KissMeData/451700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213000	48235704	1992	1992	1992	1992	20
3	20231201	212900	48235704	1992	1992	1992	1992	0
4	20231201	212800	48235704	1992	1992	1992	1992	0
5	20231201	212700	48235704	1992	1992	1992	1992	0
6	20231201	212600	48235704	1992	1992	1992	1992	0
7	20231201	212500	48235704	1992	1992	1992	1992	0
8	20231201	212400	48235704	1992	1992	1992	1992	0
9	20231201	212300	48235704	1992	1992	1992	1992	0
10	20231201	212200	48235704	1992	1992	1992	1992	0
11	20231201	212100	48235704	1992	1992	1992	1992	0
12	20231201	212000	48235704	1992	1992	1992	1992	0
13	20231201	211900	48235704	1992	1992	1992	1992	0
14	20231201	211800	48235704	1992	1992	1992	1992	0
15	20231201	211700	48235704	1992	1992	1992	1992	0
16	20231201	211600	48235704	1992	1992	1992	1992	0
17	20231201	211500	48235704	1992	1992	1992	1992	0
18	20231201	211400	48235704	1992	1992	1992	1992	0
19	20231201	211300	48235704	1992	1992	1992	1992	0
20	20231201	211200	48235704	1992	1992	1992	1992	0
21	20231201	211100	48235704	1992	1992	1992	1992	0
22	20231201	211000	48235704	1992	1992	1992	1992	0
23	20231201	210900	48235704	1992	1992	1992	1992	0
24	20231201	210800	48235704	1992	1992	1992	1992	0
25	20231201	210700	48235704	1992	1992	1992	1992	0
26	20231201	210600	48235704	1992	1992	1992	1992	0
27	20231201	210500	48235704	1992	1992	1992	1992	0
28	20231201	210400	48235704	1992	1992	1992	1992	0
29	20231201	210300	48235704	1992	1992	1992	1992	0
30	20231201	210200	48235704	1992	1992	1992	1992	0
31	20231201	210100	48235704	1992	1992	1992	1992	0
32	20231201	210000	48235704	1992	1992	1992	1992	20
33	20231201	205900	48235704	1992	1992	1992	1992	0
34	20231201	205800	48235704	1992	1992	1992	1992	0
35	20231201	205700	48235704	1992	1992	1992	1992	0
36	20231201	205600	48235704	1992	1992	1992	1992	0
37	20231201	205500	48235704	1992	1992	1992	1992	0
38	20231201	205400	48235704	1992	1992	1992	1992	0
39	20231201	205300	48235704	1992	1992	1992	1992	0
40	20231201	205200	48235704	1992	1992	1992	1992	0
41	20231201	205100	48235704	1992	1992	1992	1992	0
42	20231201	205000	48235704	1992	1992	1992	1992	0
43	20231201	204900	48235704	1992	1992	1992	1992	0
44	20231201	204800	48235704	1992	1992	1992	1992	0
45	20231201	204700	48235704	1992	1992	1992	1992	0
46	20231201	204600	48235704	1992	1992	1992	1992	0
47	20231201	204500	48235704	1992	1992	1992	1992	0
48	20231201	204400	48235704	1992	1992	1992	1992	0
49	20231201	204300	48235704	1992	1992	1992	1992	0
50	20231201	204200	48235704	1992	1992	1992	1992	0
51	20231201	204100	48235704	1992	1992	1992	1992	0
52	20231201	204000	48235704	1992	1992	1992	1992	0
53	20231201	203900	48235704	1992	1992	1992	1992	0
54	20231201	203800	48235704	1992	1992	1992	1992	0
55	20231201	203700	48235704	1992	1992	1992	1992	0
56	20231201	203600	48235704	1992	1992	1992	1992	0
57	20231201	203500	48235704	1992	1992	1992	1992	0
58	20231201	203400	48235704	1992	1992	1992	1992	0
59	20231201	203300	48235704	1992	1992	1992	1992	0
60	20231201	203200	48235704	1992	1992	1992	1992	0
61	20231201	203100	48235704	1992	1992	1992	1992	0
62	20231201	203000	48235704	1992	1992	1992	1992	20
63	20231201	202900	48235704	1992	1992	1992	1992	0
64	20231201	202800	48235704	1992	1992	1992	1992	0
65	20231201	202700	48235704	1992	1992	1992	1992	0
66	20231201	202600	48235704	1992	1992	1992	1992	0
67	20231201	202500	48235704	1992	1992	1992	1992	0
68	20231201	202400	48235704	1992	1992	1992	1992	0
69	20231201	202300	48235704	1992	1992	1992	1992	0
70	20231201	202200	48235704	1992	1992	1992	1992	0
71	20231201	202100	48235704	1992	1992	1992	1992	0
72	20231201	202000	48235704	1992	1992	1992	1992	0
73	20231201	201900	48235704	1992	1992	1992	1992	0
74	20231201	201800	48235704	1992	1992	1992	1992	0
75	20231201	201700	48235704	1992	1992	1992	1992	0
76	20231201	201600	48235704	1992	1992	1992	1992	0
77	20231201	201500	48235704	1992	1992	1992	1992	0
78	20231201	201400	48235704	1992	1992	1992	1992	0
79	20231201	201300	48235704	1992	1992	1992	1992	0
80	20231201	201200	48235704	1992	1992	1992	1992	0
81	20231201	201100	48235704	1992	1992	1992	1992	0
82	20231201	201000	48235704	1992	1992	1992	1992	0
83	20231201	200900	48235704	1992	1992	1992	1992	0
84	20231201	200800	48235704	1992	1992	1992	1992	0
85	20231201	200700	48235704	1992	1992	1992	1992	0
86	20231201	200600	48235704	1992	1992	1992	1992	0
87	20231201	200500	48235704	1992	1992	1992	1992	0
88	20231201	200400	48235704	1992	1992	1992	1992	0
89	20231201	200300	48235704	1992	1992	1992	1992	0
90	20231201	200200	48235704	1992	1992	1992	1992	0
91	20231201	200100	48235704	1992	1992	1992	1992	0
92	20231201	200000	48235704	1992	1992	1992	1992	20
93	20231201	195900	48235704	1992	1992	1992	1992	0
94	20231201	195800	48235704	1992	1992	1992	1992	0
95	20231201	195700	48235704	1992	1992	1992	1992	0
96	20231201	195600	48235704	1992	1992	1992	1992	0
97	20231201	195500	48235704	1992	1992	1992	1992	0
98	20231201	195400	48235704	1992	1992	1992	1992	0
99	20231201	195300	48235704	1992	1992	1992	1992	0
100	20231201	195200	48235704	1992	1992	1992	1992	0
101	20231201	195100	48235704	1992	1992	1992	1992	0
102	20231201	195000	48235704	1992	1992	1992	1992	0
103	20231201	194900	48235704	1992	1992	1992	1992	0
104	20231201	194800	48235704	1992	1992	1992	1992	0
105	20231201	194700	48235704	1992	1992	1992	1992	0
106	20231201	194600	48235704	1992	1992	1992	1992	0
107	20231201	194500	48235704	1992	1992	1992	1992	0
108	20231201	194400	48235704	1992	1992	1992	1992	0
109	20231201	194300	48235704	1992	1992	1992	1992	0
110	20231201	194200	48235704	1992	1992	1992	1992	0
111	20231201	194100	48235704	1992	1992	1992	1992	0
112	20231201	194000	48235704	1992	1992	1992	1992	0
113	20231201	193900	48235704	1992	1992	1992	1992	0
114	20231201	193800	48235704	1992	1992	1992	1992	0
115	20231201	193700	48235704	1992	1992	1992	1992	0
116	20231201	193600	48235704	1992	1992	1992	1992	0
117	20231201	193500	48235704	1992	1992	1992	1992	0
118	20231201	193400	48235704	1992	1992	1992	1992	0
119	20231201	193300	48235704	1992	1992	1992	1992	0
120	20231201	193200	48235704	1992	1992	1992	1992	0
121	20231201	193100	48235704	1992	1992	1992	1992	0
122	20231201	193000	48235704	1992	1992	1992	1992	20
123	20231201	192900	48235704	1992	1992	1992	1992	0
124	20231201	192800	48235704	1992	1992	1992	1992	0
125	20231201	192700	48235704	1992	1992	1992	1992	0
126	20231201	192600	48235704	1992	1992	1992	1992	0
127	20231201	192500	48235704	1992	1992	1992	1992	0
128	20231201	192400	48235704	1992	1992	1992	1992	0
129	20231201	192300	48235704	1992	1992	1992	1992	0
130	20231201	192200	48235704	1992	1992	1992	1992	0
131	20231201	192100	48235704	1992	1992	1992	1992	0
132	20231201	192000	48235704	1992	1992	1992	1992	0
133	20231201	191900	48235704	1992	1992	1992	1992	0
134	20231201	191800	48235704	1992	1992	1992	1992	0
135	20231201	191700	48235704	1992	1992	1992	1992	0
136	20231201	191600	48235704	1992	1992	1992	1992	0
137	20231201	191500	48235704	1992	1992	1992	1992	0
138	20231201	191400	48235704	1992	1992	1992	1992	0
139	20231201	191300	48235704	1992	1992	1992	1992	0
140	20231201	191200	48235704	1992	1992	1992	1992	0
141	20231201	191100	48235704	1992	1992	1992	1992	0
142	20231201	191000	48235704	1992	1992	1992	1992	0
143	20231201	190900	48235704	1992	1992	1992	1992	0
144	20231201	190800	48235704	1992	1992	1992	1992	0
145	20231201	190700	48235704	1992	1992	1992	1992	0
146	20231201	190600	48235704	1992	1992	1992	1992	0
147	20231201	190500	48235704	1992	1992	1992	1992	0
148	20231201	190400	48235704	1992	1992	1992	1992	0
149	20231201	190300	48235704	1992	1992	1992	1992	0
150	20231201	190200	48235704	1992	1992	1992	1992	0
151	20231201	190100	48235704	1992	1992	1992	1992	0
152	20231201	190000	48235704	1992	1992	1992	1992	20
153	20231201	185900	48235704	1992	1992	1992	1992	0
154	20231201	185800	48235704	1992	1992	1992	1992	0
155	20231201	185700	48235704	1992	1992	1992	1992	0
156	20231201	185600	48235704	1992	1992	1992	1992	0
157	20231201	185500	48235704	1992	1992	1992	1992	0
158	20231201	185400	48235704	1992	1992	1992	1992	0
159	20231201	185300	48235704	1992	1992	1992	1992	0
160	20231201	185200	48235704	1992	1992	1992	1992	0
161	20231201	185100	48235704	1992	1992	1992	1992	0
162	20231201	185000	48235704	1992	1992	1992	1992	0
163	20231201	184900	48235704	1992	1992	1992	1992	0
164	20231201	184800	48235704	1992	1992	1992	1992	0
165	20231201	184700	48235704	1992	1992	1992	1992	0
166	20231201	184600	48235704	1992	1992	1992	1992	0
167	20231201	184500	48235704	1992	1992	1992	1992	0
168	20231201	184400	48235704	1992	1992	1992	1992	0
169	20231201	184300	48235704	1992	1992	1992	1992	0
170	20231201	184200	48235704	1992	1992	1992	1992	0
171	20231201	184100	48235704	1992	1992	1992	1992	0
172	20231201	184000	48235704	1992	1992	1992	1992	0
173	20231201	183900	48235704	1992	1992	1992	1992	0
174	20231201	183800	48235704	1992	1992	1992	1992	0
175	20231201	183700	48235704	1992	1992	1992	1992	0
176	20231201	183600	48235704	1992	1992	1992	1992	0
177	20231201	183500	48235704	1992	1992	1992	1992	0
178	20231201	183400	48235704	1992	1992	1992	1992	0
179	20231201	183300	48235704	1992	1992	1992	1992	0
180	20231201	183200	48235704	1992	1992	1992	1992	0
181	20231201	183100	48235704	1992	1992	1992	1992	0
182	20231201	183000	48235704	1992	1992	1992	1992	20
183	20231201	182900	48235704	1992	1992	1992	1992	0
184	20231201	182800	48235704	1992	1992	1992	1992	0
185	20231201	182700	48235704	1992	1992	1992	1992	0
186	20231201	182600	48235704	1992	1992	1992	1992	0
187	20231201	182500	48235704	1992	1992	1992	1992	0
188	20231201	182400	48235704	1992	1992	1992	1992	0
189	20231201	182300	48235704	1992	1992	1992	1992	0
190	20231201	182200	48235704	1992	1992	1992	1992	0
191	20231201	182100	48235704	1992	1992	1992	1992	0
192	20231201	182000	48235704	1992	1992	1992	1992	0
193	20231201	181900	48235704	1992	1992	1992	1992	0
194	20231201	181800	48235704	1992	1992	1992	1992	0
195	20231201	181700	48235704	1992	1992	1992	1992	0
196	20231201	181600	48235704	1992	1992	1992	1992	0
197	20231201	181500	48235704	1992	1992	1992	1992	0
198	20231201	181400	48235704	1992	1992	1992	1992	0
199	20231201	181300	48235704	1992	1992	1992	1992	0
200	20231201	181200	48235704	1992	1992	1992	1992	0
201	20231201	181100	48235704	1992	1992	1992	1992	0
202	20231201	181000	48235704	1992	1992	1992	1992	0
203	20231201	180900	48235704	1992	1992	1992	1992	0
204	20231201	180800	48235704	1992	1992	1992	1992	0
205	20231201	180700	48235704	1992	1992	1992	1992	0
206	20231201	180600	48235704	1992	1992	1992	1992	0
207	20231201	180500	48235704	1992	1992	1992	1992	0
208	20231201	180400	48235704	1992	1992	1992	1992	0
209	20231201	180300	48235704	1992	1992	1992	1992	0
210	20231201	180200	48235704	1992	1992	1992	1992	0
211	20231201	180100	48235704	1992	1992	1992	1992	0
212	20231201	180000	48235704	1992	1992	1992	1992	20
213	20231201	175900	48235704	1992	1992	1992	1992	0
214	20231201	175800	48235704	1992	1992	1992	1992	0
215	20231201	175700	48235704	1992	1992	1992	1992	0
216	20231201	175600	48235704	1992	1992	1992	1992	0
217	20231201	175500	48235704	1992	1992	1992	1992	0
218	20231201	175400	48235704	1992	1992	1992	1992	0
219	20231201	175300	48235704	1992	1992	1992	1992	0
220	20231201	175200	48235704	1992	1992	1992	1992	0
221	20231201	175100	48235704	1992	1992	1992	1992	0
222	20231201	175000	48235704	1992	1992	1992	1992	0
223	20231201	174900	48235704	1992	1992	1992	1992	0
224	20231201	174800	48235704	1992	1992	1992	1992	0
225	20231201	174700	48235704	1992	1992	1992	1992	0
226	20231201	174600	48235704	1992	1992	1992	1992	0
227	20231201	174500	48235704	1992	1992	1992	1992	0
228	20231201	174400	48235704	1992	1992	1992	1992	0
229	20231201	174300	48235704	1992	1992	1992	1992	0
230	20231201	174200	48235704	1992	1992	1992	1992	0
231	20231201	174100	48235704	1992	1992	1992	1992	0
232	20231201	174000	48235704	1992	1992	1992	1992	0
233	20231201	173900	48235704	1992	1992	1992	1992	0
234	20231201	173800	48235704	1992	1992	1992	1992	0
235	20231201	173700	48235704	1992	1992	1992	1992	0
236	20231201	173600	48235704	1992	1992	1992	1992	0
237	20231201	173500	48235704	1992	1992	1992	1992	0
238	20231201	173400	48235704	1992	1992	1992	1992	0
239	20231201	173300	48235704	1992	1992	1992	1992	0
240	20231201	173200	48235704	1992	1992	1992	1992	0
241	20231201	173100	48235704	1992	1992	1992	1992	0
242	20231201	173000	48235704	1992	1992	1992	1992	20
243	20231201	172900	48235704	1992	1992	1992	1992	0
244	20231201	172800	48235704	1992	1992	1992	1992	0
245	20231201	172700	48235704	1992	1992	1992	1992	0
246	20231201	172600	48235704	1992	1992	1992	1992	0
247	20231201	172500	48235704	1992	1992	1992	1992	0
248	20231201	172400	48235704	1992	1992	1992	1992	0
249	20231201	172300	48235704	1992	1992	1992	1992	0
250	20231201	172200	48235704	1992	1992	1992	1992	0
251	20231201	172100	48235704	1992	1992	1992	1992	0
252	20231201	172000	48235704	1992	1992	1992	1992	0
253	20231201	171900	48235704	1992	1992	1992	1992	0
254	20231201	171800	48235704	1992	1992	1992	1992	0
255	20231201	171700	48235704	1992	1992	1992	1992	0
256	20231201	171600	48235704	1992	1992	1992	1992	0
257	20231201	171500	48235704	1992	1992	1992	1992	0
258	20231201	171400	48235704	1992	1992	1992	1992	0
259	20231201	171300	48235704	1992	1992	1992	1992	0
260	20231201	171200	48235704	1992	1992	1992	1992	0
261	20231201	171100	48235704	1992	1992	1992	1992	0
262	20231201	171000	48235704	1992	1992	1992	1992	0
263	20231201	170900	48235704	1992	1992	1992	1992	0
264	20231201	170800	48235704	1992	1992	1992	1992	0
265	20231201	170700	48235704	1992	1992	1992	1992	0
266	20231201	170600	48235704	1992	1992	1992	1992	0
267	20231201	170500	48235704	1992	1992	1992	1992	0
268	20231201	170400	48235704	1992	1992	1992	1992	0
269	20231201	170300	48235704	1992	1992	1992	1992	0
270	20231201	170200	48235704	1992	1992	1992	1992	0
271	20231201	170100	48235704	1992	1992	1992	1992	0
272	20231201	170000	48235704	1992	1992	1992	1992	20
273	20231201	165900	48235704	1992	1992	1992	1992	0
274	20231201	165800	48235704	1992	1992	1992	1992	0
275	20231201	165700	48235704	1992	1992	1992	1992	0
276	20231201	165600	48235704	1992	1992	1992	1992	0
277	20231201	165500	48235704	1992	1992	1992	1992	0
278	20231201	165400	48235704	1992	1992	1992	1992	0
279	20231201	165300	48235704	1992	1992	1992	1992	0
280	20231201	165200	48235704	1992	1992	1992	1992	0
281	20231201	165100	48235704	1992	1992	1992	1992	0
282	20231201	165000	48235704	1992	1992	1992	1992	0
283	20231201	164900	48235704	1992	1992	1992	1992	0
284	20231201	164800	48235704	1992	1992	1992	1992	0
285	20231201	164700	48235704	1992	1992	1992	1992	0
286	20231201	164600	48235704	1992	1992	1992	1992	0
287	20231201	164500	48235704	1992	1992	1992	1992	0
288	20231201	164400	48235704	1992	1992	1992	1992	0
289	20231201	164300	48235704	1992	1992	1992	1992	0
290	20231201	164200	48235704	1992	1992	1992	1992	0
291	20231201	164100	48235704	1992	1992	1992	1992	0
292	20231201	164000	48235704	1992	1992	1992	1992	0
293	20231201	163900	48235704	1992	1992	1992	1992	0
294	20231201	163800	48235704	1992	1992	1992	1992	0
295	20231201	163700	48235704	1992	1992	1992	1992	0
296	20231201	163600	48235704	1992	1992	1992	1992	0
297	20231201	163500	48235704	1992	1992	1992	1992	0
298	20231201	163400	48235704	1992	1992	1992	1992	0
299	20231201	163300	48235704	1992	1992	1992	1992	0
300	20231201	163200	48235704	1992	1992	1992	1992	0
301	20231201	163100	48235704	1992	1992	1992	1992	0
302	20231201	163000	48235704	1992	1992	1992	1992	20
303	20231201	162900	48235704	1992	1992	1992	1992	0
304	20231201	162800	48235704	1992	1992	1992	1992	0
305	20231201	162700	48235704	1992	1992	1992	1992	0
306	20231201	162600	48235704	1992	1992	1992	1992	0
307	20231201	162500	48235704	1992	1992	1992	1992	0
308	20231201	162400	48235704	1992	1992	1992	1992	0
309	20231201	162300	48235704	1992	1992	1992	1992	0
310	20231201	162200	48235704	1992	1992	1992	1992	0
311	20231201	162100	48235704	1992	1992	1992	1992	0
312	20231201	162000	48235704	1992	1992	1992	1992	0
313	20231201	161900	48235704	1992	1992	1992	1992	0
314	20231201	161800	48235704	1992	1992	1992	1992	0
315	20231201	161700	48235704	1992	1992	1992	1992	0
316	20231201	161600	48235704	1992	1992	1992	1992	0
317	20231201	161500	48235704	1992	1992	1992	1992	0
318	20231201	161400	48235704	1992	1992	1992	1992	0
319	20231201	161300	48235704	1992	1992	1992	1992	0
320	20231201	161200	48235704	1992	1992	1992	1992	0
321	20231201	161100	48235704	1992	1992	1992	1992	0
322	20231201	161000	48235704	1992	1992	1992	1992	0
323	20231201	160900	48235704	1992	1992	1992	1992	0
324	20231201	160800	48235704	1992	1992	1992	1992	0
325	20231201	160700	48235704	1992	1992	1992	1992	0
326	20231201	160600	48235704	1992	1992	1992	1992	0
327	20231201	160500	48235704	1992	1992	1992	1992	0
328	20231201	160400	48235704	1992	1992	1992	1992	0
329	20231201	160300	48235704	1992	1992	1992	1992	0
330	20231201	160200	48235704	1992	1992	1992	1992	0
331	20231201	160100	48235704	1992	1992	1992	1992	0
332	20231201	160000	48235704	1992	1992	1992	1992	20
333	20231201	155900	48235704	1992	1992	1992	1992	0
334	20231201	155800	48235704	1992	1992	1992	1992	0
335	20231201	155700	48235704	1992	1992	1992	1992	0
336	20231201	155600	48235704	1992	1992	1992	1992	0
337	20231201	155500	48235704	1992	1992	1992	1992	0
338	20231201	155400	48235704	1992	1992	1992	1992	0
339	20231201	155300	48235704	1992	1992	1992	1992	0
340	20231201	155200	48235704	1992	1992	1992	1992	0
341	20231201	155100	48235704	1992	1992	1992	1992	0
342	20231201	155000	48235704	1992	1992	1992	1992	0
343	20231201	154900	48235704	1992	1992	1992	1992	0
344	20231201	154800	48235704	1992	1992	1992	1992	0
345	20231201	154700	48235704	1992	1992	1992	1992	0
346	20231201	154600	48235704	1992	1992	1992	1992	0
347	20231201	154500	48235704	1992	1992	1992	1992	0
348	20231201	154400	48235704	1992	1992	1992	1992	0
349	20231201	154300	48235704	1992	1992	1992	1992	0
350	20231201	154200	48235704	1992	1992	1992	1992	0
351	20231201	154100	48235704	1992	1992	1992	1992	0
352	20231201	154000	48235704	1992	1992	1992	1992	0
353	20231201	153900	48235704	1992	1992	1992	1992	0
354	20231201	153800	48235704	1992	1992	1992	1992	0
355	20231201	153700	48235704	1992	1992	1992	1992	0
356	20231201	153600	48235704	1992	1992	1992	1992	0
357	20231201	153500	48235704	1992	1992	1992	1992	0
358	20231201	153400	48235704	1992	1992	1992	1992	0
359	20231201	153300	48235704	1992	1992	1992	1992	0
360	20231201	153200	48235704	1992	1992	1992	1992	0
361	20231201	153100	48235704	1992	1992	1992	1992	0
362	20231201	153000	48235704	1992	1992	1992	1992	40
363	20231201	152900	48195864	1993	1993	1993	1993	0
364	20231201	152800	48195864	1993	1993	1993	1993	0
365	20231201	152700	48195864	1993	1993	1993	1993	0
366	20231201	152600	48195864	1993	1993	1993	1993	0
367	20231201	152500	48195864	1993	1993	1993	1993	0
368	20231201	152400	48195864	1993	1993	1993	1993	0
369	20231201	152300	48195864	1993	1993	1993	1993	0
370	20231201	152200	48195864	1993	1993	1993	1993	0
371	20231201	152100	48195864	1993	1993	1993	1993	0
372	20231201	152000	48195864	1993	1993	1993	1993	0
373	20231201	151900	48195864	1993	1993	1993	1993	0
374	20231201	151800	48195864	1993	1993	1993	1993	0
375	20231201	151700	48195864	1993	1993	1993	1993	0
376	20231201	151600	48195864	1993	1993	1993	1993	0
377	20231201	151500	48195864	1993	1993	1993	1993	0
378	20231201	151400	48195864	1993	1993	1993	1993	0
379	20231201	151300	48195864	1993	1993	1993	1993	0
380	20231201	151200	48195864	1993	1993	1993	1993	0
381	20231201	151100	48195864	1993	1993	1993	1993	0
382	20231201	151000	48195864	1993	1993	1993	1993	0
383	20231201	150900	48195864	1993	1993	1993	1993	0
384	20231201	150800	48195864	1993	1993	1993	1993	0
385	20231201	150700	48195864	1993	1993	1993	1993	0
386	20231201	150600	48195864	1993	1993	1993	1993	0
387	20231201	150500	48195864	1993	1993	1993	1993	0
388	20231201	150400	48195864	1993	1993	1993	1993	0
389	20231201	150300	48195864	1993	1993	1993	1993	0
390	20231201	150200	48195864	1993	1993	1993	1993	0
391	20231201	150100	48195864	1993	1993	1993	1993	0
392	20231201	150000	48195864	1993	1993	1993	1993	66
393	20231201	145900	48064326	1993	1993	1993	1993	10
394	20231201	145800	48044396	1993	1993	1993	1993	10
395	20231201	145700	48024466	1993	1993	1993	1993	10
396	20231201	145600	48004536	1993	1993	1993	1993	58
397	20231201	145500	47888942	1993	1993	1993	1993	10
398	20231201	145400	47869012	1993	1993	1993	1993	10
399	20231201	145300	47849082	1993	1993	1993	1993	10
400	20231201	145200	47829152	1993	1993	1993	1993	57
401	20231201	145100	47715551	1993	1993	1993	1993	10
402	20231201	145000	47695621	1993	1993	1993	1993	10
403	20231201	144900	47675691	1993	1993	1993	1993	49
404	20231201	144800	47578034	1993	1993	1993	1993	20
405	20231201	144700	47538174	1993	1993	1993	1993	10
406	20231201	144600	47518244	1993	1992	1993	1992	52
407	20231201	144500	47414638	1992	1992	1992	1992	15
408	20231201	144400	47384758	1992	1992	1992	1992	40
409	20231201	144300	47305078	1992	1992	1992	1992	10
410	20231201	144200	47285158	1990	1990	1990	1990	0
411	20231201	144100	47285158	1990	1990	1990	1990	30
412	20231201	144000	47225458	1990	1990	1990	1990	20
413	20231201	143900	47185658	1990	1990	1990	1990	10
414	20231201	143800	47165758	1990	1990	1990	1990	47
415	20231201	143700	47072228	1990	1990	1990	1990	10
416	20231201	143600	47052328	1990	1990	1990	1990	20
417	20231201	143500	47012528	1990	1990	1990	1990	10
418	20231201	143400	46992628	1990	1990	1990	1990	49
419	20231201	143300	46895118	1990	1990	1990	1990	10
420	20231201	143200	46875218	1990	1990	1990	1990	20
421	20231201	143100	46835418	1990	1990	1990	1990	10
422	20231201	143000	46815518	1990	1990	1990	1990	47
423	20231201	142900	46721988	1990	1990	1990	1990	10
424	20231201	142800	46702088	1990	1990	1990	1990	20
425	20231201	142700	46662288	1990	1990	1990	1990	48
426	20231201	142600	46566768	1990	1990	1990	1990	10
427	20231201	142500	46546868	1990	1990	1990	1990	10
428	20231201	142400	46526968	1990	1990	1990	1990	20
429	20231201	142300	46487168	1990	1990	1990	1990	47
430	20231201	142200	46393638	1990	1990	1990	1990	10
431	20231201	142100	46373738	1990	1990	1990	1990	10
432	20231201	142000	46353838	1990	1990	1990	1990	58
433	20231201	141900	46238418	1990	1990	1990	1990	79
434	20231201	141800	46081208	1990	1990	1990	1990	10
435	20231201	141700	46061308	1990	1990	1990	1990	10
436	20231201	141600	46041408	1990	1990	1990	1990	57
437	20231201	141500	45927978	1990	1990	1990	1990	10
438	20231201	141400	45908078	1990	1990	1990	1990	10
439	20231201	141300	45888178	1990	1990	1990	1990	10
440	20231201	141200	45868278	1990	1990	1990	1990	58
441	20231201	141100	45752858	1990	1990	1990	1990	10
442	20231201	141000	45732958	1990	1990	1990	1990	10
443	20231201	140900	45713058	1990	1989	1990	1989	24
444	20231201	140800	45665302	1989	1989	1989	1989	20
445	20231201	140700	45625522	1989	1989	1989	1989	10
446	20231201	140600	45605632	1989	1989	1989	1989	10
447	20231201	140500	45585742	1989	1989	1989	1989	48
448	20231201	140400	45490270	1989	1989	1989	1989	20
449	20231201	140300	45450490	1989	1989	1989	1989	10
450	20231201	140200	45430600	1989	1989	1989	1989	10
451	20231201	140100	45410710	1989	1989	1989	1989	47
452	20231201	140000	45317227	1989	1989	1989	1989	30
453	20231201	135900	45257557	1989	1989	1989	1989	1
454	20231201	135800	45255568	1988	1988	1988	1988	47
455	20231201	135700	45162132	1988	1988	1988	1988	110
456	20231201	135600	44943452	1988	1988	1988	1988	20
457	20231201	135500	44903692	1988	1988	1988	1988	10
458	20231201	135400	44883812	1988	1988	1988	1988	47
459	20231201	135300	44790376	1988	1988	1988	1987	60
460	20231201	135200	44671126	1988	1988	1988	1988	20
461	20231201	135100	44631366	1988	1988	1988	1988	8
462	20231201	135000	44615462	1987	1986	1987	1986	12
463	20231201	134900	44591620	1986	1986	1986	1986	20
464	20231201	134800	44551900	1986	1986	1986	1986	10
465	20231201	134700	44532040	1986	1986	1986	1986	47
466	20231201	134600	44438698	1986	1986	1986	1986	10
467	20231201	134500	44418838	1986	1986	1986	1986	20
468	20231201	134400	44379118	1986	1986	1986	1986	30
469	20231201	134300	44319538	1985	1986	1986	1985	98
470	20231201	134200	44124960	1986	1986	1986	1986	20
471	20231201	134100	44085240	1985	1985	1985	1985	0
472	20231201	134000	44085240	1985	1985	1985	1985	10
473	20231201	133900	44065390	1985	1985	1985	1985	0
474	20231201	133800	44065390	1985	1985	1985	1985	200
475	20231201	133700	43668390	1985	1985	1985	1985	0
476	20231201	133600	43668390	1985	1985	1985	1985	38
477	20231201	133500	43592960	1984	1984	1984	1984	5
478	20231201	133400	43583040	1985	1985	1985	1985	0
479	20231201	133300	43583040	1985	1985	1985	1985	0
480	20231201	133200	43583040	1985	1985	1985	1985	37
481	20231201	133100	43509595	1985	1985	1985	1985	10
482	20231201	133000	43489745	1984	1984	1984	1984	0
483	20231201	132900	43489745	1984	1984	1984	1984	32
484	20231201	132800	43426257	1984	1984	1984	1984	0
485	20231201	132700	43426257	1984	1984	1984	1984	0
486	20231201	132600	43426257	1984	1984	1984	1984	0
487	20231201	132500	43426257	1984	1984	1984	1984	38
488	20231201	132400	43350865	1984	1984	1984	1984	0
489	20231201	132300	43350865	1984	1984	1984	1984	0
490	20231201	132200	43350865	1984	1984	1984	1984	0
491	20231201	132100	43350865	1984	1984	1984	1984	37
492	20231201	132000	43277457	1984	1984	1984	1984	0
493	20231201	131900	43277457	1984	1984	1984	1984	0
494	20231201	131800	43277457	1984	1984	1984	1984	38
495	20231201	131700	43202065	1984	1984	1984	1984	0
496	20231201	131600	43202065	1984	1984	1984	1984	0
497	20231201	131500	43202065	1984	1984	1984	1984	0
498	20231201	131400	43202065	1984	1984	1984	1984	37
499	20231201	131300	43128657	1984	1984	1984	1984	0
500	20231201	131200	43128657	1984	1984	1984	1984	0
501	20231201	131100	43128657	1984	1984	1984	1984	0
502	20231201	131000	43128657	1984	1984	1984	1984	38
503	20231201	130900	43053265	1984	1984	1984	1984	0
504	20231201	130800	43053265	1984	1984	1984	1984	0
505	20231201	130700	43053265	1984	1984	1984	1984	37
506	20231201	130600	42979857	1984	1984	1984	1984	0
507	20231201	130500	42979857	1984	1984	1984	1984	0
508	20231201	130400	42979857	1984	1980	1984	1980	13
509	20231201	130300	42954089	1980	1980	1980	1980	38
510	20231201	130200	42878849	1980	1980	1980	1980	0
511	20231201	130100	42878849	1980	1980	1980	1980	0
512	20231201	130000	42878849	1980	1980	1980	1979	48
513	20231201	125900	42783810	1980	1980	1980	1980	0
514	20231201	125800	42783810	1980	1980	1980	1980	0
515	20231201	125700	42783810	1980	1980	1980	1980	0
516	20231201	125600	42783810	1980	1979	1980	1979	4
517	20231201	125500	42775891	1979	1979	1979	1979	0
518	20231201	125400	42775891	1979	1979	1979	1979	0
519	20231201	125300	42775891	1979	1979	1979	1979	0
520	20231201	125200	42775891	1979	1979	1979	1979	37
521	20231201	125100	42702668	1979	1979	1979	1979	0
522	20231201	125000	42702668	1979	1979	1979	1979	0
523	20231201	124900	42702668	1979	1979	1979	1979	38
524	20231201	124800	42627466	1979	1979	1979	1979	0
525	20231201	124700	42627466	1979	1979	1979	1979	0
526	20231201	124600	42627466	1979	1979	1979	1979	10
527	20231201	124500	42607676	1977	1978	1978	1977	60
528	20231201	124400	42489053	1978	1979	1979	1978	34
529	20231201	124300	42421797	1979	1979	1979	1979	30
530	20231201	124200	42362427	1980	1980	1980	1980	15
531	20231201	124100	42332727	1980	1980	1980	1980	38
532	20231201	124000	42257487	1980	1980	1980	1980	0
533	20231201	123900	42257487	1980	1980	1980	1980	4
534	20231201	123800	42249567	1980	1980	1980	1980	52
535	20231201	123700	42146607	1980	1980	1980	1980	0
536	20231201	123600	42146607	1980	1980	1980	1980	0
537	20231201	123500	42146607	1980	1980	1980	1980	14
538	20231201	123400	42118887	1980	1980	1980	1980	42
539	20231201	123300	42035727	1980	1980	1980	1980	4
540	20231201	123200	42027807	1980	1980	1980	1980	4
541	20231201	123100	42019887	1980	1980	1980	1980	14
542	20231201	123000	41992167	1980	1980	1980	1980	37
543	20231201	122900	41918907	1980	1980	1980	1980	0
544	20231201	122800	41918907	1980	1980	1980	1980	15
545	20231201	122700	41889207	1980	1980	1980	1980	38
546	20231201	122600	41813967	1980	1980	1980	1980	0
547	20231201	122500	41813967	1980	1980	1980	1980	0
548	20231201	122400	41813967	1980	1980	1980	1980	14
549	20231201	122300	41786247	1980	1980	1980	1980	37
550	20231201	122200	41712987	1980	1980	1980	1980	0
551	20231201	122100	41712987	1980	1980	1980	1980	15
552	20231201	122000	41683287	1980	1980	1980	1980	38
553	20231201	121900	41608047	1980	1980	1980	1980	0
554	20231201	121800	41608047	1980	1980	1980	1980	8
555	20231201	121700	41592207	1979	1979	1979	1979	7
556	20231201	121600	41578354	1979	1979	1979	1979	37
557	20231201	121500	41505131	1979	1979	1979	1979	0
558	20231201	121400	41505131	1979	1979	1979	1979	15
559	20231201	121300	41475446	1979	1979	1979	1979	0
560	20231201	121200	41475446	1979	1979	1979	1979	38
561	20231201	121100	41400244	1979	1979	1979	1979	0
562	20231201	121000	41400244	1979	1979	1979	1979	15
563	20231201	120900	41370559	1979	1979	1979	1979	37
564	20231201	120800	41297336	1979	1979	1979	1979	0
565	20231201	120700	41297336	1979	1979	1979	1979	14
566	20231201	120600	41269630	1979	1979	1979	1979	0
567	20231201	120500	41269630	1979	1979	1979	1979	38
568	20231201	120400	41194428	1979	1979	1979	1979	0
569	20231201	120300	41194428	1979	1979	1979	1979	15
570	20231201	120200	41164743	1979	1979	1979	1979	0
571	20231201	120100	41164743	1979	1979	1979	1979	37
572	20231201	120000	41091520	1979	1979	1979	1979	0
573	20231201	115900	41091520	1979	1979	1979	1979	15
574	20231201	115800	41061835	1979	1979	1979	1979	38
575	20231201	115700	40986633	1979	1979	1979	1979	0
576	20231201	115600	40986633	1979	1979	1979	1979	14
577	20231201	115500	40958927	1979	1979	1979	1979	0
578	20231201	115400	40958927	1979	1979	1979	1979	37
579	20231201	115300	40885704	1979	1979	1979	1979	0
580	20231201	115200	40885704	1979	1979	1979	1979	15
581	20231201	115100	40856019	1979	1979	1979	1979	0
582	20231201	115000	40856019	1979	1979	1979	1979	38
583	20231201	114900	40780817	1979	1979	1979	1979	15
584	20231201	114800	40751132	1979	1979	1979	1979	0
585	20231201	114700	40751132	1979	1979	1979	1979	37
586	20231201	114600	40677909	1979	1979	1979	1979	0
587	20231201	114500	40677909	1979	1979	1979	1979	14
588	20231201	114400	40650203	1979	1979	1979	1979	0
589	20231201	114300	40650203	1979	1978	1979	1978	9
590	20231201	114200	40632397	1978	1978	1978	1978	15
591	20231201	114100	40602727	1977	1977	1977	1977	0
592	20231201	114000	40602727	1977	1977	1977	1977	18
593	20231201	113900	40567141	1977	1977	1977	1977	0
594	20231201	113800	40567141	1977	1977	1977	1977	14
595	20231201	113700	40539463	1977	1977	1977	1977	0
596	20231201	113600	40539463	1977	1977	1977	1977	38
597	20231201	113500	40464337	1977	1977	1977	1977	15
598	20231201	113400	40434682	1977	1977	1977	1977	0
599	20231201	113300	40434682	1977	1977	1977	1977	0
600	20231201	113200	40434682	1977	1977	1977	1977	37
601	20231201	113100	40361533	1977	1977	1977	1977	15
602	20231201	113000	40331878	1977	1977	1977	1977	0
603	20231201	112900	40331878	1977	1977	1977	1977	38
604	20231201	112800	40256752	1977	1977	1977	1977	14
605	20231201	112700	40229074	1977	1977	1977	1977	0
606	20231201	112600	40229074	1977	1977	1977	1977	0
607	20231201	112500	40229074	1977	1977	1977	1977	37
608	20231201	112400	40155925	1977	1977	1977	1977	14
609	20231201	112300	40128247	1977	1977	1977	1977	0
610	20231201	112200	40128247	1977	1977	1977	1977	0
611	20231201	112100	40128247	1977	1977	1977	1977	53
612	20231201	112000	40023466	1977	1977	1977	1977	0
613	20231201	111900	40023466	1977	1977	1977	1977	0
614	20231201	111800	40023466	1977	1977	1977	1977	37
615	20231201	111700	39950317	1977	1977	1977	1977	14
616	20231201	111600	39922639	1977	1977	1977	1977	0
617	20231201	111500	39922639	1977	1977	1977	1977	0
618	20231201	111400	39922639	1977	1977	1977	1977	53
619	20231201	111300	39817858	1977	1977	1977	1977	0
620	20231201	111200	39817858	1977	1977	1977	1977	0
621	20231201	111100	39817858	1977	1977	1977	1977	0
622	20231201	111000	39817858	1977	1977	1977	1977	51
623	20231201	110900	39717031	1977	1977	1977	1977	0
624	20231201	110800	39717031	1977	1977	1977	1977	64
625	20231201	110700	39590503	1976	1974	1976	1974	14
626	20231201	110600	39562845	1975	1975	1975	1975	0
627	20231201	110500	39562845	1975	1975	1975	1975	0
628	20231201	110400	39562845	1975	1975	1975	1975	6
629	20231201	110300	39550995	1975	1975	1975	1975	68
630	20231201	110200	39416695	1975	1975	1975	1975	0
631	20231201	110100	39416695	1975	1975	1975	1975	0
632	20231201	110000	39416695	1975	1975	1975	1975	53
633	20231201	105900	39312020	1975	1975	1975	1975	0
634	20231201	105800	39312020	1975	1975	1975	1975	0
635	20231201	105700	39312020	1975	1975	1975	1975	0
636	20231201	105600	39312020	1975	1975	1975	1975	52
637	20231201	105500	39209320	1975	1975	1975	1975	0
638	20231201	105400	39209320	1975	1975	1975	1975	0
639	20231201	105300	39209320	1975	1975	1975	1975	14
640	20231201	105200	39181670	1975	1975	1975	1975	38
641	20231201	105100	39106620	1975	1975	1975	1975	0
642	20231201	105000	39106620	1975	1975	1975	1975	0
643	20231201	104900	39106620	1975	1975	1975	1975	52
644	20231201	104800	39003920	1975	1975	1975	1975	0
645	20231201	104700	39003920	1975	1975	1975	1975	0
646	20231201	104600	39003920	1975	1975	1975	1975	33
647	20231201	104500	38938745	1975	1975	1975	1975	38
648	20231201	104400	38863695	1975	1975	1975	1975	100
649	20231201	104300	38666195	1975	1975	1975	1975	0
650	20231201	104200	38666195	1975	1975	1975	1975	14
651	20231201	104100	38638545	1975	1975	1975	1975	37
652	20231201	104000	38565470	1975	1975	1975	1975	0
653	20231201	103900	38565470	1975	1975	1975	1975	14
654	20231201	103800	38537820	1975	1975	1975	1975	38
655	20231201	103700	38462770	1975	1975	1975	1975	0
656	20231201	103600	38462770	1975	1975	1975	1975	0
657	20231201	103500	38462770	1975	1975	1975	1975	15
658	20231201	103400	38433145	1975	1975	1975	1975	37
659	20231201	103300	38360070	1975	1975	1975	1975	0
660	20231201	103200	38360070	1975	1975	1975	1975	14
661	20231201	103100	38332420	1975	1975	1975	1975	0
662	20231201	103000	38332420	1975	1975	1975	1975	38
663	20231201	102900	38257370	1975	1975	1975	1975	0
664	20231201	102800	38257370	1975	1975	1975	1975	15
665	20231201	102700	38227745	1975	1975	1975	1975	37
666	20231201	102600	38154670	1975	1975	1975	1975	0
667	20231201	102500	38154670	1975	1975	1975	1975	15
668	20231201	102400	38125045	1975	1975	1975	1975	0
669	20231201	102300	38125045	1975	1975	1975	1975	37
670	20231201	102200	38051970	1975	1975	1975	1975	0
671	20231201	102100	38051970	1975	1975	1975	1975	14
672	20231201	102000	38024320	1975	1975	1975	1975	62
673	20231201	101900	37901870	1975	1975	1975	1975	0
674	20231201	101800	37901870	1975	1975	1975	1975	0
675	20231201	101700	37901870	1975	1975	1975	1975	15
676	20231201	101600	37872245	1975	1975	1975	1975	37
677	20231201	101500	37799170	1975	1975	1975	1975	0
678	20231201	101400	37799170	1975	1975	1975	1975	15
679	20231201	101300	37769545	1975	1975	1975	1975	0
680	20231201	101200	37769545	1975	1975	1975	1973	50
681	20231201	101100	37670807	1975	1973	1975	1973	16
682	20231201	101000	37639219	1975	1973	1975	1973	25
683	20231201	100900	37589846	1975	1975	1975	1975	37
684	20231201	100800	37516771	1975	1975	1975	1975	0
685	20231201	100700	37516771	1975	1975	1975	1975	15
686	20231201	100600	37487146	1975	1975	1975	1975	0
687	20231201	100500	37487146	1975	1975	1975	1975	38
688	20231201	100400	37412096	1975	1975	1975	1975	0
689	20231201	100300	37412096	1975	1975	1975	1975	15
690	20231201	100200	37382471	1975	1975	1975	1975	0
691	20231201	100100	37382471	1975	1975	1975	1975	48
692	20231201	100000	37287671	1975	1975	1975	1975	15
693	20231201	095900	37258046	1975	1975	1975	1975	10
694	20231201	095800	37238296	1973	1973	1973	1973	1
695	20231201	095700	37236323	1973	1973	1973	1973	37
696	20231201	095600	37163322	1973	1973	1973	1973	48
697	20231201	095500	37068618	1973	1973	1973	1973	33
698	20231201	095400	37003509	1973	1973	1973	1970	2786
699	20231201	095300	31514866	1973	1973	1973	1973	15
700	20231201	095200	31485271	1974	1971	1974	1970	4625
701	20231201	095100	22374016	1974	1974	1974	1974	0
702	20231201	095000	22374016	1974	1973	1974	1970	3685
703	20231201	094900	15113856	1973	1973	1973	1973	21
704	20231201	094800	15072423	1973	1973	1973	1973	16
705	20231201	094700	15040855	1973	1973	1973	1973	37
706	20231201	094600	14967854	1973	1973	1973	1973	15
707	20231201	094500	14938259	1973	1973	1973	1973	0
708	20231201	094400	14938259	1973	1973	1973	1973	6
709	20231201	094300	14926421	1973	1973	1973	1973	58
710	20231201	094200	14811987	1973	1973	1973	1973	32
711	20231201	094100	14748851	1974	1974	1974	1974	10
712	20231201	094000	14729111	1973	1973	1973	1973	3704
713	20231201	093900	7421119	1973	1973	1974	1973	1229
714	20231201	093800	4996292	1974	1974	1974	1974	0
715	20231201	093700	4996292	1974	1974	1974	1974	0
716	20231201	093600	4996292	1974	1974	1974	1974	38
717	20231201	093500	4921280	1974	1974	1974	1974	14
718	20231201	093400	4893644	1974	1974	1974	1974	10
719	20231201	093300	4873904	1973	1973	1973	1973	261
720	20231201	093200	4358951	1974	1973	1974	1973	1319
721	20231201	093100	1756525	1973	1973	1973	1973	0
722	20231201	093000	1756525	1973	1974	1974	1973	29
723	20231201	092900	1699299	1975	1975	1975	1975	38
724	20231201	092800	1624249	1975	1975	1975	1975	16
725	20231201	092700	1592649	1975	1975	1975	1975	0
726	20231201	092600	1592649	1975	1975	1975	1975	0
727	20231201	092500	1592649	1975	1975	1975	1975	51
728	20231201	092400	1491924	1975	1975	1975	1975	0
729	20231201	092300	1491924	1975	1975	1975	1975	0
730	20231201	092200	1491924	1975	1975	1975	1975	15
731	20231201	092100	1462299	1975	1974	1975	1974	68
732	20231201	092000	1328029	1975	1975	1975	1975	0
733	20231201	091900	1328029	1975	1975	1975	1975	0
734	20231201	091800	1328029	1975	1974	1975	1974	50
735	20231201	091700	1229314	1974	1974	1974	1974	0
736	20231201	091600	1229314	1974	1974	1974	1974	0
737	20231201	091500	1229314	1974	1974	1974	1974	0
738	20231201	091400	1229314	1974	1974	1974	1974	53
739	20231201	091300	1124692	1974	1974	1974	1974	0
740	20231201	091200	1124692	1974	1974	1974	1974	0
741	20231201	091100	1124692	1974	1975	1975	1974	77
742	20231201	091000	972659	1974	1973	1974	1960	118
743	20231201	090900	741137	1975	1975	1975	1975	15
744	20231201	090800	711512	1975	1975	1975	1975	0
745	20231201	090700	711512	1975	1975	1975	1975	38
746	20231201	090600	636462	1974	1975	1975	1974	13
747	20231201	090500	610793	1975	1974	1975	1974	25
748	20231201	090400	561434	1958	1960	1960	1958	200
749	20231201	090300	169634	1974	1974	1974	1974	37
750	20231201	090200	96596	1974	1974	1974	1974	0
751	20231201	090100	96596	1974	1961	1974	1961	11
752	20231201	090000	75012	1974	1974	1974	1974	38