KissMeData/024890/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190700	47982780	1995	1995	1995	1995	200
3	20231208	190600	47982780	1995	1995	1995	1995	0
4	20231208	190500	47982780	1995	1995	1995	1995	0
5	20231208	190400	47982780	1995	1995	1995	1995	0
6	20231208	190300	47982780	1995	1995	1995	1995	0
7	20231208	190200	47982780	1995	1995	1995	1995	0
8	20231208	190100	47982780	1995	1995	1995	1995	0
9	20231208	190000	47982780	1995	1995	1995	1995	0
10	20231208	185900	47982780	1995	1995	1995	1995	0
11	20231208	185800	47982780	1995	1995	1995	1995	0
12	20231208	185700	47982780	1995	1995	1995	1995	0
13	20231208	185600	47982780	1995	1995	1995	1995	0
14	20231208	185500	47982780	1995	1995	1995	1995	0
15	20231208	185400	47982780	1995	1995	1995	1995	0
16	20231208	185300	47982780	1995	1995	1995	1995	0
17	20231208	185200	47982780	1995	1995	1995	1995	0
18	20231208	185100	47982780	1995	1995	1995	1995	0
19	20231208	185000	47982780	1995	1995	1995	1995	0
20	20231208	184900	47982780	1995	1995	1995	1995	0
21	20231208	184800	47982780	1995	1995	1995	1995	0
22	20231208	184700	47982780	1995	1995	1995	1995	0
23	20231208	184600	47982780	1995	1995	1995	1995	0
24	20231208	184500	47982780	1995	1995	1995	1995	0
25	20231208	184400	47982780	1995	1995	1995	1995	0
26	20231208	184300	47982780	1995	1995	1995	1995	0
27	20231208	184200	47982780	1995	1995	1995	1995	0
28	20231208	184100	47982780	1995	1995	1995	1995	0
29	20231208	184000	47982780	1995	1995	1995	1995	0
30	20231208	183900	47982780	1995	1995	1995	1995	0
31	20231208	183800	47982780	1995	1995	1995	1995	0
32	20231208	183700	47982780	1995	1995	1995	1995	200
33	20231208	183600	47982780	1995	1995	1995	1995	0
34	20231208	183500	47982780	1995	1995	1995	1995	0
35	20231208	183400	47982780	1995	1995	1995	1995	0
36	20231208	183300	47982780	1995	1995	1995	1995	0
37	20231208	183200	47982780	1995	1995	1995	1995	0
38	20231208	183100	47982780	1995	1995	1995	1995	0
39	20231208	183000	47982780	1995	1995	1995	1995	0
40	20231208	182900	47982780	1995	1995	1995	1995	0
41	20231208	182800	47982780	1995	1995	1995	1995	0
42	20231208	182700	47982780	1995	1995	1995	1995	0
43	20231208	182600	47982780	1995	1995	1995	1995	0
44	20231208	182500	47982780	1995	1995	1995	1995	0
45	20231208	182400	47982780	1995	1995	1995	1995	0
46	20231208	182300	47982780	1995	1995	1995	1995	0
47	20231208	182200	47982780	1995	1995	1995	1995	0
48	20231208	182100	47982780	1995	1995	1995	1995	0
49	20231208	182000	47982780	1995	1995	1995	1995	0
50	20231208	181900	47982780	1995	1995	1995	1995	0
51	20231208	181800	47982780	1995	1995	1995	1995	0
52	20231208	181700	47982780	1995	1995	1995	1995	0
53	20231208	181600	47982780	1995	1995	1995	1995	0
54	20231208	181500	47982780	1995	1995	1995	1995	0
55	20231208	181400	47982780	1995	1995	1995	1995	0
56	20231208	181300	47982780	1995	1995	1995	1995	0
57	20231208	181200	47982780	1995	1995	1995	1995	0
58	20231208	181100	47982780	1995	1995	1995	1995	0
59	20231208	181000	47982780	1995	1995	1995	1995	0
60	20231208	180900	47982780	1995	1995	1995	1995	0
61	20231208	180800	47982780	1995	1995	1995	1995	0
62	20231208	180700	47982780	1995	1995	1995	1995	200
63	20231208	180600	47982780	1995	1995	1995	1995	0
64	20231208	180500	47982780	1995	1995	1995	1995	0
65	20231208	180400	47982780	1995	1995	1995	1995	0
66	20231208	180300	47982780	1995	1995	1995	1995	0
67	20231208	180200	47982780	1995	1995	1995	1995	0
68	20231208	180100	47982780	1995	1995	1995	1995	0
69	20231208	180000	47982780	1995	1995	1995	1995	0
70	20231208	175900	47982780	1995	1995	1995	1995	0
71	20231208	175800	47982780	1995	1995	1995	1995	0
72	20231208	175700	47982780	1995	1995	1995	1995	0
73	20231208	175600	47982780	1995	1995	1995	1995	0
74	20231208	175500	47982780	1995	1995	1995	1995	0
75	20231208	175400	47982780	1995	1995	1995	1995	0
76	20231208	175300	47982780	1995	1995	1995	1995	0
77	20231208	175200	47982780	1995	1995	1995	1995	0
78	20231208	175100	47982780	1995	1995	1995	1995	0
79	20231208	175000	47982780	1995	1995	1995	1995	0
80	20231208	174900	47982780	1995	1995	1995	1995	0
81	20231208	174800	47982780	1995	1995	1995	1995	0
82	20231208	174700	47982780	1995	1995	1995	1995	0
83	20231208	174600	47982780	1995	1995	1995	1995	0
84	20231208	174500	47982780	1995	1995	1995	1995	0
85	20231208	174400	47982780	1995	1995	1995	1995	0
86	20231208	174300	47982780	1995	1995	1995	1995	0
87	20231208	174200	47982780	1995	1995	1995	1995	0
88	20231208	174100	47982780	1995	1995	1995	1995	0
89	20231208	174000	47982780	1995	1995	1995	1995	0
90	20231208	173900	47982780	1995	1995	1995	1995	0
91	20231208	173800	47982780	1995	1995	1995	1995	0
92	20231208	173700	47982780	1995	1995	1995	1995	200
93	20231208	173600	47982780	1995	1995	1995	1995	0
94	20231208	173500	47982780	1995	1995	1995	1995	0
95	20231208	173400	47982780	1995	1995	1995	1995	0
96	20231208	173300	47982780	1995	1995	1995	1995	0
97	20231208	173200	47982780	1995	1995	1995	1995	0
98	20231208	173100	47982780	1995	1995	1995	1995	0
99	20231208	173000	47982780	1995	1995	1995	1995	0
100	20231208	172900	47982780	1995	1995	1995	1995	0
101	20231208	172800	47982780	1995	1995	1995	1995	0
102	20231208	172700	47982780	1995	1995	1995	1995	0
103	20231208	172600	47982780	1995	1995	1995	1995	0
104	20231208	172500	47982780	1995	1995	1995	1995	0
105	20231208	172400	47982780	1995	1995	1995	1995	0
106	20231208	172300	47982780	1995	1995	1995	1995	0
107	20231208	172200	47982780	1995	1995	1995	1995	0
108	20231208	172100	47982780	1995	1995	1995	1995	0
109	20231208	172000	47982780	1995	1995	1995	1995	0
110	20231208	171900	47982780	1995	1995	1995	1995	0
111	20231208	171800	47982780	1995	1995	1995	1995	0
112	20231208	171700	47982780	1995	1995	1995	1995	0
113	20231208	171600	47982780	1995	1995	1995	1995	0
114	20231208	171500	47982780	1995	1995	1995	1995	0
115	20231208	171400	47982780	1995	1995	1995	1995	0
116	20231208	171300	47982780	1995	1995	1995	1995	0
117	20231208	171200	47982780	1995	1995	1995	1995	0
118	20231208	171100	47982780	1995	1995	1995	1995	0
119	20231208	171000	47982780	1995	1995	1995	1995	0
120	20231208	170900	47982780	1995	1995	1995	1995	0
121	20231208	170800	47982780	1995	1995	1995	1995	0
122	20231208	170700	47982780	1995	1995	1995	1995	200
123	20231208	170600	47982780	1995	1995	1995	1995	0
124	20231208	170500	47982780	1995	1995	1995	1995	0
125	20231208	170400	47982780	1995	1995	1995	1995	0
126	20231208	170300	47982780	1995	1995	1995	1995	0
127	20231208	170200	47982780	1995	1995	1995	1995	0
128	20231208	170100	47982780	1995	1995	1995	1995	0
129	20231208	170000	47982780	1995	1995	1995	1995	0
130	20231208	165900	47982780	1995	1995	1995	1995	0
131	20231208	165800	47982780	1995	1995	1995	1995	0
132	20231208	165700	47982780	1995	1995	1995	1995	0
133	20231208	165600	47982780	1995	1995	1995	1995	0
134	20231208	165500	47982780	1995	1995	1995	1995	0
135	20231208	165400	47982780	1995	1995	1995	1995	0
136	20231208	165300	47982780	1995	1995	1995	1995	0
137	20231208	165200	47982780	1995	1995	1995	1995	0
138	20231208	165100	47982780	1995	1995	1995	1995	0
139	20231208	165000	47982780	1995	1995	1995	1995	0
140	20231208	164900	47982780	1995	1995	1995	1995	0
141	20231208	164800	47982780	1995	1995	1995	1995	0
142	20231208	164700	47982780	1995	1995	1995	1995	0
143	20231208	164600	47982780	1995	1995	1995	1995	0
144	20231208	164500	47982780	1995	1995	1995	1995	0
145	20231208	164400	47982780	1995	1995	1995	1995	0
146	20231208	164300	47982780	1995	1995	1995	1995	0
147	20231208	164200	47982780	1995	1995	1995	1995	0
148	20231208	164100	47982780	1995	1995	1995	1995	0
149	20231208	164000	47982780	1995	1995	1995	1995	0
150	20231208	163900	47982780	1995	1995	1995	1995	0
151	20231208	163800	47982780	1995	1995	1995	1995	0
152	20231208	163700	47982780	1995	1995	1995	1995	200
153	20231208	163600	47982780	1995	1995	1995	1995	0
154	20231208	163500	47982780	1995	1995	1995	1995	0
155	20231208	163400	47982780	1995	1995	1995	1995	0
156	20231208	163300	47982780	1995	1995	1995	1995	0
157	20231208	163200	47982780	1995	1995	1995	1995	0
158	20231208	163100	47982780	1995	1995	1995	1995	0
159	20231208	163000	47982780	1995	1995	1995	1995	0
160	20231208	162900	47982780	1995	1995	1995	1995	0
161	20231208	162800	47982780	1995	1995	1995	1995	0
162	20231208	162700	47982780	1995	1995	1995	1995	0
163	20231208	162600	47982780	1995	1995	1995	1995	0
164	20231208	162500	47982780	1995	1995	1995	1995	0
165	20231208	162400	47982780	1995	1995	1995	1995	0
166	20231208	162300	47982780	1995	1995	1995	1995	0
167	20231208	162200	47982780	1995	1995	1995	1995	0
168	20231208	162100	47982780	1995	1995	1995	1995	0
169	20231208	162000	47982780	1995	1995	1995	1995	0
170	20231208	161900	47982780	1995	1995	1995	1995	0
171	20231208	161800	47982780	1995	1995	1995	1995	0
172	20231208	161700	47982780	1995	1995	1995	1995	0
173	20231208	161600	47982780	1995	1995	1995	1995	0
174	20231208	161500	47982780	1995	1995	1995	1995	0
175	20231208	161400	47982780	1995	1995	1995	1995	0
176	20231208	161300	47982780	1995	1995	1995	1995	0
177	20231208	161200	47982780	1995	1995	1995	1995	0
178	20231208	161100	47982780	1995	1995	1995	1995	0
179	20231208	161000	47982780	1995	1995	1995	1995	0
180	20231208	160900	47982780	1995	1995	1995	1995	0
181	20231208	160800	47982780	1995	1995	1995	1995	0
182	20231208	160700	47982780	1995	1995	1995	1995	200
183	20231208	160600	47982780	1995	1995	1995	1995	0
184	20231208	160500	47982780	1995	1995	1995	1995	0
185	20231208	160400	47982780	1995	1995	1995	1995	0
186	20231208	160300	47982780	1995	1995	1995	1995	0
187	20231208	160200	47982780	1995	1995	1995	1995	0
188	20231208	160100	47982780	1995	1995	1995	1995	0
189	20231208	160000	47982780	1995	1995	1995	1995	0
190	20231208	155900	47982780	1995	1995	1995	1995	0
191	20231208	155800	47982780	1995	1995	1995	1995	0
192	20231208	155700	47982780	1995	1995	1995	1995	0
193	20231208	155600	47982780	1995	1995	1995	1995	0
194	20231208	155500	47982780	1995	1995	1995	1995	0
195	20231208	155400	47982780	1995	1995	1995	1995	0
196	20231208	155300	47982780	1995	1995	1995	1995	0
197	20231208	155200	47982780	1995	1995	1995	1995	0
198	20231208	155100	47982780	1995	1995	1995	1995	0
199	20231208	155000	47982780	1995	1995	1995	1995	0
200	20231208	154900	47982780	1995	1995	1995	1995	0
201	20231208	154800	47982780	1995	1995	1995	1995	0
202	20231208	154700	47982780	1995	1995	1995	1995	0
203	20231208	154600	47982780	1995	1995	1995	1995	0
204	20231208	154500	47982780	1995	1995	1995	1995	0
205	20231208	154400	47982780	1995	1995	1995	1995	0
206	20231208	154300	47982780	1995	1995	1995	1995	0
207	20231208	154200	47982780	1995	1995	1995	1995	0
208	20231208	154100	47982780	1995	1995	1995	1995	0
209	20231208	154000	47982780	1995	1995	1995	1995	0
210	20231208	153900	47982780	1995	1995	1995	1995	0
211	20231208	153800	47982780	1995	1995	1995	1995	0
212	20231208	153700	47982780	1995	1995	1995	1995	200
213	20231208	153600	47982780	1995	1995	1995	1995	0
214	20231208	153500	47982780	1995	1995	1995	1995	0
215	20231208	153400	47982780	1995	1995	1995	1995	0
216	20231208	153300	47982780	1995	1995	1995	1995	0
217	20231208	153200	47982780	1995	1995	1995	1995	0
218	20231208	153100	47982780	1995	1995	1995	1995	0
219	20231208	153000	47982780	1995	1995	1995	1995	200
220	20231208	152900	47583780	1997	1997	1997	1997	0
221	20231208	152800	47583780	1997	1997	1997	1997	0
222	20231208	152700	47583780	1997	1997	1997	1997	0
223	20231208	152600	47583780	1997	1997	1997	1997	0
224	20231208	152500	47583780	1997	1997	1997	1997	0
225	20231208	152400	47583780	1997	1997	1997	1997	0
226	20231208	152300	47583780	1997	1997	1997	1997	0
227	20231208	152200	47583780	1997	1997	1997	1997	0
228	20231208	152100	47583780	1997	1997	1997	1997	0
229	20231208	152000	47583780	1997	1997	1997	1997	0
230	20231208	151900	47583780	1997	1997	1997	1997	1
231	20231208	151800	47581783	1997	1997	1997	1997	0
232	20231208	151700	47581783	1997	1997	1997	1997	0
233	20231208	151600	47581783	1997	1997	1997	1997	0
234	20231208	151500	47581783	1997	1997	1997	1997	1
235	20231208	151400	47579786	1998	1998	1998	1998	0
236	20231208	151300	47579786	1998	1998	1998	1998	4
237	20231208	151200	47571794	1999	1995	1999	1995	741
238	20231208	151100	46093495	1994	1994	1994	1994	0
239	20231208	151000	46093495	1994	1995	1995	1994	14
240	20231208	150900	46065578	1991	1991	1991	1991	0
241	20231208	150800	46065578	1991	1991	1991	1991	0
242	20231208	150700	46065578	1991	1991	1991	1991	0
243	20231208	150600	46065578	1991	1991	1991	1991	0
244	20231208	150500	46065578	1991	1991	1991	1991	0
245	20231208	150400	46065578	1991	1991	1991	1991	231
246	20231208	150300	45605657	1991	1991	1991	1991	0
247	20231208	150200	45605657	1991	1991	1991	1991	0
248	20231208	150100	45605657	1991	1991	1991	1991	0
249	20231208	150000	45605657	1991	1995	1995	1991	34
250	20231208	145900	45537959	1995	1995	1995	1995	100
251	20231208	145800	45338459	1990	1990	1990	1990	217
252	20231208	145700	44906629	1990	1990	1990	1990	20
253	20231208	145600	44866829	1990	1990	1990	1990	0
254	20231208	145500	44866829	1990	1991	1991	1990	1236
255	20231208	145400	42406618	1992	1992	1992	1992	0
256	20231208	145300	42406618	1992	1992	1992	1992	0
257	20231208	145200	42406618	1992	1992	1992	1992	0
258	20231208	145100	42406618	1992	1992	1992	1992	0
259	20231208	145000	42406618	1992	1992	1992	1992	0
260	20231208	144900	42406618	1992	1992	1992	1992	0
261	20231208	144800	42406618	1992	1992	1992	1992	0
262	20231208	144700	42406618	1992	1992	1992	1992	0
263	20231208	144600	42406618	1992	1992	1992	1992	0
264	20231208	144500	42406618	1992	1992	1992	1992	0
265	20231208	144400	42406618	1992	1992	1992	1992	0
266	20231208	144300	42406618	1992	1992	1992	1992	20
267	20231208	144200	42366778	1992	1992	1992	1992	20
268	20231208	144100	42326938	1992	1992	1992	1992	10
269	20231208	144000	42307018	1992	1992	1992	1992	200
270	20231208	143900	41908618	1992	1992	1992	1992	0
271	20231208	143800	41908618	1992	1992	1992	1992	0
272	20231208	143700	41908618	1992	1992	1992	1992	0
273	20231208	143600	41908618	1992	1992	1992	1992	20
274	20231208	143500	41868778	1992	1992	1992	1992	240
275	20231208	143400	41390698	1991	1991	1991	1991	0
276	20231208	143300	41390698	1991	1991	1991	1991	0
277	20231208	143200	41390698	1991	1991	1991	1991	0
278	20231208	143100	41390698	1991	1990	1991	1990	207
279	20231208	143000	40978761	1990	1990	1990	1990	0
280	20231208	142900	40978761	1990	1990	1990	1990	0
281	20231208	142800	40978761	1990	1990	1990	1990	0
282	20231208	142700	40978761	1990	1990	1990	1990	0
283	20231208	142600	40978761	1990	1990	1990	1990	0
284	20231208	142500	40978761	1990	1990	1990	1990	0
285	20231208	142400	40978761	1990	1990	1990	1990	0
286	20231208	142300	40978761	1990	1990	1990	1990	0
287	20231208	142200	40978761	1990	1990	1990	1990	0
288	20231208	142100	40978761	1990	1990	1990	1990	0
289	20231208	142000	40978761	1990	1990	1990	1990	0
290	20231208	141900	40978761	1990	1990	1990	1990	0
291	20231208	141800	40978761	1990	1990	1990	1990	0
292	20231208	141700	40978761	1990	1990	1990	1990	0
293	20231208	141600	40978761	1990	1990	1990	1990	0
294	20231208	141500	40978761	1990	1991	1991	1990	500
295	20231208	141400	39983509	1992	1992	1992	1992	0
296	20231208	141300	39983509	1992	1992	1992	1992	0
297	20231208	141200	39983509	1992	1992	1992	1992	0
298	20231208	141100	39983509	1992	1992	1992	1992	0
299	20231208	141000	39983509	1992	1992	1992	1992	0
300	20231208	140900	39983509	1992	1992	1992	1992	0
301	20231208	140800	39983509	1992	1992	1992	1992	0
302	20231208	140700	39983509	1992	1992	1992	1992	133
303	20231208	140600	39718573	1992	1992	1992	1992	0
304	20231208	140500	39718573	1992	1992	1992	1992	0
305	20231208	140400	39718573	1992	1992	1992	1992	10
306	20231208	140300	39698653	1992	1992	1992	1992	109
307	20231208	140200	39481525	1995	1995	1995	1995	0
308	20231208	140100	39481525	1995	1995	1995	1995	0
309	20231208	140000	39481525	1995	1995	1995	1995	0
310	20231208	135900	39481525	1995	1995	1995	1995	0
311	20231208	135800	39481525	1995	1995	1995	1995	0
312	20231208	135700	39481525	1995	1995	1995	1995	0
313	20231208	135600	39481525	1995	1995	1995	1995	0
314	20231208	135500	39481525	1995	1995	1995	1995	10
315	20231208	135400	39461575	1995	1995	1995	1995	30
316	20231208	135300	39401725	1995	1995	1995	1995	10
317	20231208	135200	39381775	1995	1995	1995	1995	0
318	20231208	135100	39381775	1995	1995	1995	1995	1
319	20231208	135000	39379780	1990	1990	1990	1990	500
320	20231208	134900	38384780	1990	1990	1990	1990	0
321	20231208	134800	38384780	1990	1990	1990	1990	0
322	20231208	134700	38384780	1990	1991	1995	1990	1484
323	20231208	134600	35431312	1991	1991	1991	1991	1
324	20231208	134500	35429321	1995	1995	1995	1995	0
325	20231208	134400	35429321	1995	1995	1995	1995	0
326	20231208	134300	35429321	1995	1995	1995	1995	0
327	20231208	134200	35429321	1995	1995	1995	1995	0
328	20231208	134100	35429321	1995	1995	1995	1995	0
329	20231208	134000	35429321	1995	1995	1995	1995	0
330	20231208	133900	35429321	1995	1995	1995	1995	0
331	20231208	133800	35429321	1995	1995	1995	1995	0
332	20231208	133700	35429321	1995	1995	1995	1995	0
333	20231208	133600	35429321	1995	1995	1995	1995	9
334	20231208	133500	35411366	1991	1991	1991	1991	0
335	20231208	133400	35411366	1991	1991	1991	1991	0
336	20231208	133300	35411366	1991	1991	1991	1991	73
337	20231208	133200	35266023	1991	1991	1991	1991	0
338	20231208	133100	35266023	1991	1991	1991	1991	0
339	20231208	133000	35266023	1991	1991	1991	1991	0
340	20231208	132900	35266023	1991	1991	1991	1991	0
341	20231208	132800	35266023	1991	1991	1991	1991	0
342	20231208	132700	35266023	1991	1991	1991	1991	0
343	20231208	132600	35266023	1991	1991	1991	1991	10
344	20231208	132500	35246113	1995	1995	1995	1995	57
345	20231208	132400	35132398	1991	1991	1991	1991	0
346	20231208	132300	35132398	1991	1991	1991	1991	0
347	20231208	132200	35132398	1991	1991	1991	1991	0
348	20231208	132100	35132398	1991	1991	1991	1991	175
349	20231208	132000	34783973	1990	1990	1990	1990	0
350	20231208	131900	34783973	1990	1991	1991	1990	500
351	20231208	131800	33788663	1996	1996	1996	1996	0
352	20231208	131700	33788663	1996	1996	1996	1996	0
353	20231208	131600	33788663	1996	1996	1996	1996	0
354	20231208	131500	33788663	1996	1996	1996	1996	0
355	20231208	131400	33788663	1996	1996	1996	1996	0
356	20231208	131300	33788663	1996	1996	1996	1996	0
357	20231208	131200	33788663	1996	1996	1996	1996	2
358	20231208	131100	33784671	1998	1998	1998	1998	1
359	20231208	131000	33782673	1996	1996	1996	1996	0
360	20231208	130900	33782673	1996	1996	1996	1996	0
361	20231208	130800	33782673	1996	1996	1996	1996	0
362	20231208	130700	33782673	1996	1996	1996	1996	0
363	20231208	130600	33782673	1996	1996	1996	1996	14
364	20231208	130500	33754729	1990	1992	1992	1990	134
365	20231208	130400	33487961	1992	1992	1992	1992	1447
366	20231208	130300	30605537	1999	1999	1999	1999	28
367	20231208	130200	30549565	1992	1993	1993	1992	1130
368	20231208	130100	28298594	1992	1992	1992	1992	0
369	20231208	130000	28298594	1992	1992	1992	1992	0
370	20231208	125900	28298594	1992	1992	1992	1992	0
371	20231208	125800	28298594	1992	1992	1992	1992	0
372	20231208	125700	28298594	1992	1992	1992	1992	0
373	20231208	125600	28298594	1992	1992	1992	1992	0
374	20231208	125500	28298594	1992	1992	1992	1992	0
375	20231208	125400	28298594	1992	1992	1992	1992	10
376	20231208	125300	28278674	1992	1992	1992	1992	0
377	20231208	125200	28278674	1992	1992	1992	1992	2
378	20231208	125100	28274690	1992	1992	1992	1992	0
379	20231208	125000	28274690	1992	1992	1992	1992	0
380	20231208	124900	28274690	1992	1992	1992	1992	0
381	20231208	124800	28274690	1992	1992	1992	1992	0
382	20231208	124700	28274690	1992	1992	1992	1992	1046
383	20231208	124600	26191058	1999	1999	1999	1999	0
384	20231208	124500	26191058	1999	1999	1999	1999	0
385	20231208	124400	26191058	1999	1999	1999	1999	0
386	20231208	124300	26191058	1999	1999	1999	1999	0
387	20231208	124200	26191058	1999	1999	1999	1999	0
388	20231208	124100	26191058	1999	1999	1999	1999	0
389	20231208	124000	26191058	1999	1999	1999	1999	0
390	20231208	123900	26191058	1999	1999	1999	1999	0
391	20231208	123800	26191058	1999	1999	1999	1999	4
392	20231208	123700	26183062	1999	1999	1999	1999	28
393	20231208	123600	26127090	1999	1996	1999	1996	3
394	20231208	123500	26121099	1987	1987	1987	1987	0
395	20231208	123400	26121099	1987	1987	1987	1987	33
396	20231208	123300	26055528	1987	1987	1987	1987	0
397	20231208	123200	26055528	1987	1987	1987	1987	0
398	20231208	123100	26055528	1987	1987	1987	1987	0
399	20231208	123000	26055528	1987	1987	1987	1987	0
400	20231208	122900	26055528	1987	1987	1987	1987	3
401	20231208	122800	26049567	1998	1998	1998	1998	58
402	20231208	122700	25933683	1998	1998	1998	1998	0
403	20231208	122600	25933683	1998	1998	1998	1998	10
404	20231208	122500	25913703	2000	2000	2000	2000	0
405	20231208	122400	25913703	2000	2000	2000	2000	0
406	20231208	122300	25913703	2000	2000	2000	2000	0
407	20231208	122200	25913703	2000	2000	2000	2000	0
408	20231208	122100	25913703	2000	2000	2000	2000	0
409	20231208	122000	25913703	2000	2000	2000	2000	0
410	20231208	121900	25913703	2000	2000	2000	2000	1
411	20231208	121800	25911703	2000	2000	2000	2000	0
412	20231208	121700	25911703	2000	2000	2000	2000	0
413	20231208	121600	25911703	2000	2000	2000	2000	0
414	20231208	121500	25911703	2000	2000	2000	2000	0
415	20231208	121400	25911703	2000	2000	2000	2000	10
416	20231208	121300	25891703	2000	2000	2000	2000	0
417	20231208	121200	25891703	2000	1999	2000	1999	5000
418	20231208	121100	15892040	1999	1999	1999	1999	0
419	20231208	121000	15892040	1999	1999	1999	1999	0
420	20231208	120900	15892040	1999	1999	1999	1999	0
421	20231208	120800	15892040	1999	1999	1999	1999	1
422	20231208	120700	15890041	1999	1999	1999	1999	521
423	20231208	120600	14848562	1999	1999	1999	1999	0
424	20231208	120500	14848562	1999	1999	1999	1999	0
425	20231208	120400	14848562	1999	1999	1999	1999	0
426	20231208	120300	14848562	1999	1999	1999	1999	4
427	20231208	120200	14840566	1992	1992	1992	1992	0
428	20231208	120100	14840566	1992	1992	1992	1992	0
429	20231208	120000	14840566	1992	1992	1992	1992	0
430	20231208	115900	14840566	1992	1992	1992	1992	0
431	20231208	115800	14840566	1992	1992	1992	1992	0
432	20231208	115700	14840566	1992	1992	1992	1992	0
433	20231208	115600	14840566	1992	1992	1992	1992	0
434	20231208	115500	14840566	1992	1992	1992	1992	297
435	20231208	115400	14248942	2000	2000	2000	2000	0
436	20231208	115300	14248942	2000	2000	2000	2000	0
437	20231208	115200	14248942	2000	2000	2000	2000	0
438	20231208	115100	14248942	2000	2000	2000	2000	0
439	20231208	115000	14248942	2000	2000	2000	2000	0
440	20231208	114900	14248942	2000	2000	2000	2000	0
441	20231208	114800	14248942	2000	2000	2000	2000	0
442	20231208	114700	14248942	2000	2000	2000	2000	0
443	20231208	114600	14248942	2000	2000	2000	2000	0
444	20231208	114500	14248942	2000	2000	2000	2000	0
445	20231208	114400	14248942	2000	2000	2000	2000	0
446	20231208	114300	14248942	2000	2000	2000	2000	0
447	20231208	114200	14248942	2000	2000	2000	2000	0
448	20231208	114100	14248942	2000	2000	2000	2000	0
449	20231208	114000	14248942	2000	2000	2000	2000	0
450	20231208	113900	14248942	2000	2000	2000	2000	0
451	20231208	113800	14248942	2000	2000	2000	2000	0
452	20231208	113700	14248942	2000	2000	2000	2000	0
453	20231208	113600	14248942	2000	2000	2000	2000	1
454	20231208	113500	14246942	2000	2000	2000	2000	0
455	20231208	113400	14246942	2000	2000	2000	2000	0
456	20231208	113300	14246942	2000	2000	2000	2000	0
457	20231208	113200	14246942	2000	2000	2000	2000	0
458	20231208	113100	14246942	2000	2000	2000	2000	0
459	20231208	113000	14246942	2000	2000	2000	2000	0
460	20231208	112900	14246942	2000	2000	2000	2000	0
461	20231208	112800	14246942	2000	2000	2000	2000	1
462	20231208	112700	14244942	1992	1994	1994	1992	4000
463	20231208	112600	6273548	1994	1994	1994	1994	0
464	20231208	112500	6273548	1994	1994	1994	1994	0
465	20231208	112400	6273548	1994	1994	1994	1994	0
466	20231208	112300	6273548	1994	1994	1994	1994	6
467	20231208	112200	6261584	1995	1995	1995	1995	0
468	20231208	112100	6261584	1995	1995	1995	1995	0
469	20231208	112000	6261584	1995	1995	1995	1995	0
470	20231208	111900	6261584	1995	1995	1995	1995	0
471	20231208	111800	6261584	1995	1995	1995	1995	0
472	20231208	111700	6261584	1995	1995	1995	1995	0
473	20231208	111600	6261584	1995	1995	1995	1995	0
474	20231208	111500	6261584	1995	1995	1995	1995	0
475	20231208	111400	6261584	1995	1995	1995	1995	6
476	20231208	111300	6249614	2000	2000	2000	2000	0
477	20231208	111200	6249614	2000	2000	2000	2000	1
478	20231208	111100	6247614	1993	1993	1993	1993	0
479	20231208	111000	6247614	1993	1993	1993	1993	0
480	20231208	110900	6247614	1993	1993	1993	1993	0
481	20231208	110800	6247614	1993	1993	1993	1993	0
482	20231208	110700	6247614	1993	1993	1993	1993	0
483	20231208	110600	6247614	1993	1995	1995	1993	1179
484	20231208	110500	3897640	2005	2005	2005	2005	0
485	20231208	110400	3897640	2005	2005	2005	2005	0
486	20231208	110300	3897640	2005	2005	2005	2005	0
487	20231208	110200	3897640	2005	2005	2005	2005	0
488	20231208	110100	3897640	2005	2005	2005	2005	0
489	20231208	110000	3897640	2005	2005	2005	2005	0
490	20231208	105900	3897640	2005	2005	2005	2005	0
491	20231208	105800	3897640	2005	2005	2005	2005	0
492	20231208	105700	3897640	2005	2005	2005	2005	0
493	20231208	105600	3897640	2005	2005	2005	2005	0
494	20231208	105500	3897640	2005	2005	2005	2005	0
495	20231208	105400	3897640	2005	2005	2005	2005	0
496	20231208	105300	3897640	2005	2005	2005	2005	0
497	20231208	105200	3897640	2005	2005	2005	2005	0
498	20231208	105100	3897640	2005	2005	2005	2005	0
499	20231208	105000	3897640	2005	2005	2005	2005	0
500	20231208	104900	3897640	2005	2005	2005	2005	0
501	20231208	104800	3897640	2005	2005	2005	2005	0
502	20231208	104700	3897640	2005	2005	2005	2005	0
503	20231208	104600	3897640	2005	2005	2005	2005	0
504	20231208	104500	3897640	2005	2005	2005	2005	0
505	20231208	104400	3897640	2005	2005	2005	2005	1
506	20231208	104300	3895635	2005	2005	2005	2005	50
507	20231208	104200	3795385	2000	2000	2000	2000	56
508	20231208	104100	3683385	2005	2005	2005	2005	0
509	20231208	104000	3683385	2005	2005	2005	2005	0
510	20231208	103900	3683385	2005	2005	2005	2005	0
511	20231208	103800	3683385	2005	2005	2005	2005	0
512	20231208	103700	3683385	2005	2005	2005	2005	0
513	20231208	103600	3683385	2005	2005	2005	2005	0
514	20231208	103500	3683385	2005	2005	2005	2005	0
515	20231208	103400	3683385	2005	2005	2005	2005	0
516	20231208	103300	3683385	2005	2005	2005	2005	0
517	20231208	103200	3683385	2005	2005	2005	2005	0
518	20231208	103100	3683385	2005	2005	2005	2005	0
519	20231208	103000	3683385	2005	2005	2005	2005	19
520	20231208	102900	3645290	2005	2005	2005	2005	0
521	20231208	102800	3645290	2005	2005	2005	2005	50
522	20231208	102700	3545040	2005	2005	2005	2005	0
523	20231208	102600	3545040	2005	2005	2005	2005	0
524	20231208	102500	3545040	2005	2005	2005	2005	0
525	20231208	102400	3545040	2005	2005	2005	2005	1
526	20231208	102300	3543035	2000	1999	2000	1999	200
527	20231208	102200	3143139	1999	1999	1999	1999	0
528	20231208	102100	3143139	1999	1995	1999	1995	3
529	20231208	102000	3137150	1993	1993	1993	1993	0
530	20231208	101900	3137150	1993	1994	1994	1993	58
531	20231208	101800	3021549	1995	1995	1995	1995	0
532	20231208	101700	3021549	1995	1995	1995	1995	0
533	20231208	101600	3021549	1995	1995	1995	1995	0
534	20231208	101500	3021549	1995	1995	1995	1995	0
535	20231208	101400	3021549	1995	1995	1995	1995	0
536	20231208	101300	3021549	1995	1995	1995	1995	32
537	20231208	101200	2957709	2000	2000	2000	2000	0
538	20231208	101100	2957709	2000	2000	2000	2000	0
539	20231208	101000	2957709	2000	2000	2000	2000	0
540	20231208	100900	2957709	2000	2000	2000	2000	0
541	20231208	100800	2957709	2000	2000	2000	2000	0
542	20231208	100700	2957709	2000	2000	2000	2000	0
543	20231208	100600	2957709	2000	2000	2000	2000	0
544	20231208	100500	2957709	2000	2000	2000	2000	0
545	20231208	100400	2957709	2000	2000	2000	2000	55
546	20231208	100300	2847709	2000	2000	2000	2000	0
547	20231208	100200	2847709	2000	2000	2000	2000	0
548	20231208	100100	2847709	2000	2000	2000	2000	2
549	20231208	100000	2843709	2000	2000	2000	2000	103
550	20231208	095900	2637709	2010	2010	2010	2010	0
551	20231208	095800	2637709	2010	2010	2010	2010	0
552	20231208	095700	2637709	2010	2010	2010	2010	0
553	20231208	095600	2637709	2010	2010	2010	2010	0
554	20231208	095500	2637709	2010	2010	2010	2010	0
555	20231208	095400	2637709	2010	2010	2010	2010	0
556	20231208	095300	2637709	2010	2010	2010	2010	0
557	20231208	095200	2637709	2010	2010	2010	2010	0
558	20231208	095100	2637709	2010	2010	2010	2010	0
559	20231208	095000	2637709	2010	2010	2010	2010	0
560	20231208	094900	2637709	2010	2010	2010	2010	0
561	20231208	094800	2637709	2010	2010	2010	2010	0
562	20231208	094700	2637709	2010	2010	2010	2010	0
563	20231208	094600	2637709	2010	2010	2010	2010	0
564	20231208	094500	2637709	2010	2010	2010	2010	0
565	20231208	094400	2637709	2010	2010	2010	2010	57
566	20231208	094300	2523139	2015	2015	2015	2015	0
567	20231208	094200	2523139	2015	2015	2015	2015	0
568	20231208	094100	2523139	2015	2015	2015	2015	0
569	20231208	094000	2523139	2015	2015	2015	2015	0
570	20231208	093900	2523139	2015	2015	2015	2015	0
571	20231208	093800	2523139	2015	2015	2015	2015	0
572	20231208	093700	2523139	2015	2015	2015	2015	1
573	20231208	093600	2521124	2015	2015	2015	2015	0
574	20231208	093500	2521124	2015	2015	2015	2015	0
575	20231208	093400	2521124	2015	2015	2015	2015	1
576	20231208	093300	2519109	2010	1999	2010	1999	151
577	20231208	093200	2216829	1999	1999	1999	1999	0
578	20231208	093100	2216829	1999	1999	1999	1999	3
579	20231208	093000	2210832	1994	1994	1994	1994	84
580	20231208	092900	2043336	1993	1993	1993	1993	0
581	20231208	092800	2043336	1993	1993	1993	1993	0
582	20231208	092700	2043336	1993	1993	1993	1993	1
583	20231208	092600	2041343	1995	1995	1995	1995	0
584	20231208	092500	2041343	1995	1995	1995	1995	6
585	20231208	092400	2029373	1994	1994	1994	1994	10
586	20231208	092300	2009433	1994	1994	1994	1994	10
587	20231208	092200	1989493	1994	1994	1994	1994	0
588	20231208	092100	1989493	1994	1994	1994	1994	0
589	20231208	092000	1989493	1994	1994	1994	1994	37
590	20231208	091900	1915715	1999	1999	1999	1999	0
591	20231208	091800	1915715	1999	1999	1999	1999	8
592	20231208	091700	1899723	1999	1998	1999	1998	35
593	20231208	091600	1829759	1999	1999	1999	1999	0
594	20231208	091500	1829759	1999	1999	1999	1999	0
595	20231208	091400	1829759	1999	1999	1999	1999	0
596	20231208	091300	1829759	1999	1999	1999	1999	1
597	20231208	091200	1827760	2000	2000	2000	2000	0
598	20231208	091100	1827760	2000	2000	2000	2000	0
599	20231208	091000	1827760	2000	2000	2000	2000	0
600	20231208	090900	1827760	2000	2000	2000	2000	0
601	20231208	090800	1827760	2000	2000	2000	2000	0
602	20231208	090700	1827760	2000	2000	2000	2000	0
603	20231208	090600	1827760	2000	2000	2000	2000	0
604	20231208	090500	1827760	2000	2000	2000	2000	0
605	20231208	090400	1827760	2000	2000	2000	2000	0
606	20231208	090300	1827760	2000	2000	2000	2000	10
607	20231208	090200	1807760	1993	1993	1993	1993	20
608	20231208	090100	1767900	1992	1992	1992	1992	0
609	20231208	090000	1767900	1992	2010	2010	1992	880