800	48596849	1992	1992	1992	1992	0
75	20231206	201700	48596849	1992	1992	1992	1992	0
76	20231206	201600	48596849	1992	1992	1992	1992	0
77	20231206	201500	48596849	1992	1992	1992	1992	0
78	20231206	201400	48596849	1992	1992	1992	1992	0
79	20231206	201300	48596849	1992	1992	1992	1992	0
80	20231206	201200	48596849	1992	1992	1992	1992	0
81	20231206	201100	48596849	1992	1992	1992	1992	0
82	20231206	201000	48596849	1992	1992	1992	1992	0
83	20231206	200900	48596849	1992	1992	1992	1992	0
84	20231206	200800	48596849	1992	1992	1992	1992	0
85	20231206	200700	48596849	1992	1992	1992	1992	0
86	20231206	200600	48596849	1992	1992	1992	1992	0
87	20231206	200500	48596849	1992	1992	1992	1992	0
88	20231206	200400	48596849	1992	1992	1992	1992	0
89	20231206	200300	48596849	1992	1992	1992	1992	0
90	20231206	200200	48596849	1992	1992	1992	1992	0
91	20231206	200100	48596849	1992	1992	1992	1992	0
92	20231206	200000	48596849	1992	1992	1992	1992	5
93	20231206	195900	48596849	1992	1992	1992	1992	0
94	20231206	195800	48596849	1992	1992	1992	1992	0
95	20231206	195700	48596849	1992	1992	1992	1992	0
96	20231206	195600	48596849	1992	1992	1992	1992	0
97	20231206	195500	48596849	1992	1992	1992	1992	0
98	20231206	195400	48596849	1992	1992	1992	1992	0
99	20231206	195300	48596849	1992	1992	1992	1992	0
100	20231206	195200	48596849	1992	1992	1992	1992	0
101	20231206	195100	48596849	1992	1992	1992	1992	0
102	20231206	195000	48596849	1992	1992	1992	1992	0
103	20231206	194900	48596849	1992	1992	1992	1992	0
104	20231206	194800	48596849	1992	1992	1992	1992	0
105	20231206	194700	48596849	1992	1992	1992	1992	0
106	20231206	194600	48596849	1992	1992	1992	1992	0
107	20231206	194500	48596849	1992	1992	1992	1992	0
108	20231206	194400	48596849	1992	1992	1992	1992	0
109	20231206	194300	48596849	1992	1992	1992	1992	0
110	20231206	194200	48596849	1992	1992	1992	1992	0
111	20231206	194100	48596849	1992	1992	1992	1992	0
112	20231206	194000	48596849	1992	1992	1992	1992	0
113	20231206	193900	48596849	1992	1992	1992	1992	0
114	20231206	193800	48596849	1992	1992	1992	1992	0
115	20231206	193700	48596849	1992	1992	1992	1992	0
116	20231206	193600	48596849	1992	1992	1992	1992	0
117	20231206	193500	48596849	1992	1992	1992	1992	0
118	20231206	193400	48596849	1992	1992	1992	1992	0
119	20231206	193300	48596849	1992	1992	1992	1992	0
120	20231206	193200	48596849	1992	1992	1992	1992	0
121	20231206	193100	48596849	1992	1992	1992	1992	0
122	20231206	193000	48596849	1992	1992	1992	1992	5
123	20231206	192900	48596849	1992	1992	1992	1992	0
124	20231206	192800	48596849	1992	1992	1992	1992	0
125	20231206	192700	48596849	1992	1992	1992	1992	0
126	20231206	192600	48596849	1992	1992	1992	1992	0
127	20231206	192500	48596849	1992	1992	1992	1992	0
128	20231206	192400	48596849	1992	1992	1992	1992	0
129	20231206	192300	48596849	1992	1992	1992	1992	0
130	20231206	192200	48596849	1992	1992	1992	1992	0
131	20231206	192100	48596849	1992	1992	1992	1992	0
132	20231206	192000	48596849	1992	1992	1992	1992	0
133	20231206	191900	48596849	1992	1992	1992	1992	0
134	20231206	191800	48596849	1992	1992	1992	1992	0
135	20231206	191700	48596849	1992	1992	1992	1992	0
136	20231206	191600	48596849	1992	1992	1992	1992	0
137	20231206	191500	48596849	1992	1992	1992	1992	0
138	20231206	191400	48596849	1992	1992	1992	1992	0
139	20231206	191300	48596849	1992	1992	1992	1992	0
140	20231206	191200	48596849	1992	1992	1992	1992	0
141	20231206	191100	48596849	1992	1992	1992	1992	0
142	20231206	191000	48596849	1992	1992	1992	1992	0
143	20231206	190900	48596849	1992	1992	1992	1992	0
144	20231206	190800	48596849	1992	1992	1992	1992	0
145	20231206	190700	48596849	1992	1992	1992	1992	0
146	20231206	190600	48596849	1992	1992	1992	1992	0
147	20231206	190500	48596849	1992	1992	1992	1992	0
148	20231206	190400	48596849	1992	1992	1992	1992	0
149	20231206	190300	48596849	1992	1992	1992	1992	0
150	20231206	190200	48596849	1992	1992	1992	1992	0
151	20231206	190100	48596849	1992	1992	1992	1992	0
152	20231206	190000	48596849	1992	1992	1992	1992	5
153	20231206	185900	48596849	1992	1992	1992	1992	0
154	20231206	185800	48596849	1992	1992	1992	1992	0
155	20231206	185700	48596849	1992	1992	1992	1992	0
156	20231206	185600	48596849	1992	1992	1992	1992	0
157	20231206	185500	48596849	1992	1992	1992	1992	0
158	20231206	185400	48596849	1992	1992	1992	1992	0
159	20231206	185300	48596849	1992	1992	1992	1992	0
160	20231206	185200	48596849	1992	1992	1992	1992	0
161	20231206	185100	48596849	1992	1992	1992	1992	0
162	20231206	185000	48596849	1992	1992	1992	1992	0
163	20231206	184900	48596849	1992	1992	1992	1992	0
164	20231206	184800	48596849	1992	1992	1992	1992	0
165	20231206	184700	48596849	1992	1992	1992	1992	0
166	20231206	184600	48596849	1992	1992	1992	1992	0
167	20231206	184500	48596849	1992	1992	1992	1992	0
168	20231206	184400	48596849	1992	1992	1992	1992	0
169	20231206	184300	48596849	1992	1992	1992	1992	0
170	20231206	184200	48596849	1992	1992	1992	1992	0
171	20231206	184100	48596849	1992	1992	1992	1992	0
172	20231206	184000	48596849	1992	1992	1992	1992	0
173	20231206	183900	48596849	1992	1992	1992	1992	0
174	20231206	183800	48596849	1992	1992	1992	1992	0
175	20231206	183700	48596849	1992	1992	1992	1992	0
176	20231206	183600	48596849	1992	1992	1992	1992	0
177	20231206	183500	48596849	1992	1992	1992	1992	0
178	20231206	183400	48596849	1992	1992	1992	1992	0
179	20231206	183300	48596849	1992	1992	1992	1992	0
180	20231206	183200	48596849	1992	1992	1992	1992	0
181	20231206	183100	48596849	1992	1992	1992	1992	0
182	20231206	183000	48596849	1992	1992	1992	1992	5
183	20231206	182900	48596849	1992	1992	1992	1992	0
184	20231206	182800	48596849	1992	1992	1992	1992	0
185	20231206	182700	48596849	1992	1992	1992	1992	0
186	20231206	182600	48596849	1992	1992	1992	1992	0
187	20231206	182500	48596849	1992	1992	1992	1992	0
188	20231206	182400	48596849	1992	1992	1992	1992	0
189	20231206	182300	48596849	1992	1992	1992	1992	0
190	20231206	182200	48596849	1992	1992	1992	1992	0
191	20231206	182100	48596849	1992	1992	1992	1992	0
192	20231206	182000	48596849	1992	1992	1992	1992	0
193	20231206	181900	48596849	1992	1992	1992	1992	0
194	20231206	181800	48596849	1992	1992	1992	1992	0
195	20231206	181700	48596849	1992	1992	1992	1992	0
196	20231206	181600	48596849	1992	1992	1992	1992	0
197	20231206	181500	48596849	1992	1992	1992	1992	0
198	20231206	181400	48596849	1992	1992	1992	1992	0
199	20231206	181300	48596849	1992	1992	1992	1992	0
200	20231206	181200	48596849	1992	1992	1992	1992	0
201	20231206	181100	48596849	1992	1992	1992	1992	0
202	20231206	181000	48596849	1992	1992	1992	1992	0
203	20231206	180900	48596849	1992	1992	1992	1992	0
204	20231206	180800	48596849	1992	1992	1992	1992	0
205	20231206	180700	48596849	1992	1992	1992	1992	0
206	20231206	180600	48596849	1992	1992	1992	1992	0
207	20231206	180500	48596849	1992	1992	1992	1992	0
208	20231206	180400	48596849	1992	1992	1992	1992	0
209	20231206	180300	48596849	1992	1992	1992	1992	0
210	20231206	180200	48596849	1992	1992	1992	1992	0
211	20231206	180100	48596849	1992	1992	1992	1992	0
212	20231206	180000	48596849	1992	1992	1992	1992	5
213	20231206	175900	48596849	1992	1992	1992	1992	0
214	20231206	175800	48596849	1992	1992	1992	1992	0
215	20231206	175700	48596849	1992	1992	1992	1992	0
216	20231206	175600	48596849	1992	1992	1992	1992	0
217	20231206	175500	48596849	1992	1992	1992	1992	0
218	20231206	175400	48596849	1992	1992	1992	1992	0
219	20231206	175300	48596849	1992	1992	1992	1992	0
220	20231206	175200	48596849	1992	1992	1992	1992	0
221	20231206	175100	48596849	1992	1992	1992	1992	0
222	20231206	175000	48596849	1992	1992	1992	1992	0
223	20231206	174900	48596849	1992	1992	1992	1992	0
224	20231206	174800	48596849	1992	1992	1992	1992	0
225	20231206	174700	48596849	1992	1992	1992	1992	0
226	20231206	174600	48596849	1992	1992	1992	1992	0
227	20231206	174500	48596849	1992	1992	1992	1992	0
228	20231206	174400	48596849	1992	1992	1992	1992	0
229	20231206	174300	48596849	1992	1992	1992	1992	0
230	20231206	174200	48596849	1992	1992	1992	1992	0
231	20231206	174100	48596849	1992	1992	1992	1992	0
232	20231206	174000	48596849	1992	1992	1992	1992	0
233	20231206	173900	48596849	1992	1992	1992	1992	0
234	20231206	173800	48596849	1992	1992	1992	1992	0
235	20231206	173700	48596849	1992	1992	1992	1992	0
236	20231206	173600	48596849	1992	1992	1992	1992	0
237	20231206	173500	48596849	1992	1992	1992	1992	0
238	20231206	173400	48596849	1992	1992	1992	1992	0
239	20231206	173300	48596849	1992	1992	1992	1992	0
240	20231206	173200	48596849	1992	1992	1992	1992	0
241	20231206	173100	48596849	1992	1992	1992	1992	0
242	20231206	173000	48596849	1992	1992	1992	1992	5
243	20231206	172900	48596849	1992	1992	1992	1992	0
244	20231206	172800	48596849	1992	1992	1992	1992	0
245	20231206	172700	48596849	1992	1992	1992	1992	0
246	20231206	172600	48596849	1992	1992	1992	1992	0
247	20231206	172500	48596849	1992	1992	1992	1992	0
248	20231206	172400	48596849	1992	1992	1992	1992	0
249	20231206	172300	48596849	1992	1992	1992	1992	0
250	20231206	172200	48596849	1992	1992	1992	1992	0
251	20231206	172100	48596849	1992	1992	1992	1992	0
252	20231206	172000	48596849	1992	1992	1992	1992	0
253	20231206	171900	48596849	1992	1992	1992	1992	0
254	20231206	171800	48596849	1992	1992	1992	1992	0
255	20231206	171700	48596849	1992	1992	1992	1992	0
256	20231206	171600	48596849	1992	1992	1992	1992	0
257	20231206	171500	48596849	1992	1992	1992	1992	0
258	20231206	171400	48596849	1992	1992	1992	1992	0
259	20231206	171300	48596849	1992	1992	1992	1992	0
260	20231206	171200	48596849	1992	1992	1992	1992	0
261	20231206	171100	48596849	1992	1992	1992	1992	0
262	20231206	171000	48596849	1992	1992	1992	1992	0
263	20231206	170900	48596849	1992	1992	1992	1992	0
264	20231206	170800	48596849	1992	1992	1992	1992	0
265	20231206	170700	48596849	1992	1992	1992	1992	0
266	20231206	170600	48596849	1992	1992	1992	1992	0
267	20231206	170500	48596849	1992	1992	1992	1992	0
268	20231206	170400	48596849	1992	1992	1992	1992	0
269	20231206	170300	48596849	1992	1992	1992	1992	0
270	20231206	170200	48596849	1992	1992	1992	1992	0
271	20231206	170100	48596849	1992	1992	1992	1992	0
272	20231206	170000	48596849	1992	1992	1992	1992	5
273	20231206	165900	48596849	1992	1992	1992	1992	0
274	20231206	165800	48596849	1992	1992	1992	1992	0
275	20231206	165700	48596849	1992	1992	1992	1992	0
276	20231206	165600	48596849	1992	1992	1992	1992	0
277	20231206	165500	48596849	1992	1992	1992	1992	0
278	20231206	165400	48596849	1992	1992	1992	1992	0
279	20231206	165300	48596849	1992	1992	1992	1992	0
280	20231206	165200	48596849	1992	1992	1992	1992	0
281	20231206	165100	48596849	1992	1992	1992	1992	0
282	20231206	165000	48596849	1992	1992	1992	1992	0
283	20231206	164900	48596849	1992	1992	1992	1992	0
284	20231206	164800	48596849	1992	1992	1992	1992	0
285	20231206	164700	48596849	1992	1992	1992	1992	0
286	20231206	164600	48596849	1992	1992	1992	1992	0
287	20231206	164500	48596849	1992	1992	1992	1992	0
288	20231206	164400	48596849	1992	1992	1992	1992	0
289	20231206	164300	48596849	1992	1992	1992	1992	0
290	20231206	164200	48596849	1992	1992	1992	1992	0
291	20231206	164100	48596849	1992	1992	1992	1992	0
292	20231206	164000	48596849	1992	1992	1992	1992	0
293	20231206	163900	48596849	1992	1992	1992	1992	0
294	20231206	163800	48596849	1992	1992	1992	1992	0
295	20231206	163700	48596849	1992	1992	1992	1992	0
296	20231206	163600	48596849	1992	1992	1992	1992	0
297	20231206	163500	48596849	1992	1992	1992	1992	0
298	20231206	163400	48596849	1992	1992	1992	1992	0
299	20231206	163300	48596849	1992	1992	1992	1992	0
300	20231206	163200	48596849	1992	1992	1992	1992	0
301	20231206	163100	48596849	1992	1992	1992	1992	0
302	20231206	163000	48596849	1992	1992	1992	1992	5
303	20231206	162900	48596849	1992	1992	1992	1992	0
304	20231206	162800	48596849	1992	1992	1992	1992	0
305	20231206	162700	48596849	1992	1992	1992	1992	0
306	20231206	162600	48596849	1992	1992	1992	1992	0
307	20231206	162500	48596849	1992	1992	1992	1992	0
308	20231206	162400	48596849	1992	1992	1992	1992	0
309	20231206	162300	48596849	1992	1992	1992	1992	0
310	20231206	162200	48596849	1992	1992	1992	1992	0
311	20231206	162100	48596849	1992	1992	1992	1992	0
312	20231206	162000	48596849	1992	1992	1992	1992	0
313	20231206	161900	48596849	1992	1992	1992	1992	0
314	20231206	161800	48596849	1992	1992	1992	1992	0
315	20231206	161700	48596849	1992	1992	1992	1992	0
316	20231206	161600	48596849	1992	1992	1992	1992	0
317	20231206	161500	48596849	1992	1992	1992	1992	0
318	20231206	161400	48596849	1992	1992	1992	1992	0
319	20231206	161300	48596849	1992	1992	1992	1992	0
320	20231206	161200	48596849	1992	1992	1992	1992	0
321	20231206	161100	48596849	1992	1992	1992	1992	0
322	20231206	161000	48596849	1992	1992	1992	1992	0
323	20231206	160900	48596849	1992	1992	1992	1992	0
324	20231206	160800	48596849	1992	1992	1992	1992	0
325	20231206	160700	48596849	1992	1992	1992	1992	0
326	20231206	160600	48596849	1992	1992	1992	1992	0
327	20231206	160500	48596849	1992	1992	1992	1992	0
328	20231206	160400	48596849	1992	1992	1992	1992	0
329	20231206	160300	48596849	1992	1992	1992	1992	0
330	20231206	160200	48596849	1992	1992	1992	1992	0
331	20231206	160100	48596849	1992	1992	1992	1992	0
332	20231206	160000	48596849	1992	1992	1992	1992	5
333	20231206	155900	48596849	1992	1992	1992	1992	0
334	20231206	155800	48596849	1992	1992	1992	1992	0
335	20231206	155700	48596849	1992	1992	1992	1992	0
336	20231206	155600	48596849	1992	1992	1992	1992	0
337	20231206	155500	48596849	1992	1992	1992	1992	0
338	20231206	155400	48596849	1992	1992	1992	1992	0
339	20231206	155300	48596849	1992	1992	1992	1992	0
340	20231206	155200	48596849	1992	1992	1992	1992	0
341	20231206	155100	48596849	1992	1992	1992	1992	0
342	20231206	155000	48596849	1992	1992	1992	1992	0
343	20231206	154900	48596849	1992	1992	1992	1992	0
344	20231206	154800	48596849	1992	1992	1992	1992	0
345	20231206	154700	48596849	1992	1992	1992	1992	0
346	20231206	154600	48596849	1992	1992	1992	1992	0
347	20231206	154500	48596849	1992	1992	1992	1992	0
348	20231206	154400	48596849	1992	1992	1992	1992	0
349	20231206	154300	48596849	1992	1992	1992	1992	0
350	20231206	154200	48596849	1992	1992	1992	1992	0
351	20231206	154100	48596849	1992	1992	1992	1992	0
352	20231206	154000	48596849	1992	1992	1992	1992	0
353	20231206	153900	48596849	1992	1992	1992	1992	0
354	20231206	153800	48596849	1992	1992	1992	1992	0
355	20231206	153700	48596849	1992	1992	1992	1992	0
356	20231206	153600	48596849	1992	1992	1992	1992	0
357	20231206	153500	48596849	1992	1992	1992	1992	0
358	20231206	153400	48596849	1992	1992	1992	1992	0
359	20231206	153300	48596849	1992	1992	1992	1992	0
360	20231206	153200	48596849	1992	1992	1992	1992	0
361	20231206	153100	48596849	1992	1992	1992	1992	0
362	20231206	153000	48596849	1992	1992	1992	1992	10
363	20231206	152900	48586889	1992	1992	1992	1992	0
364	20231206	152800	48586889	1992	1992	1992	1992	0
365	20231206	152700	48586889	1992	1992	1992	1992	0
366	20231206	152600	48586889	1992	1992	1992	1992	0
367	20231206	152500	48586889	1992	1992	1992	1992	0
368	20231206	152400	48586889	1992	1992	1992	1992	0
369	20231206	152300	48586889	1992	1992	1992	1992	0
370	20231206	152200	48586889	1992	1992	1992	1992	0
371	20231206	152100	48586889	1992	1992	1992	1992	0
372	20231206	152000	48586889	1992	1992	1992	1992	0
373	20231206	151900	48586889	1992	1988	1992	1988	1834
374	20231206	151800	44936471	1989	1989	1989	1989	0
375	20231206	151700	44936471	1989	1989	1989	1989	0
376	20231206	151600	44936471	1989	1989	1989	1989	0
377	20231206	151500	44936471	1989	1989	1989	1989	0
378	20231206	151400	44936471	1989	1979	1989	1979	19500
379	20231206	151300	6188174	1979	1979	1979	1979	0
380	20231206	151200	6188174	1979	1980	1980	1979	533
381	20231206	151100	5132849	1989	1989	1989	1989	0
382	20231206	151000	5132849	1989	1989	1989	1989	0
383	20231206	150900	5132849	1989	1989	1989	1989	0
384	20231206	150800	5132849	1989	1989	1989	1989	0
385	20231206	150700	5132849	1989	1989	1989	1989	0
386	20231206	150600	5132849	1989	1989	1989	1989	0
387	20231206	150500	5132849	1989	1989	1989	1989	0
388	20231206	150400	5132849	1989	1989	1989	1989	0
389	20231206	150300	5132849	1989	1989	1989	1989	0
390	20231206	150200	5132849	1989	1989	1989	1989	0
391	20231206	150100	5132849	1989	1989	1989	1989	0
392	20231206	150000	5132849	1989	1989	1989	1989	0
393	20231206	145900	5132849	1989	1989	1989	1989	0
394	20231206	145800	5132849	1989	1989	1989	1989	0
395	20231206	145700	5132849	1989	1989	1989	1989	0
396	20231206	145600	5132849	1989	1989	1989	1989	0
397	20231206	145500	5132849	1989	1989	1989	1989	0
398	20231206	145400	5132849	1989	1989	1989	1989	0
399	20231206	145300	5132849	1989	1989	1989	1989	0
400	20231206	145200	5132849	1989	1989	1989	1989	0
401	20231206	145100	5132849	1989	1989	1989	1989	0
402	20231206	145000	5132849	1989	1989	1989	1989	0
403	20231206	144900	5132849	1989	1989	1989	1989	0
404	20231206	144800	5132849	1989	1989	1989	1989	0
405	20231206	144700	5132849	1989	1989	1989	1989	0
406	20231206	144600	5132849	1989	1989	1989	1989	0
407	20231206	144500	5132849	1989	1989	1989	1989	0
408	20231206	144400	5132849	1989	1989	1989	1989	0
409	20231206	144300	5132849	1989	1989	1989	1989	0
410	20231206	144200	5132849	1989	1989	1989	1989	0
411	20231206	144100	5132849	1989	1989	1989	1989	0
412	20231206	144000	5132849	1989	1989	1989	1989	0
413	20231206	143900	5132849	1989	1989	1989	1989	0
414	20231206	143800	5132849	1989	1989	1989	1989	0
415	20231206	143700	5132849	1989	1989	1989	1989	0
416	20231206	143600	5132849	1989	1989	1989	1989	0
417	20231206	143500	5132849	1989	1989	1989	1989	0
418	20231206	143400	5132849	1989	1989	1989	1989	0
419	20231206	143300	5132849	1989	1989	1989	1989	0
420	20231206	143200	5132849	1989	1989	1989	1989	0
421	20231206	143100	5132849	1989	1989	1989	1989	0
422	20231206	143000	5132849	1989	1989	1989	1989	0
423	20231206	142900	5132849	1989	1989	1989	1989	0
424	20231206	142800	5132849	1989	1989	1989	1989	0
425	20231206	142700	5132849	1989	1989	1989	1989	0
426	20231206	142600	5132849	1989	1989	1989	1989	0
427	20231206	142500	5132849	1989	1989	1989	1989	0
428	20231206	142400	5132849	1989	1989	1989	1989	0
429	20231206	142300	5132849	1989	1989	1989	1989	0
430	20231206	142200	5132849	1989	1989	1989	1989	0
431	20231206	142100	5132849	1989	1989	1989	1989	0
432	20231206	142000	5132849	1989	1989	1989	1989	0
433	20231206	141900	5132849	1989	1989	1989	1989	0
434	20231206	141800	5132849	1989	1989	1989	1989	0
435	20231206	141700	5132849	1989	1989	1989	1989	0
436	20231206	141600	5132849	1989	1989	1989	1989	0
437	20231206	141500	5132849	1989	1989	1989	1989	0
438	20231206	141400	5132849	1989	1989	1989	1989	0
439	20231206	141300	5132849	1989	1989	1989	1989	0
440	20231206	141200	5132849	1989	1989	1989	1989	0
441	20231206	141100	5132849	1989	1989	1989	1989	0
442	20231206	141000	5132849	1989	1989	1989	1989	0
443	20231206	140900	5132849	1989	1989	1989	1989	0
444	20231206	140800	5132849	1989	1989	1989	1989	0
445	20231206	140700	5132849	1989	1989	1989	1989	0
446	20231206	140600	5132849	1989	1989	1989	1989	0
447	20231206	140500	5132849	1989	1989	1989	1989	0
448	20231206	140400	5132849	1989	1989	1989	1989	0
449	20231206	140300	5132849	1989	1989	1989	1989	0
450	20231206	140200	5132849	1989	1989	1989	1989	0
451	20231206	140100	5132849	1989	1989	1989	1989	0
452	20231206	140000	5132849	1989	1989	1989	1989	0
453	20231206	135900	5132849	1989	1989	1989	1989	0
454	20231206	135800	5132849	1989	1989	1989	1989	0
455	20231206	135700	5132849	1989	1989	1989	1989	0
456	20231206	135600	5132849	1989	1989	1989	1989	0
457	20231206	135500	5132849	1989	1989	1989	1989	0
458	20231206	135400	5132849	1989	1989	1989	1989	0
459	20231206	135300	5132849	1989	1989	1989	1989	0
460	20231206	135200	5132849	1989	1989	1989	1989	0
461	20231206	135100	5132849	1989	1989	1989	1989	0
462	20231206	135000	5132849	1989	1989	1989	1989	0
463	20231206	134900	5132849	1989	1989	1989	1989	0
464	20231206	134800	5132849	1989	1989	1989	1989	0
465	20231206	134700	5132849	1989	1989	1989	1989	0
466	20231206	134600	5132849	1989	1989	1989	1989	0
467	20231206	134500	5132849	1989	1989	1989	1989	0
468	20231206	134400	5132849	1989	1989	1989	1989	0
469	20231206	134300	5132849	1989	1989	1989	1989	0
470	20231206	134200	5132849	1989	1989	1989	1989	0
471	20231206	134100	5132849	1989	1989	1989	1989	0
472	20231206	134000	5132849	1989	1989	1989	1989	0
473	20231206	133900	5132849	1989	1989	1989	1989	0
474	20231206	133800	5132849	1989	1989	1989	1989	0
475	20231206	133700	5132849	1989	1989	1989	1989	0
476	20231206	133600	5132849	1989	1989	1989	1989	0
477	20231206	133500	5132849	1989	1989	1989	1989	0
478	20231206	133400	5132849	1989	1989	1989	1989	0
479	20231206	133300	5132849	1989	1989	1989	1989	0
480	20231206	133200	5132849	1989	1989	1989	1989	0
481	20231206	133100	5132849	1989	1989	1989	1989	0
482	20231206	133000	5132849	1989	1989	1989	1989	0
483	20231206	132900	5132849	1989	1989	1989	1989	0
484	20231206	132800	5132849	1989	1989	1989	1989	0
485	20231206	132700	5132849	1989	1989	1989	1989	0
486	20231206	132600	5132849	1989	1989	1989	1989	0
487	20231206	132500	5132849	1989	1989	1989	1989	0
488	20231206	132400	5132849	1989	1989	1989	1989	0
489	20231206	132300	5132849	1989	1989	1989	1989	0
490	20231206	132200	5132849	1989	1989	1989	1989	0
491	20231206	132100	5132849	1989	1989	1989	1989	0
492	20231206	132000	5132849	1989	1989	1989	1989	0
493	20231206	131900	5132849	1989	1989	1989	1989	0
494	20231206	131800	5132849	1989	1989	1989	1989	0
495	20231206	131700	5132849	1989	1989	1989	1989	0
496	20231206	131600	5132849	1989	1989	1989	1989	0
497	20231206	131500	5132849	1989	1989	1989	1989	0
498	20231206	131400	5132849	1989	1989	1989	1989	0
499	20231206	131300	5132849	1989	1989	1989	1989	0
500	20231206	131200	5132849	1989	1989	1989	1989	0
501	20231206	131100	5132849	1989	1989	1989	1989	0
502	20231206	131000	5132849	1989	1989	1989	1989	0
503	20231206	130900	5132849	1989	1989	1989	1989	0
504	20231206	130800	5132849	1989	1989	1989	1989	0
505	20231206	130700	5132849	1989	1989	1989	1989	0
506	20231206	130600	5132849	1989	1989	1989	1989	0
507	20231206	130500	5132849	1989	1989	1989	1989	0
508	20231206	130400	5132849	1989	1989	1989	1989	0
509	20231206	130300	5132849	1989	1989	1989	1989	0
510	20231206	130200	5132849	1989	1989	1989	1989	0
511	20231206	130100	5132849	1989	1989	1989	1989	0
512	20231206	130000	5132849	1989	1989	1989	1989	0
513	20231206	125900	5132849	1989	1989	1989	1989	0
514	20231206	125800	5132849	1989	1989	1989	1989	0
515	20231206	125700	5132849	1989	1989	1989	1989	0
516	20231206	125600	5132849	1989	1989	1989	1989	0
517	20231206	125500	5132849	1989	1989	1989	1989	0
518	20231206	125400	5132849	1989	1989	1989	1989	0
519	20231206	125300	5132849	1989	1989	1989	1989	0
520	20231206	125200	5132849	1989	1989	1989	1989	0
521	20231206	125100	5132849	1989	1989	1989	1989	0
522	20231206	125000	5132849	1989	1989	1989	1989	0
523	20231206	124900	5132849	1989	1989	1989	1989	0
524	20231206	124800	5132849	1989	1988	1989	1988	2
525	20231206	124700	5128872	1971	1971	1971	1971	0
526	20231206	124600	5128872	1971	1971	1971	1971	0
527	20231206	124500	5128872	1971	1971	1971	1971	0
528	20231206	124400	5128872	1971	1971	1971	1971	0
529	20231206	124300	5128872	1971	1971	1971	1971	0
530	20231206	124200	5128872	1971	1971	1971	1971	0
531	20231206	124100	5128872	1971	1971	1971	1971	0
532	20231206	124000	5128872	1971	1971	1971	1971	0
533	20231206	123900	5128872	1971	1971	1971	1971	0
534	20231206	123800	5128872	1971	1971	1971	1971	0
535	20231206	123700	5128872	1971	1971	1971	1971	0
536	20231206	123600	5128872	1971	1971	1971	1971	0
537	20231206	123500	5128872	1971	1971	1971	1971	0
538	20231206	123400	5128872	1971	1971	1971	1971	0
539	20231206	123300	5128872	1971	1971	1971	1971	0
540	20231206	123200	5128872	1971	1971	1971	1971	0
541	20231206	123100	5128872	1971	1971	1971	1971	0
542	20231206	123000	5128872	1971	1971	1971	1971	0
543	20231206	122900	5128872	1971	1971	1971	1971	0
544	20231206	122800	5128872	1971	1971	1971	1971	0
545	20231206	122700	5128872	1971	1971	1971	1971	0
546	20231206	122600	5128872	1971	1971	1971	1971	0
547	20231206	122500	5128872	1971	1971	1971	1971	0
548	20231206	122400	5128872	1971	1971	1971	1971	0
549	20231206	122300	5128872	1971	1971	1971	1971	0
550	20231206	122200	5128872	1971	1971	1971	1971	0
551	20231206	122100	5128872	1971	1971	1971	1971	0
552	20231206	122000	5128872	1971	1971	1971	1971	0
553	20231206	121900	5128872	1971	1971	1971	1971	0
554	20231206	121800	5128872	1971	1971	1971	1971	0
555	20231206	121700	5128872	1971	1971	1971	1971	0
556	20231206	121600	5128872	1971	1971	1971	1971	0
557	20231206	121500	5128872	1971	1971	1971	1971	0
558	20231206	121400	5128872	1971	1971	1971	1971	0
559	20231206	121300	5128872	1971	1971	1971	1971	0
560	20231206	121200	5128872	1971	1971	1971	1971	0
561	20231206	121100	5128872	1971	1971	1971	1971	0
562	20231206	121000	5128872	1971	1971	1971	1971	0
563	20231206	120900	5128872	1971	1971	1971	1971	0
564	20231206	120800	5128872	1971	1971	1971	1971	0
565	20231206	120700	5128872	1971	1971	1971	1971	0
566	20231206	120600	5128872	1971	1971	1971	1971	0
567	20231206	120500	5128872	1971	1971	1971	1971	0
568	20231206	120400	5128872	1971	1971	1971	1971	0
569	20231206	120300	5128872	1971	1971	1971	1971	0
570	20231206	120200	5128872	1971	1971	1971	1971	0
571	20231206	120100	5128872	1971	1971	1971	1971	0
572	20231206	120000	5128872	1971	1971	1971	1971	0
573	20231206	115900	5128872	1971	1971	1971	1971	0
574	20231206	115800	5128872	1971	1971	1971	1971	0
575	20231206	115700	5128872	1971	1971	1971	1971	0
576	20231206	115600	5128872	1971	1971	1971	1971	0
577	20231206	115500	5128872	1971	1971	1971	1971	0
578	20231206	115400	5128872	1971	1971	1971	1971	0
579	20231206	115300	5128872	1971	1971	1971	1971	0
580	20231206	115200	5128872	1971	1971	1971	1971	0
581	20231206	115100	5128872	1971	1971	1971	1971	0
582	20231206	115000	5128872	1971	1971	1971	1971	0
583	20231206	114900	5128872	1971	1971	1971	1971	0
584	20231206	114800	5128872	1971	1971	1971	1971	0
585	20231206	114700	5128872	1971	1971	1971	1971	0
586	20231206	114600	5128872	1971	1971	1971	1971	0
587	20231206	114500	5128872	1971	1971	1971	1971	0
588	20231206	114400	5128872	1971	1971	1971	1971	0
589	20231206	114300	5128872	1971	1971	1971	1971	0
590	20231206	114200	5128872	1971	1971	1971	1971	0
591	20231206	114100	5128872	1971	1971	1971	1971	0
592	20231206	114000	5128872	1971	1971	1971	1971	0
593	20231206	113900	5128872	1971	1971	1971	1971	0
594	20231206	113800	5128872	1971	1971	1971	1971	0
595	20231206	113700	5128872	1971	1971	1971	1971	0
596	20231206	113600	5128872	1971	1971	1971	1971	0
597	20231206	113500	5128872	1971	1971	1971	1971	0
598	20231206	113400	5128872	1971	1971	1971	1971	0
599	20231206	113300	5128872	1971	1971	1971	1971	0
600	20231206	113200	5128872	1971	1971	1971	1971	0
601	20231206	113100	5128872	1971	1971	1971	1971	0
602	20231206	113000	5128872	1971	1971	1971	1971	0
603	20231206	112900	5128872	1971	1971	1971	1971	0
604	20231206	112800	5128872	1971	1971	1971	1971	0
605	20231206	112700	5128872	1971	1971	1971	1971	0
606	20231206	112600	5128872	1971	1971	1971	1971	0
607	20231206	112500	5128872	1971	1971	1971	1971	0
608	20231206	112400	5128872	1971	1971	1971	1971	0
609	20231206	112300	5128872	1971	1971	1971	1971	0
610	20231206	112200	5128872	1971	1971	1971	1971	0
611	20231206	112100	5128872	1971	1971	1971	1971	0
612	20231206	112000	5128872	1971	1971	1971	1971	0
613	20231206	111900	5128872	1971	1971	1971	1971	0
614	20231206	111800	5128872	1971	1971	1971	1971	0
615	20231206	111700	5128872	1971	1971	1971	1971	0
616	20231206	111600	5128872	1971	1971	1971	1971	0
617	20231206	111500	5128872	1971	1971	1971	1971	0
618	20231206	111400	5128872	1971	1971	1971	1971	0
619	20231206	111300	5128872	1971	1971	1971	1971	0
620	20231206	111200	5128872	1971	1971	1971	1971	0
621	20231206	111100	5128872	1971	1971	1971	1971	0
622	20231206	111000	5128872	1971	1971	1971	1971	0
623	20231206	110900	5128872	1971	1971	1971	1971	0
624	20231206	110800	5128872	1971	1972	1972	1971	57
625	20231206	110700	5016514	1985	1984	1985	1984	14
626	20231206	110600	4988725	1985	1985	1985	1985	505
627	20231206	110500	3986300	1989	1989	1989	1989	10
628	20231206	110400	3966410	1985	1985	1985	1985	0
629	20231206	110300	3966410	1985	1985	1985	1985	0
630	20231206	110200	3966410	1985	1985	1985	1985	0
631	20231206	110100	3966410	1985	1985	1985	1985	1
632	20231206	110000	3964425	1985	1972	1985	1972	18
633	20231206	105900	3928801	1986	1986	1986	1986	0
634	20231206	105800	3928801	1986	1987	1987	1986	2
635	20231206	105700	3924828	1988	1972	1988	1972	7
636	20231206	105600	3911008	1972	1972	1972	1972	5
637	20231206	105500	3901148	1972	1972	1972	1972	6
638	20231206	105400	3889316	1972	1972	1972	1972	5
639	20231206	105300	3879456	1972	1972	1972	1972	6
640	20231206	105200	3867624	1972	1972	1972	1972	5
641	20231206	105100	3857764	1972	1972	1972	1972	20
642	20231206	105000	3818324	1972	1972	1972	1972	6
643	20231206	104900	3806492	1986	1986	1986	1986	0
644	20231206	104800	3806492	1986	1986	1986	1986	0
645	20231206	104700	3806492	1986	1987	1987	1986	2
646	20231206	104600	3802519	1988	1972	1988	1972	17
647	20231206	104500	3768979	1972	1972	1972	1972	9
648	20231206	104400	3751231	1978	1978	1978	1978	1
649	20231206	104300	3749253	1984	1984	1984	1984	0
650	20231206	104200	3749253	1984	1971	1984	1971	7
651	20231206	104100	3735443	1971	1971	1971	1971	5
652	20231206	104000	3725588	1971	1971	1971	1971	21
653	20231206	103900	3684197	1988	1988	1988	1988	0
654	20231206	103800	3684197	1988	1988	1988	1988	0
655	20231206	103700	3684197	1988	1988	1988	1988	0
656	20231206	103600	3684197	1988	1988	1988	1988	0
657	20231206	103500	3684197	1988	1970	1988	1970	16
658	20231206	103400	3652563	1970	1970	1970	1970	6
659	20231206	103300	3640743	1975	1975	1975	1975	0
660	20231206	103200	3640743	1975	1975	1975	1975	5
661	20231206	103100	3630868	1975	1975	1975	1975	5
662	20231206	103000	3620993	1975	1975	1975	1975	5
663	20231206	102900	3611118	1975	1975	1975	1975	6
664	20231206	102800	3599268	1975	1975	1975	1975	5
665	20231206	102700	3589393	1975	1975	1975	1975	28
666	20231206	102600	3534093	1989	1989	1989	1989	0
667	20231206	102500	3534093	1989	1989	1989	1989	0
668	20231206	102400	3534093	1989	1989	1989	1989	0
669	20231206	102300	3534093	1989	1989	1989	1989	11
670	20231206	102200	3512214	1975	1975	1982	1975	70
671	20231206	102100	3373946	1975	1975	1975	1975	6
672	20231206	102000	3362096	1975	1975	1975	1975	5
673	20231206	101900	3352221	1975	1975	1975	1975	6
674	20231206	101800	3340371	1975	1975	1975	1975	5
675	20231206	101700	3330496	1975	1975	1975	1975	5
676	20231206	101600	3320621	1975	1976	1976	1975	138
677	20231206	101500	3047945	1976	1976	1976	1976	5
678	20231206	101400	3038065	1976	1975	1976	1975	11
679	20231206	101300	3016334	1980	1980	1980	1980	0
680	20231206	101200	3016334	1980	1980	1980	1980	0
681	20231206	101100	3016334	1980	1980	1980	1980	8
682	20231206	101000	3000494	1981	1981	1981	1981	3
683	20231206	100900	2994551	1981	1982	1982	1981	10
684	20231206	100800	2974738	1982	1982	1982	1982	7
685	20231206	100700	2960864	1984	1984	1984	1984	3
686	20231206	100600	2954912	1984	1984	1984	1984	7
687	20231206	100500	2941024	1986	1986	1986	1986	4
688	20231206	100400	2933080	1986	1988	1988	1986	11
689	20231206	100300	2911232	1990	1990	1990	1990	0
690	20231206	100200	2911232	1990	1989	1990	1989	11
691	20231206	100100	2889348	1990	1986	1990	1986	12
692	20231206	100000	2865512	1986	1986	1986	1986	5
693	20231206	095900	2855582	1990	1990	1990	1990	0
694	20231206	095800	2855582	1990	1986	1990	1986	18
695	20231206	095700	2819796	1986	1987	1987	1986	16
696	20231206	095600	2788009	1987	1980	1987	1980	17
697	20231206	095500	2754272	1980	1980	1980	1980	11
698	20231206	095400	2732492	1981	1980	1981	1980	12
699	20231206	095300	2708731	1987	1987	1987	1987	0
700	20231206	095200	2708731	1987	1987	1987	1987	11
701	20231206	095100	2686874	1980	1980	1980	1980	9
702	20231206	095000	2669054	1980	1980	1981	1980	12
703	20231206	094900	2645293	1987	1987	1987	1987	0
704	20231206	094800	2645293	1987	1987	1987	1987	0
705	20231206	094700	2645293	1987	1980	1987	1980	16
706	20231206	094600	2613543	1980	1980	1980	1980	10
707	20231206	094500	2593743	1980	1980	1980	1980	6
708	20231206	094400	2581863	1983	1980	1983	1980	16
709	20231206	094300	2550156	1990	1990	1990	1990	0
710	20231206	094200	2550156	1990	1990	1990	1990	0
711	20231206	094100	2550156	1990	1990	1990	1990	11
712	20231206	094000	2528266	1980	1980	1980	1980	5
713	20231206	093900	2518366	1980	1980	1980	1980	24
714	20231206	093800	2470846	1990	1990	1990	1990	0
715	20231206	093700	2470846	1990	1990	1990	1990	0
716	20231206	093600	2470846	1990	1988	1990	1988	11
717	20231206	093500	2448959	1980	1980	1981	1980	23
718	20231206	093400	2403418	1989	1989	1989	1989	0
719	20231206	093300	2403418	1989	1989	1989	1989	0
720	20231206	093200	2403418	1989	1989	1989	1989	0
721	20231206	093100	2403418	1989	1980	1990	1980	37
722	20231206	093000	2329917	1990	1990	1990	1990	0
723	20231206	092900	2329917	1990	1990	1990	1990	0
724	20231206	092800	2329917	1990	1980	1990	1980	24
725	20231206	092700	2282350	1983	1980	1983	1980	49
726	20231206	092600	2185324	1989	1989	1989	1989	9
727	20231206	092500	2167423	1993	1983	1993	1980	1050
728	20231206	092400	87550	1993	1983	1993	1983	39
729	20231206	092300	9920	1984	1984	1984	1984	5
730	20231206	092200	0	1995	1995	1995	1995	0
731	20231206	092100	0	1995	1995	1995	1995	0
732	20231206	092000	0	1995	1995	1995	1995	0
733	20231206	091900	0	1995	1995	1995	1995	0
734	20231206	091800	0	1995	1995	1995	1995	0
735	20231206	091700	0	1995	1995	1995	1995	0
736	20231206	091600	0	1995	1995	1995	1995	0
737	20231206	091500	0	1995	1995	1995	1995	0
738	20231206	091400	0	1995	1995	1995	1995	0
739	20231206	091300	0	1995	1995	1995	1995	0
740	20231206	091200	0	1995	1995	1995	1995	0
741	20231206	091100	0	1995	1995	1995	1995	0
742	20231206	091000	0	1995	1995	1995	1995	0
743	20231206	090900	0	1995	1995	1995	1995	0
744	20231206	090800	0	1995	1995	1995	1995	0
745	20231206	090700	0	1995	1995	1995	1995	0
746	20231206	090600	0	1995	1995	1995	1995	0
747	20231206	090500	0	1995	1995	1995	1995	0
748	20231206	090400	0	1995	1995	1995	1995	0
749	20231206	090300	0	1995	1995	1995	1995	0
750	20231206	090200	0	1995	1995	1995	1995	0
751	20231206	090100	0	1995	1995	1995	1995	0
752	20231206	090000	0	1995	1995	1995	1995	0