KissMeData/189980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202800	46230815	1992	1992	1992	1992	632
3	20231213	202700	46230815	1992	1992	1992	1992	0
4	20231213	202600	46230815	1992	1992	1992	1992	0
5	20231213	202500	46230815	1992	1992	1992	1992	0
6	20231213	202400	46230815	1992	1992	1992	1992	0
7	20231213	202300	46230815	1992	1992	1992	1992	0
8	20231213	202200	46230815	1992	1992	1992	1992	0
9	20231213	202100	46230815	1992	1992	1992	1992	0
10	20231213	202000	46230815	1992	1992	1992	1992	0
11	20231213	201900	46230815	1992	1992	1992	1992	0
12	20231213	201800	46230815	1992	1992	1992	1992	0
13	20231213	201700	46230815	1992	1992	1992	1992	0
14	20231213	201600	46230815	1992	1992	1992	1992	0
15	20231213	201500	46230815	1992	1992	1992	1992	0
16	20231213	201400	46230815	1992	1992	1992	1992	0
17	20231213	201300	46230815	1992	1992	1992	1992	0
18	20231213	201200	46230815	1992	1992	1992	1992	0
19	20231213	201100	46230815	1992	1992	1992	1992	0
20	20231213	201000	46230815	1992	1992	1992	1992	0
21	20231213	200900	46230815	1992	1992	1992	1992	0
22	20231213	200800	46230815	1992	1992	1992	1992	0
23	20231213	200700	46230815	1992	1992	1992	1992	0
24	20231213	200600	46230815	1992	1992	1992	1992	0
25	20231213	200500	46230815	1992	1992	1992	1992	0
26	20231213	200400	46230815	1992	1992	1992	1992	0
27	20231213	200300	46230815	1992	1992	1992	1992	0
28	20231213	200200	46230815	1992	1992	1992	1992	0
29	20231213	200100	46230815	1992	1992	1992	1992	0
30	20231213	200000	46230815	1992	1992	1992	1992	0
31	20231213	195900	46230815	1992	1992	1992	1992	0
32	20231213	195800	46230815	1992	1992	1992	1992	632
33	20231213	195700	46230815	1992	1992	1992	1992	0
34	20231213	195600	46230815	1992	1992	1992	1992	0
35	20231213	195500	46230815	1992	1992	1992	1992	0
36	20231213	195400	46230815	1992	1992	1992	1992	0
37	20231213	195300	46230815	1992	1992	1992	1992	0
38	20231213	195200	46230815	1992	1992	1992	1992	0
39	20231213	195100	46230815	1992	1992	1992	1992	0
40	20231213	195000	46230815	1992	1992	1992	1992	0
41	20231213	194900	46230815	1992	1992	1992	1992	0
42	20231213	194800	46230815	1992	1992	1992	1992	0
43	20231213	194700	46230815	1992	1992	1992	1992	0
44	20231213	194600	46230815	1992	1992	1992	1992	0
45	20231213	194500	46230815	1992	1992	1992	1992	0
46	20231213	194400	46230815	1992	1992	1992	1992	0
47	20231213	194300	46230815	1992	1992	1992	1992	0
48	20231213	194200	46230815	1992	1992	1992	1992	0
49	20231213	194100	46230815	1992	1992	1992	1992	0
50	20231213	194000	46230815	1992	1992	1992	1992	0
51	20231213	193900	46230815	1992	1992	1992	1992	0
52	20231213	193800	46230815	1992	1992	1992	1992	0
53	20231213	193700	46230815	1992	1992	1992	1992	0
54	20231213	193600	46230815	1992	1992	1992	1992	0
55	20231213	193500	46230815	1992	1992	1992	1992	0
56	20231213	193400	46230815	1992	1992	1992	1992	0
57	20231213	193300	46230815	1992	1992	1992	1992	0
58	20231213	193200	46230815	1992	1992	1992	1992	0
59	20231213	193100	46230815	1992	1992	1992	1992	0
60	20231213	193000	46230815	1992	1992	1992	1992	0
61	20231213	192900	46230815	1992	1992	1992	1992	0
62	20231213	192800	46230815	1992	1992	1992	1992	632
63	20231213	192700	46230815	1992	1992	1992	1992	0
64	20231213	192600	46230815	1992	1992	1992	1992	0
65	20231213	192500	46230815	1992	1992	1992	1992	0
66	20231213	192400	46230815	1992	1992	1992	1992	0
67	20231213	192300	46230815	1992	1992	1992	1992	0
68	20231213	192200	46230815	1992	1992	1992	1992	0
69	20231213	192100	46230815	1992	1992	1992	1992	0
70	20231213	192000	46230815	1992	1992	1992	1992	0
71	20231213	191900	46230815	1992	1992	1992	1992	0
72	20231213	191800	46230815	1992	1992	1992	1992	0
73	20231213	191700	46230815	1992	1992	1992	1992	0
74	20231213	191600	46230815	1992	1992	1992	1992	0
75	20231213	191500	46230815	1992	1992	1992	1992	0
76	20231213	191400	46230815	1992	1992	1992	1992	0
77	20231213	191300	46230815	1992	1992	1992	1992	0
78	20231213	191200	46230815	1992	1992	1992	1992	0
79	20231213	191100	46230815	1992	1992	1992	1992	0
80	20231213	191000	46230815	1992	1992	1992	1992	0
81	20231213	190900	46230815	1992	1992	1992	1992	0
82	20231213	190800	46230815	1992	1992	1992	1992	0
83	20231213	190700	46230815	1992	1992	1992	1992	0
84	20231213	190600	46230815	1992	1992	1992	1992	0
85	20231213	190500	46230815	1992	1992	1992	1992	0
86	20231213	190400	46230815	1992	1992	1992	1992	0
87	20231213	190300	46230815	1992	1992	1992	1992	0
88	20231213	190200	46230815	1992	1992	1992	1992	0
89	20231213	190100	46230815	1992	1992	1992	1992	0
90	20231213	190000	46230815	1992	1992	1992	1992	0
91	20231213	185900	46230815	1992	1992	1992	1992	0
92	20231213	185800	46230815	1992	1992	1992	1992	632
93	20231213	185700	46230815	1992	1992	1992	1992	0
94	20231213	185600	46230815	1992	1992	1992	1992	0
95	20231213	185500	46230815	1992	1992	1992	1992	0
96	20231213	185400	46230815	1992	1992	1992	1992	0
97	20231213	185300	46230815	1992	1992	1992	1992	0
98	20231213	185200	46230815	1992	1992	1992	1992	0
99	20231213	185100	46230815	1992	1992	1992	1992	0
100	20231213	185000	46230815	1992	1992	1992	1992	0
101	20231213	184900	46230815	1992	1992	1992	1992	0
102	20231213	184800	46230815	1992	1992	1992	1992	0
103	20231213	184700	46230815	1992	1992	1992	1992	0
104	20231213	184600	46230815	1992	1992	1992	1992	0
105	20231213	184500	46230815	1992	1992	1992	1992	0
106	20231213	184400	46230815	1992	1992	1992	1992	0
107	20231213	184300	46230815	1992	1992	1992	1992	0
108	20231213	184200	46230815	1992	1992	1992	1992	0
109	20231213	184100	46230815	1992	1992	1992	1992	0
110	20231213	184000	46230815	1992	1992	1992	1992	0
111	20231213	183900	46230815	1992	1992	1992	1992	0
112	20231213	183800	46230815	1992	1992	1992	1992	0
113	20231213	183700	46230815	1992	1992	1992	1992	0
114	20231213	183600	46230815	1992	1992	1992	1992	0
115	20231213	183500	46230815	1992	1992	1992	1992	0
116	20231213	183400	46230815	1992	1992	1992	1992	0
117	20231213	183300	46230815	1992	1992	1992	1992	0
118	20231213	183200	46230815	1992	1992	1992	1992	0
119	20231213	183100	46230815	1992	1992	1992	1992	0
120	20231213	183000	46230815	1992	1992	1992	1992	0
121	20231213	182900	46230815	1992	1992	1992	1992	0
122	20231213	182800	46230815	1992	1992	1992	1992	632
123	20231213	182700	46230815	1992	1992	1992	1992	0
124	20231213	182600	46230815	1992	1992	1992	1992	0
125	20231213	182500	46230815	1992	1992	1992	1992	0
126	20231213	182400	46230815	1992	1992	1992	1992	0
127	20231213	182300	46230815	1992	1992	1992	1992	0
128	20231213	182200	46230815	1992	1992	1992	1992	0
129	20231213	182100	46230815	1992	1992	1992	1992	0
130	20231213	182000	46230815	1992	1992	1992	1992	0
131	20231213	181900	46230815	1992	1992	1992	1992	0
132	20231213	181800	46230815	1992	1992	1992	1992	0
133	20231213	181700	46230815	1992	1992	1992	1992	0
134	20231213	181600	46230815	1992	1992	1992	1992	0
135	20231213	181500	46230815	1992	1992	1992	1992	0
136	20231213	181400	46230815	1992	1992	1992	1992	0
137	20231213	181300	46230815	1992	1992	1992	1992	0
138	20231213	181200	46230815	1992	1992	1992	1992	0
139	20231213	181100	46230815	1992	1992	1992	1992	0
140	20231213	181000	46230815	1992	1992	1992	1992	0
141	20231213	180900	46230815	1992	1992	1992	1992	0
142	20231213	180800	46230815	1992	1992	1992	1992	0
143	20231213	180700	46230815	1992	1992	1992	1992	0
144	20231213	180600	46230815	1992	1992	1992	1992	0
145	20231213	180500	46230815	1992	1992	1992	1992	0
146	20231213	180400	46230815	1992	1992	1992	1992	0
147	20231213	180300	46230815	1992	1992	1992	1992	0
148	20231213	180200	46230815	1992	1992	1992	1992	0
149	20231213	180100	46230815	1992	1992	1992	1992	0
150	20231213	180000	46230815	1992	1992	1992	1992	0
151	20231213	175900	46230815	1992	1992	1992	1992	0
152	20231213	175800	46230815	1992	1992	1992	1992	632
153	20231213	175700	46230815	1992	1992	1992	1992	0
154	20231213	175600	46230815	1992	1992	1992	1992	0
155	20231213	175500	46230815	1992	1992	1992	1992	0
156	20231213	175400	46230815	1992	1992	1992	1992	0
157	20231213	175300	46230815	1992	1992	1992	1992	0
158	20231213	175200	46230815	1992	1992	1992	1992	0
159	20231213	175100	46230815	1992	1992	1992	1992	0
160	20231213	175000	46230815	1992	1992	1992	1992	0
161	20231213	174900	46230815	1992	1992	1992	1992	0
162	20231213	174800	46230815	1992	1992	1992	1992	0
163	20231213	174700	46230815	1992	1992	1992	1992	0
164	20231213	174600	46230815	1992	1992	1992	1992	0
165	20231213	174500	46230815	1992	1992	1992	1992	0
166	20231213	174400	46230815	1992	1992	1992	1992	0
167	20231213	174300	46230815	1992	1992	1992	1992	0
168	20231213	174200	46230815	1992	1992	1992	1992	0
169	20231213	174100	46230815	1992	1992	1992	1992	0
170	20231213	174000	46230815	1992	1992	1992	1992	0
171	20231213	173900	46230815	1992	1992	1992	1992	0
172	20231213	173800	46230815	1992	1992	1992	1992	0
173	20231213	173700	46230815	1992	1992	1992	1992	0
174	20231213	173600	46230815	1992	1992	1992	1992	0
175	20231213	173500	46230815	1992	1992	1992	1992	0
176	20231213	173400	46230815	1992	1992	1992	1992	0
177	20231213	173300	46230815	1992	1992	1992	1992	0
178	20231213	173200	46230815	1992	1992	1992	1992	0
179	20231213	173100	46230815	1992	1992	1992	1992	0
180	20231213	173000	46230815	1992	1992	1992	1992	0
181	20231213	172900	46230815	1992	1992	1992	1992	0
182	20231213	172800	46230815	1992	1992	1992	1992	632
183	20231213	172700	46230815	1992	1992	1992	1992	0
184	20231213	172600	46230815	1992	1992	1992	1992	0
185	20231213	172500	46230815	1992	1992	1992	1992	0
186	20231213	172400	46230815	1992	1992	1992	1992	0
187	20231213	172300	46230815	1992	1992	1992	1992	0
188	20231213	172200	46230815	1992	1992	1992	1992	0
189	20231213	172100	46230815	1992	1992	1992	1992	0
190	20231213	172000	46230815	1992	1992	1992	1992	0
191	20231213	171900	46230815	1992	1992	1992	1992	0
192	20231213	171800	46230815	1992	1992	1992	1992	0
193	20231213	171700	46230815	1992	1992	1992	1992	0
194	20231213	171600	46230815	1992	1992	1992	1992	0
195	20231213	171500	46230815	1992	1992	1992	1992	0
196	20231213	171400	46230815	1992	1992	1992	1992	0
197	20231213	171300	46230815	1992	1992	1992	1992	0
198	20231213	171200	46230815	1992	1992	1992	1992	0
199	20231213	171100	46230815	1992	1992	1992	1992	0
200	20231213	171000	46230815	1992	1992	1992	1992	0
201	20231213	170900	46230815	1992	1992	1992	1992	0
202	20231213	170800	46230815	1992	1992	1992	1992	0
203	20231213	170700	46230815	1992	1992	1992	1992	0
204	20231213	170600	46230815	1992	1992	1992	1992	0
205	20231213	170500	46230815	1992	1992	1992	1992	0
206	20231213	170400	46230815	1992	1992	1992	1992	0
207	20231213	170300	46230815	1992	1992	1992	1992	0
208	20231213	170200	46230815	1992	1992	1992	1992	0
209	20231213	170100	46230815	1992	1992	1992	1992	0
210	20231213	170000	46230815	1992	1992	1992	1992	0
211	20231213	165900	46230815	1992	1992	1992	1992	0
212	20231213	165800	46230815	1992	1992	1992	1992	632
213	20231213	165700	46230815	1992	1992	1992	1992	0
214	20231213	165600	46230815	1992	1992	1992	1992	0
215	20231213	165500	46230815	1992	1992	1992	1992	0
216	20231213	165400	46230815	1992	1992	1992	1992	0
217	20231213	165300	46230815	1992	1992	1992	1992	0
218	20231213	165200	46230815	1992	1992	1992	1992	0
219	20231213	165100	46230815	1992	1992	1992	1992	0
220	20231213	165000	46230815	1992	1992	1992	1992	0
221	20231213	164900	46230815	1992	1992	1992	1992	0
222	20231213	164800	46230815	1992	1992	1992	1992	0
223	20231213	164700	46230815	1992	1992	1992	1992	0
224	20231213	164600	46230815	1992	1992	1992	1992	0
225	20231213	164500	46230815	1992	1992	1992	1992	0
226	20231213	164400	46230815	1992	1992	1992	1992	0
227	20231213	164300	46230815	1992	1992	1992	1992	0
228	20231213	164200	46230815	1992	1992	1992	1992	0
229	20231213	164100	46230815	1992	1992	1992	1992	0
230	20231213	164000	46230815	1992	1992	1992	1992	0
231	20231213	163900	46230815	1992	1992	1992	1992	0
232	20231213	163800	46230815	1992	1992	1992	1992	0
233	20231213	163700	46230815	1992	1992	1992	1992	0
234	20231213	163600	46230815	1992	1992	1992	1992	0
235	20231213	163500	46230815	1992	1992	1992	1992	0
236	20231213	163400	46230815	1992	1992	1992	1992	0
237	20231213	163300	46230815	1992	1992	1992	1992	0
238	20231213	163200	46230815	1992	1992	1992	1992	0
239	20231213	163100	46230815	1992	1992	1992	1992	0
240	20231213	163000	46230815	1992	1992	1992	1992	0
241	20231213	162900	46230815	1992	1992	1992	1992	0
242	20231213	162800	46230815	1992	1992	1992	1992	632
243	20231213	162700	46230815	1992	1992	1992	1992	0
244	20231213	162600	46230815	1992	1992	1992	1992	0
245	20231213	162500	46230815	1992	1992	1992	1992	0
246	20231213	162400	46230815	1992	1992	1992	1992	0
247	20231213	162300	46230815	1992	1992	1992	1992	0
248	20231213	162200	46230815	1992	1992	1992	1992	0
249	20231213	162100	46230815	1992	1992	1992	1992	0
250	20231213	162000	46230815	1992	1992	1992	1992	0
251	20231213	161900	46230815	1992	1992	1992	1992	0
252	20231213	161800	46230815	1992	1992	1992	1992	0
253	20231213	161700	46230815	1992	1992	1992	1992	0
254	20231213	161600	46230815	1992	1992	1992	1992	0
255	20231213	161500	46230815	1992	1992	1992	1992	0
256	20231213	161400	46230815	1992	1992	1992	1992	0
257	20231213	161300	46230815	1992	1992	1992	1992	0
258	20231213	161200	46230815	1992	1992	1992	1992	0
259	20231213	161100	46230815	1992	1992	1992	1992	0
260	20231213	161000	46230815	1992	1992	1992	1992	0
261	20231213	160900	46230815	1992	1992	1992	1992	0
262	20231213	160800	46230815	1992	1992	1992	1992	0
263	20231213	160700	46230815	1992	1992	1992	1992	0
264	20231213	160600	46230815	1992	1992	1992	1992	0
265	20231213	160500	46230815	1992	1992	1992	1992	0
266	20231213	160400	46230815	1992	1992	1992	1992	0
267	20231213	160300	46230815	1992	1992	1992	1992	0
268	20231213	160200	46230815	1992	1992	1992	1992	0
269	20231213	160100	46230815	1992	1992	1992	1992	0
270	20231213	160000	46230815	1992	1992	1992	1992	0
271	20231213	155900	46230815	1992	1992	1992	1992	0
272	20231213	155800	46230815	1992	1992	1992	1992	632
273	20231213	155700	46230815	1992	1992	1992	1992	0
274	20231213	155600	46230815	1992	1992	1992	1992	0
275	20231213	155500	46230815	1992	1992	1992	1992	0
276	20231213	155400	46230815	1992	1992	1992	1992	0
277	20231213	155300	46230815	1992	1992	1992	1992	0
278	20231213	155200	46230815	1992	1992	1992	1992	0
279	20231213	155100	46230815	1992	1992	1992	1992	0
280	20231213	155000	46230815	1992	1992	1992	1992	0
281	20231213	154900	46230815	1992	1992	1992	1992	0
282	20231213	154800	46230815	1992	1992	1992	1992	0
283	20231213	154700	46230815	1992	1992	1992	1992	0
284	20231213	154600	46230815	1992	1992	1992	1992	0
285	20231213	154500	46230815	1992	1992	1992	1992	0
286	20231213	154400	46230815	1992	1992	1992	1992	0
287	20231213	154300	46230815	1992	1992	1992	1992	0
288	20231213	154200	46230815	1992	1992	1992	1992	0
289	20231213	154100	46230815	1992	1992	1992	1992	0
290	20231213	154000	46230815	1992	1992	1992	1992	0
291	20231213	153900	46230815	1992	1992	1992	1992	0
292	20231213	153800	46230815	1992	1992	1992	1992	0
293	20231213	153700	46230815	1992	1992	1992	1992	0
294	20231213	153600	46230815	1992	1992	1992	1992	0
295	20231213	153500	46230815	1992	1992	1992	1992	0
296	20231213	153400	46230815	1992	1992	1992	1992	0
297	20231213	153300	46230815	1992	1992	1992	1992	0
298	20231213	153200	46230815	1992	1992	1992	1992	0
299	20231213	153100	46230815	1992	1992	1992	1992	0
300	20231213	153000	46230815	1992	1992	1992	1992	632
301	20231213	152900	44971871	1977	1977	1977	1977	0
302	20231213	152800	44971871	1977	1977	1977	1977	0
303	20231213	152700	44971871	1977	1977	1977	1977	0
304	20231213	152600	44971871	1977	1977	1977	1977	0
305	20231213	152500	44971871	1977	1977	1977	1977	0
306	20231213	152400	44971871	1977	1977	1977	1977	0
307	20231213	152300	44971871	1977	1977	1977	1977	0
308	20231213	152200	44971871	1977	1977	1977	1977	0
309	20231213	152100	44971871	1977	1977	1977	1977	0
310	20231213	152000	44971871	1977	1977	1977	1977	0
311	20231213	151900	44971871	1977	1977	1977	1977	0
312	20231213	151800	44971871	1977	1971	1977	1971	49
313	20231213	151700	44875280	1978	1978	1978	1978	1
314	20231213	151600	44873302	1978	1978	1978	1978	5
315	20231213	151500	44863412	1978	1978	1978	1970	298
316	20231213	151400	44276328	1978	1978	1978	1978	5
317	20231213	151300	44266438	1978	1974	1978	1970	1228
318	20231213	151200	41845118	1975	1975	1975	1975	3
319	20231213	151100	41839193	1978	1971	1978	1971	476
320	20231213	151000	40899601	1974	1974	1974	1971	32
321	20231213	150900	40836520	1971	1971	1971	1971	11
322	20231213	150800	40814839	1974	1974	1974	1974	0
323	20231213	150700	40814839	1974	1974	1974	1974	0
324	20231213	150600	40814839	1974	1971	1974	1971	10
325	20231213	150500	40795126	1974	1974	1974	1974	20
326	20231213	150400	40755646	1974	1970	1974	1970	417
327	20231213	150300	39934152	1974	1971	1974	1971	54
328	20231213	150200	39827715	1974	1974	1974	1974	1
329	20231213	150100	39825741	1970	1971	1971	1970	900
330	20231213	150000	38052532	1974	1974	1974	1974	0
331	20231213	145900	38052532	1974	1974	1974	1974	0
332	20231213	145800	38052532	1974	1974	1974	1974	1
333	20231213	145700	38050558	1971	1971	1971	1971	0
334	20231213	145600	38050558	1971	1971	1971	1971	0
335	20231213	145500	38050558	1971	1971	1971	1971	0
336	20231213	145400	38050558	1971	1971	1971	1971	39
337	20231213	145300	37973689	1974	1972	1974	1972	10
338	20231213	145200	37953967	1974	1974	1974	1973	4
339	20231213	145100	37946073	1972	1974	1974	1972	11
340	20231213	145000	37924379	1972	1972	1972	1972	0
341	20231213	144900	37924379	1972	1971	1972	1971	398
342	20231213	144800	37139871	1974	1974	1974	1974	1
343	20231213	144700	37137897	1972	1972	1972	1972	0
344	20231213	144600	37137897	1972	1972	1972	1972	11
345	20231213	144500	37116205	1972	1972	1973	1972	88
346	20231213	144400	36942667	1974	1972	1974	1972	3
347	20231213	144300	36936749	1974	1974	1974	1974	1
348	20231213	144200	36934775	1971	1971	1971	1971	173
349	20231213	144100	36593792	1974	1974	1974	1974	0
350	20231213	144000	36593792	1974	1972	1974	1972	23
351	20231213	143900	36548434	1972	1972	1972	1972	31
352	20231213	143800	36487302	1973	1973	1973	1973	0
353	20231213	143700	36487302	1973	1973	1973	1973	4
354	20231213	143600	36479410	1972	1972	1972	1972	30
355	20231213	143500	36420250	1972	1972	1972	1972	135
356	20231213	143400	36154030	1972	1972	1972	1972	4
357	20231213	143300	36146142	1972	1972	1972	1972	8
358	20231213	143200	36130366	1972	1972	1972	1972	10
359	20231213	143100	36110646	1972	1972	1972	1972	307
360	20231213	143000	35505242	1974	1973	1974	1973	21
361	20231213	142900	35463807	1974	1974	1974	1974	8
362	20231213	142800	35448015	1973	1973	1973	1973	4
363	20231213	142700	35440123	1973	1973	1973	1973	16
364	20231213	142600	35408555	1973	1973	1973	1973	53
365	20231213	142500	35303986	1974	1974	1974	1974	0
366	20231213	142400	35303986	1974	1974	1974	1974	18
367	20231213	142300	35268454	1974	1974	1974	1974	538
368	20231213	142200	34206442	1974	1974	1974	1974	0
369	20231213	142100	34206442	1974	1974	1974	1974	0
370	20231213	142000	34206442	1974	1974	1974	1974	253
371	20231213	141900	33707020	1974	1974	1974	1974	38
372	20231213	141800	33632008	1974	1974	1974	1974	5
373	20231213	141700	33622138	1974	1974	1974	1974	5
374	20231213	141600	33612268	1974	1974	1974	1974	0
375	20231213	141500	33612268	1974	1972	1974	1972	129
376	20231213	141400	33357877	1973	1973	1973	1973	1988
377	20231213	141300	29435553	1974	1974	1974	1974	0
378	20231213	141200	29435553	1974	1974	1974	1974	0
379	20231213	141100	29435553	1974	1974	1974	1974	0
380	20231213	141000	29435553	1974	1973	1974	1973	31
381	20231213	140900	29374389	1974	1974	1974	1974	0
382	20231213	140800	29374389	1974	1974	1974	1974	1
383	20231213	140700	29372415	1974	1974	1974	1974	6
384	20231213	140600	29360571	1974	1974	1974	1974	1
385	20231213	140500	29358597	1974	1974	1974	1974	5
386	20231213	140400	29348727	1974	1974	1974	1974	10
387	20231213	140300	29328987	1974	1974	1974	1973	110
388	20231213	140200	29111947	1974	1974	1974	1973	506
389	20231213	140100	28113603	1974	1974	1974	1974	5
390	20231213	140000	28103733	1973	1973	1973	1973	30
391	20231213	135900	28044543	1974	1974	1974	1974	131
392	20231213	135800	27785949	1974	1974	1974	1974	21
393	20231213	135700	27744495	1974	1974	1974	1974	0
394	20231213	135600	27744495	1974	1974	1974	1974	21
395	20231213	135500	27703041	1974	1974	1974	1974	0
396	20231213	135400	27703041	1974	1974	1974	1974	0
397	20231213	135300	27703041	1974	1973	1974	1973	11
398	20231213	135200	27681337	1973	1974	1974	1973	105
399	20231213	135100	27474170	1973	1973	1973	1973	110
400	20231213	135000	27257140	1974	1974	1974	1974	1
401	20231213	134900	27255166	1974	1974	1974	1974	0
402	20231213	134800	27255166	1974	1973	1974	1973	72
403	20231213	134700	27113108	1973	1973	1973	1973	0
404	20231213	134600	27113108	1973	1973	1973	1973	10
405	20231213	134500	27093378	1973	1973	1973	1973	10
406	20231213	134400	27073648	1974	1974	1974	1974	0
407	20231213	134300	27073648	1974	1974	1974	1974	0
408	20231213	134200	27073648	1974	1974	1974	1974	0
409	20231213	134100	27073648	1974	1974	1974	1974	0
410	20231213	134000	27073648	1974	1974	1974	1974	6
411	20231213	133900	27061804	1974	1974	1974	1974	10
412	20231213	133800	27042064	1974	1974	1974	1974	10
413	20231213	133700	27022324	1975	1977	1977	1975	21
414	20231213	133600	26980843	1979	1979	1979	1979	0
415	20231213	133500	26980843	1979	1979	1979	1979	1
416	20231213	133400	26978864	1979	1979	1979	1979	0
417	20231213	133300	26978864	1979	1979	1979	1979	0
418	20231213	133200	26978864	1979	1979	1979	1979	0
419	20231213	133100	26978864	1979	1979	1979	1979	0
420	20231213	133000	26978864	1979	1979	1979	1979	1
421	20231213	132900	26976885	1976	1976	1976	1976	0
422	20231213	132800	26976885	1976	1976	1976	1976	18
423	20231213	132700	26941317	1979	1979	1979	1979	0
424	20231213	132600	26941317	1979	1979	1979	1979	2
425	20231213	132500	26937359	1979	1979	1979	1979	0
426	20231213	132400	26937359	1979	1979	1979	1979	0
427	20231213	132300	26937359	1979	1979	1979	1979	1
428	20231213	132200	26935380	1979	1979	1979	1979	0
429	20231213	132100	26935380	1979	1979	1979	1979	30
430	20231213	132000	26876010	1979	1979	1979	1979	0
431	20231213	131900	26876010	1979	1979	1979	1979	0
432	20231213	131800	26876010	1979	1977	1979	1977	11
433	20231213	131700	26854261	1979	1979	1979	1979	0
434	20231213	131600	26854261	1979	1979	1979	1979	0
435	20231213	131500	26854261	1979	1979	1979	1979	0
436	20231213	131400	26854261	1979	1979	1979	1979	0
437	20231213	131300	26854261	1979	1976	1979	1976	4
438	20231213	131200	26846354	1979	1979	1979	1979	0
439	20231213	131100	26846354	1979	1979	1979	1979	40
440	20231213	131000	26767194	1979	1979	1979	1979	1
441	20231213	130900	26765215	1977	1977	1977	1977	3
442	20231213	130800	26759284	1979	1979	1979	1978	6
443	20231213	130700	26747413	1979	1979	1979	1979	0
444	20231213	130600	26747413	1979	1979	1979	1979	101
445	20231213	130500	26547534	1974	1974	1974	1974	0
446	20231213	130400	26547534	1974	1974	1974	1974	4
447	20231213	130300	26539638	1980	1980	1980	1980	0
448	20231213	130200	26539638	1980	1979	1980	1979	11
449	20231213	130100	26517865	1979	1979	1979	1979	1
450	20231213	130000	26515886	1979	1979	1979	1979	0
451	20231213	125900	26515886	1979	1979	1979	1979	0
452	20231213	125800	26515886	1979	1979	1979	1979	0
453	20231213	125700	26515886	1979	1979	1979	1979	2
454	20231213	125600	26511928	1979	1979	1979	1979	1
455	20231213	125500	26509949	1973	1973	1973	1973	0
456	20231213	125400	26509949	1973	1973	1973	1973	0
457	20231213	125300	26509949	1973	1973	1973	1973	0
458	20231213	125200	26509949	1973	1973	1973	1973	1
459	20231213	125100	26507976	1973	1978	1978	1973	580
460	20231213	125000	25363442	1980	1980	1980	1980	0
461	20231213	124900	25363442	1980	1981	1981	1980	3
462	20231213	124800	25357501	1981	1981	1981	1981	0
463	20231213	124700	25357501	1981	1981	1981	1981	0
464	20231213	124600	25357501	1981	1981	1981	1981	0
465	20231213	124500	25357501	1981	1981	1981	1981	0
466	20231213	124400	25357501	1981	1981	1981	1981	0
467	20231213	124300	25357501	1981	1981	1981	1981	0
468	20231213	124200	25357501	1981	1981	1981	1981	0
469	20231213	124100	25357501	1981	1981	1981	1981	0
470	20231213	124000	25357501	1981	1981	1981	1981	0
471	20231213	123900	25357501	1981	1981	1981	1981	0
472	20231213	123800	25357501	1981	1981	1981	1981	0
473	20231213	123700	25357501	1981	1981	1981	1981	0
474	20231213	123600	25357501	1981	1981	1981	1981	0
475	20231213	123500	25357501	1981	1981	1981	1981	40
476	20231213	123400	25278261	1998	1998	1998	1998	60
477	20231213	123300	25158381	1998	1998	1998	1998	1
478	20231213	123200	25156383	1999	1980	2000	1980	3096
479	20231213	123100	18993156	1980	1980	1980	1980	0
480	20231213	123000	18993156	1980	1980	1980	1980	0
481	20231213	122900	18993156	1980	1980	1980	1980	0
482	20231213	122800	18993156	1980	1980	1980	1980	0
483	20231213	122700	18993156	1980	1980	1980	1980	0
484	20231213	122600	18993156	1980	1980	1980	1980	0
485	20231213	122500	18993156	1980	1980	1980	1980	0
486	20231213	122400	18993156	1980	1980	1980	1980	0
487	20231213	122300	18993156	1980	1980	1980	1980	0
488	20231213	122200	18993156	1980	1980	1980	1980	0
489	20231213	122100	18993156	1980	1980	1980	1980	0
490	20231213	122000	18993156	1980	1980	1980	1980	0
491	20231213	121900	18993156	1980	1980	1980	1980	0
492	20231213	121800	18993156	1980	1980	1980	1980	0
493	20231213	121700	18993156	1980	1980	1980	1980	0
494	20231213	121600	18993156	1980	1980	1980	1980	0
495	20231213	121500	18993156	1980	1980	1980	1980	0
496	20231213	121400	18993156	1980	1980	1980	1980	0
497	20231213	121300	18993156	1980	1980	1980	1980	0
498	20231213	121200	18993156	1980	1980	1980	1980	0
499	20231213	121100	18993156	1980	1980	1980	1980	2
500	20231213	121000	18989196	1980	1980	1980	1980	0
501	20231213	120900	18989196	1980	1980	1980	1980	0
502	20231213	120800	18989196	1980	1980	1980	1980	0
503	20231213	120700	18989196	1980	1980	1980	1980	0
504	20231213	120600	18989196	1980	1980	1980	1980	50
505	20231213	120500	18890196	1980	1980	1980	1980	0
506	20231213	120400	18890196	1980	1980	1980	1980	0
507	20231213	120300	18890196	1980	1980	1980	1980	0
508	20231213	120200	18890196	1980	1980	1980	1980	0
509	20231213	120100	18890196	1980	1980	1980	1980	0
510	20231213	120000	18890196	1980	1980	1980	1980	0
511	20231213	115900	18890196	1980	1980	1980	1980	1
512	20231213	115800	18888216	1980	1980	1980	1980	1
513	20231213	115700	18886236	1973	1973	1973	1973	228
514	20231213	115600	18436392	1973	1973	1973	1973	0
515	20231213	115500	18436392	1973	1973	1973	1973	0
516	20231213	115400	18436392	1973	1973	1973	1973	0
517	20231213	115300	18436392	1973	1973	1973	1973	0
518	20231213	115200	18436392	1973	1973	1973	1973	2
519	20231213	115100	18432446	1973	1973	1973	1973	0
520	20231213	115000	18432446	1973	1973	1973	1973	0
521	20231213	114900	18432446	1973	1973	1973	1973	0
522	20231213	114800	18432446	1973	1973	1973	1973	300
523	20231213	114700	17840546	1973	1973	1973	1973	0
524	20231213	114600	17840546	1973	1973	1973	1973	1
525	20231213	114500	17838573	1970	1970	1970	1970	0
526	20231213	114400	17838573	1970	1970	1970	1970	0
527	20231213	114300	17838573	1970	1970	1970	1970	0
528	20231213	114200	17838573	1970	1970	1970	1970	0
529	20231213	114100	17838573	1970	1970	1970	1970	0
530	20231213	114000	17838573	1970	1970	1970	1970	0
531	20231213	113900	17838573	1970	1970	1970	1970	0
532	20231213	113800	17838573	1970	1970	1970	1970	0
533	20231213	113700	17838573	1970	1970	1970	1970	1
534	20231213	113600	17836603	1973	1973	1973	1973	0
535	20231213	113500	17836603	1973	1973	1973	1973	0
536	20231213	113400	17836603	1973	1973	1973	1973	0
537	20231213	113300	17836603	1973	1973	1973	1973	0
538	20231213	113200	17836603	1973	1973	1973	1973	0
539	20231213	113100	17836603	1973	1973	1973	1973	10
540	20231213	113000	17816873	1973	1973	1973	1973	0
541	20231213	112900	17816873	1973	1973	1973	1973	0
542	20231213	112800	17816873	1973	1973	1973	1973	0
543	20231213	112700	17816873	1973	1973	1973	1973	0
544	20231213	112600	17816873	1973	1973	1973	1973	0
545	20231213	112500	17816873	1973	1973	1973	1973	0
546	20231213	112400	17816873	1973	1973	1973	1973	0
547	20231213	112300	17816873	1973	1973	1973	1973	0
548	20231213	112200	17816873	1973	1973	1973	1973	100
549	20231213	112100	17619573	1973	1973	1973	1973	0
550	20231213	112000	17619573	1973	1973	1973	1973	700
551	20231213	111900	16238473	1969	1969	1969	1969	32
552	20231213	111800	16175465	1973	1973	1973	1973	1
553	20231213	111700	16173492	1970	1970	1970	1970	9
554	20231213	111600	16155762	1969	1972	1972	1969	4000
555	20231213	111500	8276984	1973	1973	1973	1973	71
556	20231213	111400	8136901	1980	1980	1980	1980	0
557	20231213	111300	8136901	1980	1980	1980	1980	0
558	20231213	111200	8136901	1980	1980	1980	1980	0
559	20231213	111100	8136901	1980	1980	1980	1980	0
560	20231213	111000	8136901	1980	1980	1980	1980	0
561	20231213	110900	8136901	1980	1980	1980	1980	0
562	20231213	110800	8136901	1980	1980	1980	1980	1
563	20231213	110700	8134921	1973	1973	1973	1973	0
564	20231213	110600	8134921	1973	1973	1973	1973	0
565	20231213	110500	8134921	1973	1973	1973	1973	0
566	20231213	110400	8134921	1973	1974	1974	1973	25
567	20231213	110300	8085594	1981	1981	1981	1981	0
568	20231213	110200	8085594	1981	1981	1981	1981	0
569	20231213	110100	8085594	1981	1981	1981	1981	0
570	20231213	110000	8085594	1981	1981	1981	1981	0
571	20231213	105900	8085594	1981	1981	1981	1981	3
572	20231213	105800	8079651	1981	1981	1981	1981	0
573	20231213	105700	8079651	1981	1981	1981	1981	0
574	20231213	105600	8079651	1981	1981	1981	1981	0
575	20231213	105500	8079651	1981	1981	1981	1981	0
576	20231213	105400	8079651	1981	1981	1981	1981	0
577	20231213	105300	8079651	1981	1981	1981	1981	0
578	20231213	105200	8079651	1981	1981	1981	1981	0
579	20231213	105100	8079651	1981	1981	1981	1981	0
580	20231213	105000	8079651	1981	1981	1981	1981	0
581	20231213	104900	8079651	1981	1981	1981	1981	0
582	20231213	104800	8079651	1981	1981	1981	1981	0
583	20231213	104700	8079651	1981	1981	1981	1981	0
584	20231213	104600	8079651	1981	1981	1981	1981	1
585	20231213	104500	8077670	1974	1974	1974	1974	0
586	20231213	104400	8077670	1974	1974	1974	1974	0
587	20231213	104300	8077670	1974	1974	1974	1974	0
588	20231213	104200	8077670	1974	1974	1974	1974	0
589	20231213	104100	8077670	1974	1974	1974	1974	0
590	20231213	104000	8077670	1974	1974	1974	1974	0
591	20231213	103900	8077670	1974	1975	1975	1974	3
592	20231213	103800	8071746	1982	1982	1982	1982	0
593	20231213	103700	8071746	1982	1982	1982	1982	0
594	20231213	103600	8071746	1982	1982	1982	1982	0
595	20231213	103500	8071746	1982	1982	1982	1982	0
596	20231213	103400	8071746	1982	1975	1982	1975	500
597	20231213	103300	7083130	1973	1973	1973	1973	0
598	20231213	103200	7083130	1973	1973	1973	1973	10
599	20231213	103100	7063400	1974	1974	1974	1974	18
600	20231213	103000	7027868	1975	1975	1975	1975	20
601	20231213	102900	6988368	1975	1975	1975	1975	0
602	20231213	102800	6988368	1975	1975	1975	1975	0
603	20231213	102700	6988368	1975	1975	1975	1975	0
604	20231213	102600	6988368	1975	1975	1975	1975	10
605	20231213	102500	6968618	1975	1975	1975	1975	0
606	20231213	102400	6968618	1975	1971	1975	1971	11
607	20231213	102300	6946918	1975	1973	1975	1971	59
608	20231213	102200	6830531	1975	1975	1975	1975	0
609	20231213	102100	6830531	1975	1975	1975	1975	10
610	20231213	102000	6810781	1976	1976	1976	1976	0
611	20231213	101900	6810781	1976	1976	1976	1976	0
612	20231213	101800	6810781	1976	1976	1976	1976	0
613	20231213	101700	6810781	1976	1976	1976	1976	1
614	20231213	101600	6808805	1976	1977	1978	1976	222
615	20231213	101500	6369703	1978	1978	1978	1978	0
616	20231213	101400	6369703	1978	1978	1978	1978	0
617	20231213	101300	6369703	1978	1978	1978	1978	0
618	20231213	101200	6369703	1978	1977	1978	1977	263
619	20231213	101100	5849750	1977	1977	1977	1977	0
620	20231213	101000	5849750	1977	1977	1977	1977	0
621	20231213	100900	5849750	1977	1977	1977	1977	0
622	20231213	100800	5849750	1977	1977	1977	1977	0
623	20231213	100700	5849750	1977	1977	1977	1977	0
624	20231213	100600	5849750	1977	1977	1977	1977	1
625	20231213	100500	5847773	1969	1969	1969	1969	0
626	20231213	100400	5847773	1969	1969	1969	1969	0
627	20231213	100300	5847773	1969	1969	1969	1969	0
628	20231213	100200	5847773	1969	1969	1969	1969	0
629	20231213	100100	5847773	1969	1969	1969	1969	0
630	20231213	100000	5847773	1969	1970	1981	1969	427
631	20231213	095900	5006972	1970	1970	1970	1970	0
632	20231213	095800	5006972	1970	1970	1970	1970	0
633	20231213	095700	5006972	1970	1970	1970	1970	4
634	20231213	095600	4999092	1970	1972	1972	1970	2
635	20231213	095500	4995150	1972	1972	1972	1972	0
636	20231213	095400	4995150	1972	1972	1972	1972	1
637	20231213	095300	4993178	1972	1970	1972	1970	102
638	20231213	095200	4792038	1970	1970	1970	1970	1
639	20231213	095100	4790068	1970	1980	1980	1970	4
640	20231213	095000	4782175	1969	1971	1971	1969	5
641	20231213	094900	4772322	1972	1972	1972	1970	38
642	20231213	094800	4697422	1972	1971	1972	1971	28
643	20231213	094700	4642209	1972	1972	1972	1972	0
644	20231213	094600	4642209	1972	1972	1972	1972	0
645	20231213	094500	4642209	1972	1976	1976	1972	12
646	20231213	094400	4618541	1977	1977	1977	1977	4
647	20231213	094300	4610633	1978	1978	1978	1978	0
648	20231213	094200	4610633	1978	1978	1978	1978	0
649	20231213	094100	4610633	1978	1978	1978	1978	0
650	20231213	094000	4610633	1978	1978	1978	1978	0
651	20231213	093900	4610633	1978	1978	1978	1978	0
652	20231213	093800	4610633	1978	1978	1978	1978	10
653	20231213	093700	4590853	1982	1982	1982	1982	6
654	20231213	093600	4578961	1982	1982	1982	1982	0
655	20231213	093500	4578961	1982	1982	1982	1982	1
656	20231213	093400	4576979	1984	1984	1984	1984	0
657	20231213	093300	4576979	1984	1984	1984	1984	0
658	20231213	093200	4576979	1984	1984	1984	1984	0
659	20231213	093100	4576979	1984	1984	1984	1984	0
660	20231213	093000	4576979	1984	1984	1984	1984	2
661	20231213	092900	4573011	1986	1968	1986	1968	209
662	20231213	092800	4161663	1967	1985	1985	1967	11
663	20231213	092700	4139933	1987	1978	1987	1978	44
664	20231213	092600	4052775	1987	1981	1987	1981	81
665	20231213	092500	3892179	1987	1987	1987	1987	0
666	20231213	092400	3892179	1987	1987	1987	1987	0
667	20231213	092300	3892179	1987	1972	1990	1964	484
668	20231213	092200	2939368	1963	1963	1973	1963	3
669	20231213	092100	2933469	1973	1973	1973	1973	100
670	20231213	092000	2736169	1973	1973	1973	1973	1
671	20231213	091900	2734196	1975	1975	1975	1975	0
672	20231213	091800	2734196	1975	1963	1975	1963	2
673	20231213	091700	2730258	1965	1965	1965	1965	102
674	20231213	091600	2529828	1977	1977	1977	1977	1
675	20231213	091500	2527851	1965	1965	1965	1965	200
676	20231213	091400	2134851	1965	1965	1965	1964	55
677	20231213	091300	2026801	1970	1970	1970	1970	3
678	20231213	091200	2020891	1975	1963	1975	1962	284
679	20231213	091100	1463389	1963	1963	1977	1963	236
680	20231213	091000	1000107	1965	1965	1965	1962	71
681	20231213	090900	860635	1965	1968	1968	1965	333
682	20231213	090800	205535	1968	1970	1970	1968	13
683	20231213	090700	179932	1970	1970	1970	1970	2
684	20231213	090600	175992	1971	1975	1985	1971	19
685	20231213	090500	138512	1985	1985	1985	1985	4
686	20231213	090400	130572	1973	1975	1975	1973	3
687	20231213	090300	124651	1976	1976	1976	1976	0
688	20231213	090200	124651	1976	1976	1976	1976	0
689	20231213	090100	124651	1976	1986	1986	1976	63
690	20231213	090000	0	1980	1980	1980	1980	0