KissMeData/449020/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212800	46509322	1996	1996	1996	1996	2
3	20231204	212700	46509322	1996	1996	1996	1996	0
4	20231204	212600	46509322	1996	1996	1996	1996	0
5	20231204	212500	46509322	1996	1996	1996	1996	0
6	20231204	212400	46509322	1996	1996	1996	1996	0
7	20231204	212300	46509322	1996	1996	1996	1996	0
8	20231204	212200	46509322	1996	1996	1996	1996	0
9	20231204	212100	46509322	1996	1996	1996	1996	0
10	20231204	212000	46509322	1996	1996	1996	1996	0
11	20231204	211900	46509322	1996	1996	1996	1996	0
12	20231204	211800	46509322	1996	1996	1996	1996	0
13	20231204	211700	46509322	1996	1996	1996	1996	0
14	20231204	211600	46509322	1996	1996	1996	1996	0
15	20231204	211500	46509322	1996	1996	1996	1996	0
16	20231204	211400	46509322	1996	1996	1996	1996	0
17	20231204	211300	46509322	1996	1996	1996	1996	0
18	20231204	211200	46509322	1996	1996	1996	1996	0
19	20231204	211100	46509322	1996	1996	1996	1996	0
20	20231204	211000	46509322	1996	1996	1996	1996	0
21	20231204	210900	46509322	1996	1996	1996	1996	0
22	20231204	210800	46509322	1996	1996	1996	1996	0
23	20231204	210700	46509322	1996	1996	1996	1996	0
24	20231204	210600	46509322	1996	1996	1996	1996	0
25	20231204	210500	46509322	1996	1996	1996	1996	0
26	20231204	210400	46509322	1996	1996	1996	1996	0
27	20231204	210300	46509322	1996	1996	1996	1996	0
28	20231204	210200	46509322	1996	1996	1996	1996	0
29	20231204	210100	46509322	1996	1996	1996	1996	0
30	20231204	210000	46509322	1996	1996	1996	1996	0
31	20231204	205900	46509322	1996	1996	1996	1996	0
32	20231204	205800	46509322	1996	1996	1996	1996	2
33	20231204	205700	46509322	1996	1996	1996	1996	0
34	20231204	205600	46509322	1996	1996	1996	1996	0
35	20231204	205500	46509322	1996	1996	1996	1996	0
36	20231204	205400	46509322	1996	1996	1996	1996	0
37	20231204	205300	46509322	1996	1996	1996	1996	0
38	20231204	205200	46509322	1996	1996	1996	1996	0
39	20231204	205100	46509322	1996	1996	1996	1996	0
40	20231204	205000	46509322	1996	1996	1996	1996	0
41	20231204	204900	46509322	1996	1996	1996	1996	0
42	20231204	204800	46509322	1996	1996	1996	1996	0
43	20231204	204700	46509322	1996	1996	1996	1996	0
44	20231204	204600	46509322	1996	1996	1996	1996	0
45	20231204	204500	46509322	1996	1996	1996	1996	0
46	20231204	204400	46509322	1996	1996	1996	1996	0
47	20231204	204300	46509322	1996	1996	1996	1996	0
48	20231204	204200	46509322	1996	1996	1996	1996	0
49	20231204	204100	46509322	1996	1996	1996	1996	0
50	20231204	204000	46509322	1996	1996	1996	1996	0
51	20231204	203900	46509322	1996	1996	1996	1996	0
52	20231204	203800	46509322	1996	1996	1996	1996	0
53	20231204	203700	46509322	1996	1996	1996	1996	0
54	20231204	203600	46509322	1996	1996	1996	1996	0
55	20231204	203500	46509322	1996	1996	1996	1996	0
56	20231204	203400	46509322	1996	1996	1996	1996	0
57	20231204	203300	46509322	1996	1996	1996	1996	0
58	20231204	203200	46509322	1996	1996	1996	1996	0
59	20231204	203100	46509322	1996	1996	1996	1996	0
60	20231204	203000	46509322	1996	1996	1996	1996	0
61	20231204	202900	46509322	1996	1996	1996	1996	0
62	20231204	202800	46509322	1996	1996	1996	1996	2
63	20231204	202700	46509322	1996	1996	1996	1996	0
64	20231204	202600	46509322	1996	1996	1996	1996	0
65	20231204	202500	46509322	1996	1996	1996	1996	0
66	20231204	202400	46509322	1996	1996	1996	1996	0
67	20231204	202300	46509322	1996	1996	1996	1996	0
68	20231204	202200	46509322	1996	1996	1996	1996	0
69	20231204	202100	46509322	1996	1996	1996	1996	0
70	20231204	202000	46509322	1996	1996	1996	1996	0
71	20231204	201900	46509322	1996	1996	1996	1996	0
72	20231204	201800	46509322	1996	1996	1996	1996	0
73	20231204	201700	46509322	1996	1996	1996	1996	0
74	20231204	201600	46509322	1996	1996	1996	1996	0
75	20231204	201500	46509322	1996	1996	1996	1996	0
76	20231204	201400	46509322	1996	1996	1996	1996	0
77	20231204	201300	46509322	1996	1996	1996	1996	0
78	20231204	201200	46509322	1996	1996	1996	1996	0
79	20231204	201100	46509322	1996	1996	1996	1996	0
80	20231204	201000	46509322	1996	1996	1996	1996	0
81	20231204	200900	46509322	1996	1996	1996	1996	0
82	20231204	200800	46509322	1996	1996	1996	1996	0
83	20231204	200700	46509322	1996	1996	1996	1996	0
84	20231204	200600	46509322	1996	1996	1996	1996	0
85	20231204	200500	46509322	1996	1996	1996	1996	0
86	20231204	200400	46509322	1996	1996	1996	1996	0
87	20231204	200300	46509322	1996	1996	1996	1996	0
88	20231204	200200	46509322	1996	1996	1996	1996	0
89	20231204	200100	46509322	1996	1996	1996	1996	0
90	20231204	200000	46509322	1996	1996	1996	1996	0
91	20231204	195900	46509322	1996	1996	1996	1996	0
92	20231204	195800	46509322	1996	1996	1996	1996	2
93	20231204	195700	46509322	1996	1996	1996	1996	0
94	20231204	195600	46509322	1996	1996	1996	1996	0
95	20231204	195500	46509322	1996	1996	1996	1996	0
96	20231204	195400	46509322	1996	1996	1996	1996	0
97	20231204	195300	46509322	1996	1996	1996	1996	0
98	20231204	195200	46509322	1996	1996	1996	1996	0
99	20231204	195100	46509322	1996	1996	1996	1996	0
100	20231204	195000	46509322	1996	1996	1996	1996	0
101	20231204	194900	46509322	1996	1996	1996	1996	0
102	20231204	194800	46509322	1996	1996	1996	1996	0
103	20231204	194700	46509322	1996	1996	1996	1996	0
104	20231204	194600	46509322	1996	1996	1996	1996	0
105	20231204	194500	46509322	1996	1996	1996	1996	0
106	20231204	194400	46509322	1996	1996	1996	1996	0
107	20231204	194300	46509322	1996	1996	1996	1996	0
108	20231204	194200	46509322	1996	1996	1996	1996	0
109	20231204	194100	46509322	1996	1996	1996	1996	0
110	20231204	194000	46509322	1996	1996	1996	1996	0
111	20231204	193900	46509322	1996	1996	1996	1996	0
112	20231204	193800	46509322	1996	1996	1996	1996	0
113	20231204	193700	46509322	1996	1996	1996	1996	0
114	20231204	193600	46509322	1996	1996	1996	1996	0
115	20231204	193500	46509322	1996	1996	1996	1996	0
116	20231204	193400	46509322	1996	1996	1996	1996	0
117	20231204	193300	46509322	1996	1996	1996	1996	0
118	20231204	193200	46509322	1996	1996	1996	1996	0
119	20231204	193100	46509322	1996	1996	1996	1996	0
120	20231204	193000	46509322	1996	1996	1996	1996	0
121	20231204	192900	46509322	1996	1996	1996	1996	0
122	20231204	192800	46509322	1996	1996	1996	1996	2
123	20231204	192700	46509322	1996	1996	1996	1996	0
124	20231204	192600	46509322	1996	1996	1996	1996	0
125	20231204	192500	46509322	1996	1996	1996	1996	0
126	20231204	192400	46509322	1996	1996	1996	1996	0
127	20231204	192300	46509322	1996	1996	1996	1996	0
128	20231204	192200	46509322	1996	1996	1996	1996	0
129	20231204	192100	46509322	1996	1996	1996	1996	0
130	20231204	192000	46509322	1996	1996	1996	1996	0
131	20231204	191900	46509322	1996	1996	1996	1996	0
132	20231204	191800	46509322	1996	1996	1996	1996	0
133	20231204	191700	46509322	1996	1996	1996	1996	0
134	20231204	191600	46509322	1996	1996	1996	1996	0
135	20231204	191500	46509322	1996	1996	1996	1996	0
136	20231204	191400	46509322	1996	1996	1996	1996	0
137	20231204	191300	46509322	1996	1996	1996	1996	0
138	20231204	191200	46509322	1996	1996	1996	1996	0
139	20231204	191100	46509322	1996	1996	1996	1996	0
140	20231204	191000	46509322	1996	1996	1996	1996	0
141	20231204	190900	46509322	1996	1996	1996	1996	0
142	20231204	190800	46509322	1996	1996	1996	1996	0
143	20231204	190700	46509322	1996	1996	1996	1996	0
144	20231204	190600	46509322	1996	1996	1996	1996	0
145	20231204	190500	46509322	1996	1996	1996	1996	0
146	20231204	190400	46509322	1996	1996	1996	1996	0
147	20231204	190300	46509322	1996	1996	1996	1996	0
148	20231204	190200	46509322	1996	1996	1996	1996	0
149	20231204	190100	46509322	1996	1996	1996	1996	0
150	20231204	190000	46509322	1996	1996	1996	1996	0
151	20231204	185900	46509322	1996	1996	1996	1996	0
152	20231204	185800	46509322	1996	1996	1996	1996	2
153	20231204	185700	46509322	1996	1996	1996	1996	0
154	20231204	185600	46509322	1996	1996	1996	1996	0
155	20231204	185500	46509322	1996	1996	1996	1996	0
156	20231204	185400	46509322	1996	1996	1996	1996	0
157	20231204	185300	46509322	1996	1996	1996	1996	0
158	20231204	185200	46509322	1996	1996	1996	1996	0
159	20231204	185100	46509322	1996	1996	1996	1996	0
160	20231204	185000	46509322	1996	1996	1996	1996	0
161	20231204	184900	46509322	1996	1996	1996	1996	0
162	20231204	184800	46509322	1996	1996	1996	1996	0
163	20231204	184700	46509322	1996	1996	1996	1996	0
164	20231204	184600	46509322	1996	1996	1996	1996	0
165	20231204	184500	46509322	1996	1996	1996	1996	0
166	20231204	184400	46509322	1996	1996	1996	1996	0
167	20231204	184300	46509322	1996	1996	1996	1996	0
168	20231204	184200	46509322	1996	1996	1996	1996	0
169	20231204	184100	46509322	1996	1996	1996	1996	0
170	20231204	184000	46509322	1996	1996	1996	1996	0
171	20231204	183900	46509322	1996	1996	1996	1996	0
172	20231204	183800	46509322	1996	1996	1996	1996	0
173	20231204	183700	46509322	1996	1996	1996	1996	0
174	20231204	183600	46509322	1996	1996	1996	1996	0
175	20231204	183500	46509322	1996	1996	1996	1996	0
176	20231204	183400	46509322	1996	1996	1996	1996	0
177	20231204	183300	46509322	1996	1996	1996	1996	0
178	20231204	183200	46509322	1996	1996	1996	1996	0
179	20231204	183100	46509322	1996	1996	1996	1996	0
180	20231204	183000	46509322	1996	1996	1996	1996	0
181	20231204	182900	46509322	1996	1996	1996	1996	0
182	20231204	182800	46509322	1996	1996	1996	1996	2
183	20231204	182700	46509322	1996	1996	1996	1996	0
184	20231204	182600	46509322	1996	1996	1996	1996	0
185	20231204	182500	46509322	1996	1996	1996	1996	0
186	20231204	182400	46509322	1996	1996	1996	1996	0
187	20231204	182300	46509322	1996	1996	1996	1996	0
188	20231204	182200	46509322	1996	1996	1996	1996	0
189	20231204	182100	46509322	1996	1996	1996	1996	0
190	20231204	182000	46509322	1996	1996	1996	1996	0
191	20231204	181900	46509322	1996	1996	1996	1996	0
192	20231204	181800	46509322	1996	1996	1996	1996	0
193	20231204	181700	46509322	1996	1996	1996	1996	0
194	20231204	181600	46509322	1996	1996	1996	1996	0
195	20231204	181500	46509322	1996	1996	1996	1996	0
196	20231204	181400	46509322	1996	1996	1996	1996	0
197	20231204	181300	46509322	1996	1996	1996	1996	0
198	20231204	181200	46509322	1996	1996	1996	1996	0
199	20231204	181100	46509322	1996	1996	1996	1996	0
200	20231204	181000	46509322	1996	1996	1996	1996	0
201	20231204	180900	46509322	1996	1996	1996	1996	0
202	20231204	180800	46509322	1996	1996	1996	1996	0
203	20231204	180700	46509322	1996	1996	1996	1996	0
204	20231204	180600	46509322	1996	1996	1996	1996	0
205	20231204	180500	46509322	1996	1996	1996	1996	0
206	20231204	180400	46509322	1996	1996	1996	1996	0
207	20231204	180300	46509322	1996	1996	1996	1996	0
208	20231204	180200	46509322	1996	1996	1996	1996	0
209	20231204	180100	46509322	1996	1996	1996	1996	0
210	20231204	180000	46509322	1996	1996	1996	1996	0
211	20231204	175900	46509322	1996	1996	1996	1996	0
212	20231204	175800	46509322	1996	1996	1996	1996	2
213	20231204	175700	46509322	1996	1996	1996	1996	0
214	20231204	175600	46509322	1996	1996	1996	1996	0
215	20231204	175500	46509322	1996	1996	1996	1996	0
216	20231204	175400	46509322	1996	1996	1996	1996	0
217	20231204	175300	46509322	1996	1996	1996	1996	0
218	20231204	175200	46509322	1996	1996	1996	1996	0
219	20231204	175100	46509322	1996	1996	1996	1996	0
220	20231204	175000	46509322	1996	1996	1996	1996	0
221	20231204	174900	46509322	1996	1996	1996	1996	0
222	20231204	174800	46509322	1996	1996	1996	1996	0
223	20231204	174700	46509322	1996	1996	1996	1996	0
224	20231204	174600	46509322	1996	1996	1996	1996	0
225	20231204	174500	46509322	1996	1996	1996	1996	0
226	20231204	174400	46509322	1996	1996	1996	1996	0
227	20231204	174300	46509322	1996	1996	1996	1996	0
228	20231204	174200	46509322	1996	1996	1996	1996	0
229	20231204	174100	46509322	1996	1996	1996	1996	0
230	20231204	174000	46509322	1996	1996	1996	1996	0
231	20231204	173900	46509322	1996	1996	1996	1996	0
232	20231204	173800	46509322	1996	1996	1996	1996	0
233	20231204	173700	46509322	1996	1996	1996	1996	0
234	20231204	173600	46509322	1996	1996	1996	1996	0
235	20231204	173500	46509322	1996	1996	1996	1996	0
236	20231204	173400	46509322	1996	1996	1996	1996	0
237	20231204	173300	46509322	1996	1996	1996	1996	0
238	20231204	173200	46509322	1996	1996	1996	1996	0
239	20231204	173100	46509322	1996	1996	1996	1996	0
240	20231204	173000	46509322	1996	1996	1996	1996	0
241	20231204	172900	46509322	1996	1996	1996	1996	0
242	20231204	172800	46509322	1996	1996	1996	1996	2
243	20231204	172700	46509322	1996	1996	1996	1996	0
244	20231204	172600	46509322	1996	1996	1996	1996	0
245	20231204	172500	46509322	1996	1996	1996	1996	0
246	20231204	172400	46509322	1996	1996	1996	1996	0
247	20231204	172300	46509322	1996	1996	1996	1996	0
248	20231204	172200	46509322	1996	1996	1996	1996	0
249	20231204	172100	46509322	1996	1996	1996	1996	0
250	20231204	172000	46509322	1996	1996	1996	1996	0
251	20231204	171900	46509322	1996	1996	1996	1996	0
252	20231204	171800	46509322	1996	1996	1996	1996	0
253	20231204	171700	46509322	1996	1996	1996	1996	0
254	20231204	171600	46509322	1996	1996	1996	1996	0
255	20231204	171500	46509322	1996	1996	1996	1996	0
256	20231204	171400	46509322	1996	1996	1996	1996	0
257	20231204	171300	46509322	1996	1996	1996	1996	0
258	20231204	171200	46509322	1996	1996	1996	1996	0
259	20231204	171100	46509322	1996	1996	1996	1996	0
260	20231204	171000	46509322	1996	1996	1996	1996	0
261	20231204	170900	46509322	1996	1996	1996	1996	0
262	20231204	170800	46509322	1996	1996	1996	1996	0
263	20231204	170700	46509322	1996	1996	1996	1996	0
264	20231204	170600	46509322	1996	1996	1996	1996	0
265	20231204	170500	46509322	1996	1996	1996	1996	0
266	20231204	170400	46509322	1996	1996	1996	1996	0
267	20231204	170300	46509322	1996	1996	1996	1996	0
268	20231204	170200	46509322	1996	1996	1996	1996	0
269	20231204	170100	46509322	1996	1996	1996	1996	0
270	20231204	170000	46509322	1996	1996	1996	1996	0
271	20231204	165900	46509322	1996	1996	1996	1996	0
272	20231204	165800	46509322	1996	1996	1996	1996	2
273	20231204	165700	46509322	1996	1996	1996	1996	0
274	20231204	165600	46509322	1996	1996	1996	1996	0
275	20231204	165500	46509322	1996	1996	1996	1996	0
276	20231204	165400	46509322	1996	1996	1996	1996	0
277	20231204	165300	46509322	1996	1996	1996	1996	0
278	20231204	165200	46509322	1996	1996	1996	1996	0
279	20231204	165100	46509322	1996	1996	1996	1996	0
280	20231204	165000	46509322	1996	1996	1996	1996	0
281	20231204	164900	46509322	1996	1996	1996	1996	0
282	20231204	164800	46509322	1996	1996	1996	1996	0
283	20231204	164700	46509322	1996	1996	1996	1996	0
284	20231204	164600	46509322	1996	1996	1996	1996	0
285	20231204	164500	46509322	1996	1996	1996	1996	0
286	20231204	164400	46509322	1996	1996	1996	1996	0
287	20231204	164300	46509322	1996	1996	1996	1996	0
288	20231204	164200	46509322	1996	1996	1996	1996	0
289	20231204	164100	46509322	1996	1996	1996	1996	0
290	20231204	164000	46509322	1996	1996	1996	1996	0
291	20231204	163900	46509322	1996	1996	1996	1996	0
292	20231204	163800	46509322	1996	1996	1996	1996	0
293	20231204	163700	46509322	1996	1996	1996	1996	0
294	20231204	163600	46509322	1996	1996	1996	1996	0
295	20231204	163500	46509322	1996	1996	1996	1996	0
296	20231204	163400	46509322	1996	1996	1996	1996	0
297	20231204	163300	46509322	1996	1996	1996	1996	0
298	20231204	163200	46509322	1996	1996	1996	1996	0
299	20231204	163100	46509322	1996	1996	1996	1996	0
300	20231204	163000	46509322	1996	1996	1996	1996	0
301	20231204	162900	46509322	1996	1996	1996	1996	0
302	20231204	162800	46509322	1996	1996	1996	1996	2
303	20231204	162700	46509322	1996	1996	1996	1996	0
304	20231204	162600	46509322	1996	1996	1996	1996	0
305	20231204	162500	46509322	1996	1996	1996	1996	0
306	20231204	162400	46509322	1996	1996	1996	1996	0
307	20231204	162300	46509322	1996	1996	1996	1996	0
308	20231204	162200	46509322	1996	1996	1996	1996	0
309	20231204	162100	46509322	1996	1996	1996	1996	0
310	20231204	162000	46509322	1996	1996	1996	1996	0
311	20231204	161900	46509322	1996	1996	1996	1996	0
312	20231204	161800	46509322	1996	1996	1996	1996	0
313	20231204	161700	46509322	1996	1996	1996	1996	0
314	20231204	161600	46509322	1996	1996	1996	1996	0
315	20231204	161500	46509322	1996	1996	1996	1996	0
316	20231204	161400	46509322	1996	1996	1996	1996	0
317	20231204	161300	46509322	1996	1996	1996	1996	0
318	20231204	161200	46509322	1996	1996	1996	1996	0
319	20231204	161100	46509322	1996	1996	1996	1996	0
320	20231204	161000	46509322	1996	1996	1996	1996	0
321	20231204	160900	46509322	1996	1996	1996	1996	0
322	20231204	160800	46509322	1996	1996	1996	1996	0
323	20231204	160700	46509322	1996	1996	1996	1996	0
324	20231204	160600	46509322	1996	1996	1996	1996	0
325	20231204	160500	46509322	1996	1996	1996	1996	0
326	20231204	160400	46509322	1996	1996	1996	1996	0
327	20231204	160300	46509322	1996	1996	1996	1996	0
328	20231204	160200	46509322	1996	1996	1996	1996	0
329	20231204	160100	46509322	1996	1996	1996	1996	0
330	20231204	160000	46509322	1996	1996	1996	1996	0
331	20231204	155900	46509322	1996	1996	1996	1996	0
332	20231204	155800	46509322	1996	1996	1996	1996	2
333	20231204	155700	46509322	1996	1996	1996	1996	0
334	20231204	155600	46509322	1996	1996	1996	1996	0
335	20231204	155500	46509322	1996	1996	1996	1996	0
336	20231204	155400	46509322	1996	1996	1996	1996	0
337	20231204	155300	46509322	1996	1996	1996	1996	0
338	20231204	155200	46509322	1996	1996	1996	1996	0
339	20231204	155100	46509322	1996	1996	1996	1996	0
340	20231204	155000	46509322	1996	1996	1996	1996	0
341	20231204	154900	46509322	1996	1996	1996	1996	0
342	20231204	154800	46509322	1996	1996	1996	1996	0
343	20231204	154700	46509322	1996	1996	1996	1996	0
344	20231204	154600	46509322	1996	1996	1996	1996	0
345	20231204	154500	46509322	1996	1996	1996	1996	0
346	20231204	154400	46509322	1996	1996	1996	1996	0
347	20231204	154300	46509322	1996	1996	1996	1996	0
348	20231204	154200	46509322	1996	1996	1996	1996	0
349	20231204	154100	46509322	1996	1996	1996	1996	0
350	20231204	154000	46509322	1996	1996	1996	1996	0
351	20231204	153900	46509322	1996	1996	1996	1996	0
352	20231204	153800	46509322	1996	1996	1996	1996	0
353	20231204	153700	46509322	1996	1996	1996	1996	0
354	20231204	153600	46509322	1996	1996	1996	1996	0
355	20231204	153500	46509322	1996	1996	1996	1996	0
356	20231204	153400	46509322	1996	1996	1996	1996	0
357	20231204	153300	46509322	1996	1996	1996	1996	0
358	20231204	153200	46509322	1996	1996	1996	1996	0
359	20231204	153100	46509322	1996	1996	1996	1996	0
360	20231204	153000	46509322	1996	1996	1996	1996	0
361	20231204	152900	46509322	1996	1996	1996	1996	0
362	20231204	152800	46509322	1996	1996	1996	1996	0
363	20231204	152700	46509322	1996	1996	1996	1996	0
364	20231204	152600	46509322	1996	1996	1996	1996	0
365	20231204	152500	46509322	1996	1996	1996	1996	0
366	20231204	152400	46509322	1996	1996	1996	1996	0
367	20231204	152300	46509322	1996	1996	1996	1996	0
368	20231204	152200	46509322	1996	1996	1996	1996	0
369	20231204	152100	46509322	1996	1996	1996	1996	0
370	20231204	152000	46509322	1996	1996	1996	1996	0
371	20231204	151900	46509322	1996	1996	1996	1996	2
372	20231204	151800	46505330	1996	1996	1996	1996	2
373	20231204	151700	46501338	1996	1995	1996	1995	23
374	20231204	151600	46455451	1995	1995	1995	1995	0
375	20231204	151500	46455451	1995	1995	1995	1995	2
376	20231204	151400	46451461	1995	1995	1995	1995	2
377	20231204	151300	46447471	1995	1995	1995	1995	2
378	20231204	151200	46443481	1995	1995	1996	1995	57
379	20231204	151100	46329756	1996	1996	1996	1995	1528
380	20231204	151000	43281384	1996	1995	1996	1995	25
381	20231204	150900	43231497	1996	1996	1996	1996	2
382	20231204	150800	43227505	1996	1996	1996	1996	2
383	20231204	150700	43223513	1996	1996	1996	1996	12
384	20231204	150600	43199561	1995	1996	1996	1995	15
385	20231204	150500	43169634	1996	1996	1996	1996	0
386	20231204	150400	43169634	1996	1996	1996	1996	2
387	20231204	150300	43165642	1995	1996	1996	1995	14
388	20231204	150200	43137710	1996	1996	1996	1996	2
389	20231204	150100	43133718	1996	1996	1996	1995	1507
390	20231204	150000	40127241	1996	1995	1996	1995	28
391	20231204	145900	40071369	1996	1996	1996	1996	2
392	20231204	145800	40067377	1996	1996	1996	1996	2
393	20231204	145700	40063385	1996	1996	1996	1996	2
394	20231204	145600	40059393	1996	1996	1996	1995	29
395	20231204	145500	40001526	1996	1996	1996	1996	2
396	20231204	145400	39997534	1996	1996	1996	1996	0
397	20231204	145300	39997534	1996	1995	1996	1995	23
398	20231204	145200	39951639	1996	1996	1996	1996	2
399	20231204	145100	39947647	1996	1996	1996	1996	2
400	20231204	145000	39943655	1996	1996	1996	1996	12
401	20231204	144900	39919703	1995	1996	1996	1995	14
402	20231204	144800	39891771	1996	1996	1996	1996	0
403	20231204	144700	39891771	1996	1996	1996	1996	0
404	20231204	144600	39891771	1996	1995	1996	1995	21
405	20231204	144500	39849866	1996	1996	1996	1996	10
406	20231204	144400	39829906	1995	1995	1995	1995	0
407	20231204	144300	39829906	1995	1995	1995	1995	14
408	20231204	144200	39801976	1996	1996	1996	1996	2
409	20231204	144100	39797984	1996	1996	1996	1996	2
410	20231204	144000	39793992	1996	1996	1996	1996	10
411	20231204	143900	39774032	1995	1996	1996	1995	15
412	20231204	143800	39744105	1996	1995	1996	1995	21
413	20231204	143700	39702200	1995	1995	1995	1995	2
414	20231204	143600	39698210	1995	1995	1995	1995	2
415	20231204	143500	39694220	1995	1996	1996	1995	1169
416	20231204	143400	37362063	1996	1996	1996	1996	2
417	20231204	143300	37358071	1996	1996	1996	1996	12
418	20231204	143200	37334119	1995	1996	1996	1995	13
419	20231204	143100	37308182	1996	1996	1996	1996	2
420	20231204	143000	37304190	1996	1996	1996	1996	12
421	20231204	142900	37280238	1995	1996	1996	1995	13
422	20231204	142800	37254301	1996	1996	1996	1996	2
423	20231204	142700	37250309	1996	1996	1996	1996	12
424	20231204	142600	37226357	1995	1995	1995	1995	12
425	20231204	142500	37202417	1996	1996	1996	1996	2
426	20231204	142400	37198425	1996	1996	1996	1996	2
427	20231204	142300	37194433	1996	1996	1996	1996	12
428	20231204	142200	37170481	1995	1996	1996	1995	14
429	20231204	142100	37142549	1996	1996	1996	1996	2
430	20231204	142000	37138557	1996	1996	1996	1996	2
431	20231204	141900	37134565	1996	1995	1996	1995	1016
432	20231204	141800	35107643	1996	1996	1996	1996	2
433	20231204	141700	35103651	1996	1996	1996	1996	2
434	20231204	141600	35099659	1996	1996	1996	1996	12
435	20231204	141500	35075707	1995	1996	1996	1995	13
436	20231204	141400	35049770	1996	1996	1996	1996	2
437	20231204	141300	35045778	1996	1996	1996	1996	2
438	20231204	141200	35041786	1995	1995	1995	1994	51
439	20231204	141100	34940054	1995	1995	1995	1995	2
440	20231204	141000	34936064	1995	1994	1995	1994	64
441	20231204	140900	34808438	1994	1993	1994	1993	22
442	20231204	140800	34764580	1994	1994	1994	1994	2
443	20231204	140700	34760592	1994	1994	1994	1994	2
444	20231204	140600	34756604	1993	1993	1993	1993	8
445	20231204	140500	34740660	1992	1993	1993	1992	16
446	20231204	140400	34708786	1993	1993	1993	1993	0
447	20231204	140300	34708786	1993	1992	1993	1992	17
448	20231204	140200	34674920	1993	1993	1993	1993	2
449	20231204	140100	34670934	1993	1992	1993	1992	12
450	20231204	140000	34647029	1991	1991	1991	1991	0
451	20231204	135900	34647029	1991	1990	1991	1990	18
452	20231204	135800	34611204	1991	1991	1991	1991	2
453	20231204	135700	34607222	1991	1991	1991	1991	0
454	20231204	135600	34607222	1991	1989	1991	1989	18
455	20231204	135500	34571407	1989	1989	1989	1989	2
456	20231204	135400	34567429	1990	1990	1990	1990	0
457	20231204	135300	34567429	1990	1990	1990	1990	0
458	20231204	135200	34567429	1990	1990	1990	1990	2
459	20231204	135100	34563449	1993	1993	1993	1993	0
460	20231204	135000	34563449	1993	1993	1993	1993	0
461	20231204	134900	34563449	1993	1993	1993	1993	0
462	20231204	134800	34563449	1993	1993	1993	1993	0
463	20231204	134700	34563449	1993	1993	1993	1993	0
464	20231204	134600	34563449	1993	1993	1993	1993	0
465	20231204	134500	34563449	1993	1993	1993	1993	0
466	20231204	134400	34563449	1993	1993	1993	1993	0
467	20231204	134300	34563449	1993	1993	1993	1993	0
468	20231204	134200	34563449	1993	1993	1993	1993	0
469	20231204	134100	34563449	1993	1994	1994	1993	319
470	20231204	134000	33927680	1994	1994	1994	1994	2
471	20231204	133900	33923692	1994	1994	1994	1994	2
472	20231204	133800	33919704	1994	1994	1994	1993	228
473	20231204	133700	33465082	1994	1994	1994	1994	2
474	20231204	133600	33461094	1994	1994	1994	1994	3
475	20231204	133500	33455112	1993	1994	1994	1993	220
476	20231204	133400	33016444	1994	1994	1994	1994	0
477	20231204	133300	33016444	1994	1994	1994	1994	10
478	20231204	133200	32996504	1993	1993	1993	1993	0
479	20231204	133100	32996504	1993	1994	1994	1993	215
480	20231204	133000	32567803	1994	1994	1994	1994	181
481	20231204	132900	32206889	1994	1994	1994	1994	96
482	20231204	132800	32015465	1996	1995	1996	1994	1696
483	20231204	132700	28631947	1996	1996	1996	1996	0
484	20231204	132600	28631947	1996	1996	1996	1996	2
485	20231204	132500	28627955	1996	1996	1996	1996	0
486	20231204	132400	28627955	1996	1996	1996	1996	10
487	20231204	132300	28607995	1996	1996	1996	1996	2
488	20231204	132200	28604003	1997	1997	1997	1997	0
489	20231204	132100	28604003	1997	1997	1997	1997	0
490	20231204	132000	28604003	1997	1997	1997	1997	2
491	20231204	131900	28600009	1997	1997	1997	1997	2
492	20231204	131800	28596015	1997	1995	1997	1995	24
493	20231204	131700	28548120	1996	1996	1996	1996	2
494	20231204	131600	28544128	1997	1997	1997	1997	0
495	20231204	131500	28544128	1997	1997	1997	1997	0
496	20231204	131400	28544128	1997	1997	1997	1997	2
497	20231204	131300	28540134	1997	1997	1997	1997	2
498	20231204	131200	28536140	1997	1996	1997	1996	10
499	20231204	131100	28516179	1995	1996	1996	1995	11
500	20231204	131000	28494232	1996	1996	1996	1996	2
501	20231204	130900	28490240	1996	1996	1996	1996	12
502	20231204	130800	28466288	1995	1995	1995	1995	10
503	20231204	130700	28446338	1996	1996	1996	1996	2
504	20231204	130600	28442346	1996	1996	1996	1996	2
505	20231204	130500	28438354	1996	1996	1996	1996	12
506	20231204	130400	28414402	1995	1996	1996	1995	14
507	20231204	130300	28386470	1996	1996	1996	1996	2
508	20231204	130200	28382478	1996	1996	1996	1996	2
509	20231204	130100	28378486	1995	1995	1995	1994	37
510	20231204	130000	28304685	1995	1993	1995	1993	405
511	20231204	125900	27496862	1993	1993	1993	1993	2
512	20231204	125800	27492876	1993	1993	1993	1993	2
513	20231204	125700	27488890	1992	1992	1992	1992	10
514	20231204	125600	27468970	1992	1992	1992	1992	11
515	20231204	125500	27447058	1993	1993	1993	1993	0
516	20231204	125400	27447058	1993	1993	1993	1993	0
517	20231204	125300	27447058	1993	1993	1993	1993	2
518	20231204	125200	27443072	1994	1994	1994	1994	0
519	20231204	125100	27443072	1994	1994	1994	1994	0
520	20231204	125000	27443072	1994	1993	1994	1993	10
521	20231204	124900	27423137	1990	1990	1990	1990	84
522	20231204	124800	27255977	1990	1990	1990	1990	12
523	20231204	124700	27232097	1989	1990	1990	1989	15
524	20231204	124600	27202260	1990	1989	1990	1989	73
525	20231204	124500	27057061	1989	1989	1989	1989	2
526	20231204	124400	27053083	1989	1989	1989	1988	22
527	20231204	124300	27009335	1989	1989	1989	1989	2
528	20231204	124200	27005357	1989	1989	1989	1989	202
529	20231204	124100	26603579	1989	1988	1989	1988	12
530	20231204	124000	26579721	1989	1989	1989	1989	2
531	20231204	123900	26575743	1989	1989	1989	1989	202
532	20231204	123800	26173965	1989	1989	1989	1989	155
533	20231204	123700	25865670	1988	1988	1988	1987	302
534	20231204	123600	25265307	1988	1988	1988	1988	2
535	20231204	123500	25261331	1988	1988	1988	1988	200
536	20231204	123400	24863731	1987	1988	1988	1987	13
537	20231204	123300	24837898	1988	1988	1988	1988	2
538	20231204	123200	24833922	1988	1988	1988	1988	202
539	20231204	123100	24432346	1988	1988	1988	1988	2
540	20231204	123000	24428370	1987	1988	1988	1987	14
541	20231204	122900	24400550	1988	1988	1988	1988	2
542	20231204	122800	24396574	1988	1988	1988	1988	202
543	20231204	122700	23994998	1987	1988	1988	1987	17
544	20231204	122600	23961217	1988	1988	1988	1988	2
545	20231204	122500	23957241	1988	1988	1988	1988	202
546	20231204	122400	23555665	1987	1988	1988	1987	16
547	20231204	122300	23523871	1988	1988	1988	1988	2
548	20231204	122200	23519895	1988	1988	1988	1988	2
549	20231204	122100	23515919	1988	1987	1988	1987	86
550	20231204	122000	23345035	1986	1987	1987	1986	11
551	20231204	121900	23323187	1987	1987	1987	1987	2
552	20231204	121800	23319213	1987	1986	1987	1986	21
553	20231204	121700	23277505	1985	1986	1986	1985	13
554	20231204	121600	23251698	1986	1986	1986	1986	2
555	20231204	121500	23247726	1986	1986	1986	1986	2
556	20231204	121400	23243754	1985	1985	1985	1985	96
557	20231204	121300	23053194	1984	1985	1985	1984	15
558	20231204	121200	23023432	1985	1985	1985	1985	2
559	20231204	121100	23019462	1984	1984	1984	1984	765
560	20231204	121000	21501702	1983	1984	1984	1983	17
561	20231204	120900	21467989	1984	1984	1984	1984	2
562	20231204	120800	21464021	1984	1984	1984	1984	3
563	20231204	120700	21458069	1984	1983	1984	1983	214
564	20231204	120600	21033505	1984	1984	1984	1984	2
565	20231204	120500	21029537	1984	1984	1984	1984	2
566	20231204	120400	21025569	1984	1984	1984	1984	202
567	20231204	120300	20624801	1983	1984	1984	1983	12
568	20231204	120200	20601003	1984	1984	1984	1984	2
569	20231204	120100	20597035	1984	1984	1984	1984	2
570	20231204	120000	20593067	1984	1983	1984	1983	212
571	20231204	115900	20172469	1984	1984	1984	1984	2
572	20231204	115800	20168501	1984	1984	1984	1984	2
573	20231204	115700	20164533	1984	1984	1984	1984	202
574	20231204	115600	19763765	1983	1984	1984	1983	12
575	20231204	115500	19739967	1984	1984	1984	1984	2
576	20231204	115400	19735999	1984	1984	1984	1984	2
577	20231204	115300	19732031	1983	1984	1984	1983	216
578	20231204	115200	19303501	1984	1984	1984	1984	349
579	20231204	115100	18611085	1984	1984	1984	1984	2
580	20231204	115000	18607117	1983	1983	1984	1983	91
581	20231204	114900	18426660	1983	1983	1983	1983	0
582	20231204	114800	18426660	1983	1983	1983	1983	2
583	20231204	114700	18422694	1983	1983	1983	1983	2
584	20231204	114600	18418728	1982	1982	1982	1982	22
585	20231204	114500	18375124	1982	1982	1982	1982	2
586	20231204	114400	18371160	1982	1982	1982	1982	0
587	20231204	114300	18371160	1982	1981	1982	1981	16
588	20231204	114200	18339462	1982	1982	1982	1982	2
589	20231204	114100	18335498	1982	1982	1982	1982	0
590	20231204	114000	18335498	1982	1982	1982	1982	4
591	20231204	113900	18327570	1980	1980	1980	1980	131
592	20231204	113800	18068190	1980	1980	1980	1980	2
593	20231204	113700	18064230	1980	1980	1980	1980	2
594	20231204	113600	18060270	1979	1980	1980	1979	214
595	20231204	113500	17636562	1980	1980	1980	1980	2
596	20231204	113400	17632602	1980	1980	1980	1980	2
597	20231204	113300	17628642	1979	1980	1980	1979	11
598	20231204	113200	17606871	1980	1980	1980	1980	202
599	20231204	113100	17206911	1980	1980	1980	1980	2
600	20231204	113000	17202951	1980	1980	1980	1980	2
601	20231204	112900	17198991	1979	1980	1980	1979	212
602	20231204	112800	16779241	1980	1980	1980	1980	2
603	20231204	112700	16775281	1980	1980	1980	1980	2
604	20231204	112600	16771321	1979	1980	1980	1979	16
605	20231204	112500	16739655	1980	1980	1980	1980	202
606	20231204	112400	16339695	1980	1980	1980	1980	2
607	20231204	112300	16335735	1979	1980	1980	1979	10
608	20231204	112200	16315943	1980	1980	1980	1980	202
609	20231204	112100	15915983	1980	1980	1980	1980	2
610	20231204	112000	15912023	1980	1980	1980	1980	2
611	20231204	111900	15908063	1980	1980	1980	1980	2
612	20231204	111800	15904103	1980	1980	1980	1980	202
613	20231204	111700	15504143	1980	1980	1980	1980	2
614	20231204	111600	15500183	1980	1980	1980	1980	2
615	20231204	111500	15496223	1980	1980	1980	1980	202
616	20231204	111400	15096263	1980	1980	1980	1980	2
617	20231204	111300	15092303	1980	1980	1980	1980	2
618	20231204	111200	15088343	1980	1980	1980	1980	2
619	20231204	111100	15084383	1980	1980	1980	1980	202
620	20231204	111000	14684423	1980	1980	1980	1980	4
621	20231204	110900	14676503	1980	1980	1980	1980	480
622	20231204	110800	13726103	1980	1980	1980	1980	202
623	20231204	110700	13326143	1980	1980	1980	1980	2
624	20231204	110600	13322183	1980	1980	1980	1980	1512
625	20231204	110500	10328423	1980	1980	1980	1980	0
626	20231204	110400	10328423	1980	1980	1980	1980	2
627	20231204	110300	10324463	1980	1980	1980	1980	0
628	20231204	110200	10324463	1980	1980	1980	1980	0
629	20231204	110100	10324463	1980	1979	1980	1979	7
630	20231204	110000	10310609	1979	1979	1979	1979	0
631	20231204	105900	10310609	1979	1979	1979	1979	12
632	20231204	105800	10286861	1976	1976	1976	1976	0
633	20231204	105700	10286861	1976	1976	1976	1976	0
634	20231204	105600	10286861	1976	1976	1976	1976	0
635	20231204	105500	10286861	1976	1976	1976	1976	0
636	20231204	105400	10286861	1976	1976	1976	1976	122
637	20231204	105300	10045789	1976	1976	1976	1976	2
638	20231204	105200	10041837	1976	1976	1976	1976	2
639	20231204	105100	10037885	1976	1976	1976	1976	3
640	20231204	105000	10031957	1976	1976	1976	1976	212
641	20231204	104900	9613045	1976	1976	1976	1976	2
642	20231204	104800	9609093	1976	1976	1976	1976	2
643	20231204	104700	9605141	1976	1976	1976	1976	213
644	20231204	104600	9184253	1976	1976	1976	1976	2
645	20231204	104500	9180301	1976	1976	1976	1976	2
646	20231204	104400	9176349	1976	1976	1976	1976	2
647	20231204	104300	9172397	1976	1976	1976	1976	213
648	20231204	104200	8751509	1976	1976	1976	1976	2
649	20231204	104100	8747557	1976	1976	1976	1976	2
650	20231204	104000	8743605	1976	1976	1976	1976	213
651	20231204	103900	8322717	1976	1976	1976	1976	211
652	20231204	103800	7905781	1976	1976	1976	1976	1
653	20231204	103700	7903805	1976	1976	1976	1976	3
654	20231204	103600	7897877	1976	1976	1976	1976	211
655	20231204	103500	7480941	1976	1976	1976	1976	1
656	20231204	103400	7478965	1976	1976	1976	1976	1
657	20231204	103300	7476989	1976	1976	1976	1976	212
658	20231204	103200	7058077	1976	1976	1976	1976	1
659	20231204	103100	7056101	1976	1976	1976	1976	1
660	20231204	103000	7054125	1976	1976	1976	1976	1
661	20231204	102900	7052149	1976	1976	1976	1976	212
662	20231204	102800	6633237	1976	1976	1976	1976	1
663	20231204	102700	6631261	1976	1976	1976	1976	1
664	20231204	102600	6629285	1976	1976	1976	1976	211
665	20231204	102500	6212349	1976	1976	1976	1976	1
666	20231204	102400	6210373	1976	1976	1976	1976	1
667	20231204	102300	6208397	1976	1976	1976	1976	1
668	20231204	102200	6206421	1976	1976	1976	1976	212
669	20231204	102100	5787509	1976	1976	1976	1976	1
670	20231204	102000	5785533	1976	1976	1976	1976	1
671	20231204	101900	5783557	1976	1976	1976	1976	212
672	20231204	101800	5364645	1976	1976	1976	1976	1
673	20231204	101700	5362669	1976	1976	1976	1976	1
674	20231204	101600	5360693	1976	1976	1976	1976	1
675	20231204	101500	5358717	1976	1976	1976	1976	211
676	20231204	101400	4941781	1976	1976	1976	1976	1
677	20231204	101300	4939805	1976	1976	1976	1976	2
678	20231204	101200	4935853	1976	1976	1976	1976	211
679	20231204	101100	4518917	1976	1976	1976	1976	1
680	20231204	101000	4516941	1976	1976	1976	1976	1
681	20231204	100900	4514965	1976	1976	1976	1976	105
682	20231204	100800	4307485	1976	1976	1976	1976	211
683	20231204	100700	3890549	1976	1976	1976	1976	1
684	20231204	100600	3888573	1976	1976	1976	1976	0
685	20231204	100500	3888573	1976	1976	1976	1976	211
686	20231204	100400	3471637	1976	1976	1976	1976	0
687	20231204	100300	3471637	1976	1976	1976	1976	0
688	20231204	100200	3471637	1976	1976	1976	1976	0
689	20231204	100100	3471637	1976	1976	1976	1976	210
690	20231204	100000	3056677	1976	1976	1976	1976	0
691	20231204	095900	3056677	1976	1976	1976	1976	0
692	20231204	095800	3056677	1976	1976	1976	1976	212
693	20231204	095700	2637765	1976	1976	1976	1976	1
694	20231204	095600	2635789	1976	1976	1976	1976	0
695	20231204	095500	2635789	1976	1976	1976	1976	0
696	20231204	095400	2635789	1976	1976	1976	1976	210
697	20231204	095300	2220829	1976	1976	1976	1976	0
698	20231204	095200	2220829	1976	1976	1976	1976	0
699	20231204	095100	2220829	1976	1976	1976	1976	212
700	20231204	095000	1801917	1976	1976	1976	1976	1
701	20231204	094900	1799941	1976	1976	1976	1976	1
702	20231204	094800	1797965	1976	1976	1976	1976	0
703	20231204	094700	1797965	1976	1976	1976	1976	210
704	20231204	094600	1383005	1976	1976	1976	1976	64
705	20231204	094500	1256541	1976	1976	1976	1976	1
706	20231204	094400	1254565	1976	1976	1976	1976	211
707	20231204	094300	837629	1976	1976	1976	1976	0
708	20231204	094200	837629	1976	1976	1976	1976	0
709	20231204	094100	837629	1976	1976	1976	1976	0
710	20231204	094000	837629	1976	1976	1976	1976	106
711	20231204	093900	628173	1976	1976	1976	1976	0
712	20231204	093800	628173	1976	1976	1976	1976	0
713	20231204	093700	628173	1976	1976	1976	1976	0
714	20231204	093600	628173	1976	1976	1976	1976	0
715	20231204	093500	628173	1976	1976	1976	1976	0
716	20231204	093400	628173	1976	1976	1976	1976	0
717	20231204	093300	628173	1976	1976	1976	1976	0
718	20231204	093200	628173	1976	1976	1976	1976	210
719	20231204	093100	213213	1976	1976	1976	1976	0
720	20231204	093000	213213	1976	1976	1976	1976	0
721	20231204	092900	213213	1976	1976	1976	1976	0
722	20231204	092800	213213	1976	1976	1976	1976	0
723	20231204	092700	213213	1976	1976	1976	1976	0
724	20231204	092600	213213	1976	1976	1976	1976	0
725	20231204	092500	213213	1976	1976	1976	1976	0
726	20231204	092400	213213	1976	1973	1976	1972	53
727	20231204	092300	108680	1976	1976	1976	1976	0
728	20231204	092200	108680	1976	1976	1976	1976	0
729	20231204	092100	108680	1976	1976	1976	1976	0
730	20231204	092000	108680	1976	1976	1976	1976	0
731	20231204	091900	108680	1976	1976	1976	1976	0
732	20231204	091800	108680	1976	1976	1976	1976	0
733	20231204	091700	108680	1976	1976	1976	1976	0
734	20231204	091600	108680	1976	1976	1976	1976	0
735	20231204	091500	108680	1976	1976	1976	1976	0
736	20231204	091400	108680	1976	1976	1976	1976	0
737	20231204	091300	108680	1976	1976	1976	1976	0
738	20231204	091200	108680	1976	1976	1976	1976	0
739	20231204	091100	108680	1976	1976	1976	1976	0
740	20231204	091000	108680	1976	1976	1976	1976	0
741	20231204	090900	108680	1976	1976	1976	1976	0
742	20231204	090800	108680	1976	1976	1976	1976	0
743	20231204	090700	108680	1976	1976	1976	1976	0
744	20231204	090600	108680	1976	1976	1976	1976	0
745	20231204	090500	108680	1976	1976	1976	1976	0
746	20231204	090400	108680	1976	1976	1976	1976	52
747	20231204	090300	5928	1976	1976	1976	1976	0
748	20231204	090200	5928	1976	1976	1976	1976	1
749	20231204	090100	3952	1976	1976	1976	1976	0
750	20231204	090000	3952	1976	1976	1976	1976	2