KissMeData/024890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190700	46255132	1987	1987	1987	1987	485
3	20231214	190600	46255132	1987	1987	1987	1987	0
4	20231214	190500	46255132	1987	1987	1987	1987	0
5	20231214	190400	46255132	1987	1987	1987	1987	0
6	20231214	190300	46255132	1987	1987	1987	1987	0
7	20231214	190200	46255132	1987	1987	1987	1987	0
8	20231214	190100	46255132	1987	1987	1987	1987	0
9	20231214	190000	46255132	1987	1987	1987	1987	0
10	20231214	185900	46255132	1987	1987	1987	1987	0
11	20231214	185800	46255132	1987	1987	1987	1987	0
12	20231214	185700	46255132	1987	1987	1987	1987	0
13	20231214	185600	46255132	1987	1987	1987	1987	0
14	20231214	185500	46255132	1987	1987	1987	1987	0
15	20231214	185400	46255132	1987	1987	1987	1987	0
16	20231214	185300	46255132	1987	1987	1987	1987	0
17	20231214	185200	46255132	1987	1987	1987	1987	0
18	20231214	185100	46255132	1987	1987	1987	1987	0
19	20231214	185000	46255132	1987	1987	1987	1987	0
20	20231214	184900	46255132	1987	1987	1987	1987	0
21	20231214	184800	46255132	1987	1987	1987	1987	0
22	20231214	184700	46255132	1987	1987	1987	1987	0
23	20231214	184600	46255132	1987	1987	1987	1987	0
24	20231214	184500	46255132	1987	1987	1987	1987	0
25	20231214	184400	46255132	1987	1987	1987	1987	0
26	20231214	184300	46255132	1987	1987	1987	1987	0
27	20231214	184200	46255132	1987	1987	1987	1987	0
28	20231214	184100	46255132	1987	1987	1987	1987	0
29	20231214	184000	46255132	1987	1987	1987	1987	0
30	20231214	183900	46255132	1987	1987	1987	1987	0
31	20231214	183800	46255132	1987	1987	1987	1987	0
32	20231214	183700	46255132	1987	1987	1987	1987	485
33	20231214	183600	46255132	1987	1987	1987	1987	0
34	20231214	183500	46255132	1987	1987	1987	1987	0
35	20231214	183400	46255132	1987	1987	1987	1987	0
36	20231214	183300	46255132	1987	1987	1987	1987	0
37	20231214	183200	46255132	1987	1987	1987	1987	0
38	20231214	183100	46255132	1987	1987	1987	1987	0
39	20231214	183000	46255132	1987	1987	1987	1987	0
40	20231214	182900	46255132	1987	1987	1987	1987	0
41	20231214	182800	46255132	1987	1987	1987	1987	0
42	20231214	182700	46255132	1987	1987	1987	1987	0
43	20231214	182600	46255132	1987	1987	1987	1987	0
44	20231214	182500	46255132	1987	1987	1987	1987	0
45	20231214	182400	46255132	1987	1987	1987	1987	0
46	20231214	182300	46255132	1987	1987	1987	1987	0
47	20231214	182200	46255132	1987	1987	1987	1987	0
48	20231214	182100	46255132	1987	1987	1987	1987	0
49	20231214	182000	46255132	1987	1987	1987	1987	0
50	20231214	181900	46255132	1987	1987	1987	1987	0
51	20231214	181800	46255132	1987	1987	1987	1987	0
52	20231214	181700	46255132	1987	1987	1987	1987	0
53	20231214	181600	46255132	1987	1987	1987	1987	0
54	20231214	181500	46255132	1987	1987	1987	1987	0
55	20231214	181400	46255132	1987	1987	1987	1987	0
56	20231214	181300	46255132	1987	1987	1987	1987	0
57	20231214	181200	46255132	1987	1987	1987	1987	0
58	20231214	181100	46255132	1987	1987	1987	1987	0
59	20231214	181000	46255132	1987	1987	1987	1987	0
60	20231214	180900	46255132	1987	1987	1987	1987	0
61	20231214	180800	46255132	1987	1987	1987	1987	0
62	20231214	180700	46255132	1987	1987	1987	1987	485
63	20231214	180600	46255132	1987	1987	1987	1987	0
64	20231214	180500	46255132	1987	1987	1987	1987	0
65	20231214	180400	46255132	1987	1987	1987	1987	0
66	20231214	180300	46255132	1987	1987	1987	1987	0
67	20231214	180200	46255132	1987	1987	1987	1987	0
68	20231214	180100	46255132	1987	1987	1987	1987	0
69	20231214	180000	46255132	1987	1987	1987	1987	0
70	20231214	175900	46255132	1987	1987	1987	1987	0
71	20231214	175800	46255132	1987	1987	1987	1987	0
72	20231214	175700	46255132	1987	1987	1987	1987	0
73	20231214	175600	46255132	1987	1987	1987	1987	0
74	20231214	175500	46255132	1987	1987	1987	1987	0
75	20231214	175400	46255132	1987	1987	1987	1987	0
76	20231214	175300	46255132	1987	1987	1987	1987	0
77	20231214	175200	46255132	1987	1987	1987	1987	0
78	20231214	175100	46255132	1987	1987	1987	1987	0
79	20231214	175000	46255132	1987	1987	1987	1987	0
80	20231214	174900	46255132	1987	1987	1987	1987	0
81	20231214	174800	46255132	1987	1987	1987	1987	0
82	20231214	174700	46255132	1987	1987	1987	1987	0
83	20231214	174600	46255132	1987	1987	1987	1987	0
84	20231214	174500	46255132	1987	1987	1987	1987	0
85	20231214	174400	46255132	1987	1987	1987	1987	0
86	20231214	174300	46255132	1987	1987	1987	1987	0
87	20231214	174200	46255132	1987	1987	1987	1987	0
88	20231214	174100	46255132	1987	1987	1987	1987	0
89	20231214	174000	46255132	1987	1987	1987	1987	0
90	20231214	173900	46255132	1987	1987	1987	1987	0
91	20231214	173800	46255132	1987	1987	1987	1987	0
92	20231214	173700	46255132	1987	1987	1987	1987	485
93	20231214	173600	46255132	1987	1987	1987	1987	0
94	20231214	173500	46255132	1987	1987	1987	1987	0
95	20231214	173400	46255132	1987	1987	1987	1987	0
96	20231214	173300	46255132	1987	1987	1987	1987	0
97	20231214	173200	46255132	1987	1987	1987	1987	0
98	20231214	173100	46255132	1987	1987	1987	1987	0
99	20231214	173000	46255132	1987	1987	1987	1987	0
100	20231214	172900	46255132	1987	1987	1987	1987	0
101	20231214	172800	46255132	1987	1987	1987	1987	0
102	20231214	172700	46255132	1987	1987	1987	1987	0
103	20231214	172600	46255132	1987	1987	1987	1987	0
104	20231214	172500	46255132	1987	1987	1987	1987	0
105	20231214	172400	46255132	1987	1987	1987	1987	0
106	20231214	172300	46255132	1987	1987	1987	1987	0
107	20231214	172200	46255132	1987	1987	1987	1987	0
108	20231214	172100	46255132	1987	1987	1987	1987	0
109	20231214	172000	46255132	1987	1987	1987	1987	0
110	20231214	171900	46255132	1987	1987	1987	1987	0
111	20231214	171800	46255132	1987	1987	1987	1987	0
112	20231214	171700	46255132	1987	1987	1987	1987	0
113	20231214	171600	46255132	1987	1987	1987	1987	0
114	20231214	171500	46255132	1987	1987	1987	1987	0
115	20231214	171400	46255132	1987	1987	1987	1987	0
116	20231214	171300	46255132	1987	1987	1987	1987	0
117	20231214	171200	46255132	1987	1987	1987	1987	0
118	20231214	171100	46255132	1987	1987	1987	1987	0
119	20231214	171000	46255132	1987	1987	1987	1987	0
120	20231214	170900	46255132	1987	1987	1987	1987	0
121	20231214	170800	46255132	1987	1987	1987	1987	0
122	20231214	170700	46255132	1987	1987	1987	1987	485
123	20231214	170600	46255132	1987	1987	1987	1987	0
124	20231214	170500	46255132	1987	1987	1987	1987	0
125	20231214	170400	46255132	1987	1987	1987	1987	0
126	20231214	170300	46255132	1987	1987	1987	1987	0
127	20231214	170200	46255132	1987	1987	1987	1987	0
128	20231214	170100	46255132	1987	1987	1987	1987	0
129	20231214	170000	46255132	1987	1987	1987	1987	0
130	20231214	165900	46255132	1987	1987	1987	1987	0
131	20231214	165800	46255132	1987	1987	1987	1987	0
132	20231214	165700	46255132	1987	1987	1987	1987	0
133	20231214	165600	46255132	1987	1987	1987	1987	0
134	20231214	165500	46255132	1987	1987	1987	1987	0
135	20231214	165400	46255132	1987	1987	1987	1987	0
136	20231214	165300	46255132	1987	1987	1987	1987	0
137	20231214	165200	46255132	1987	1987	1987	1987	0
138	20231214	165100	46255132	1987	1987	1987	1987	0
139	20231214	165000	46255132	1987	1987	1987	1987	0
140	20231214	164900	46255132	1987	1987	1987	1987	0
141	20231214	164800	46255132	1987	1987	1987	1987	0
142	20231214	164700	46255132	1987	1987	1987	1987	0
143	20231214	164600	46255132	1987	1987	1987	1987	0
144	20231214	164500	46255132	1987	1987	1987	1987	0
145	20231214	164400	46255132	1987	1987	1987	1987	0
146	20231214	164300	46255132	1987	1987	1987	1987	0
147	20231214	164200	46255132	1987	1987	1987	1987	0
148	20231214	164100	46255132	1987	1987	1987	1987	0
149	20231214	164000	46255132	1987	1987	1987	1987	0
150	20231214	163900	46255132	1987	1987	1987	1987	0
151	20231214	163800	46255132	1987	1987	1987	1987	0
152	20231214	163700	46255132	1987	1987	1987	1987	485
153	20231214	163600	46255132	1987	1987	1987	1987	0
154	20231214	163500	46255132	1987	1987	1987	1987	0
155	20231214	163400	46255132	1987	1987	1987	1987	0
156	20231214	163300	46255132	1987	1987	1987	1987	0
157	20231214	163200	46255132	1987	1987	1987	1987	0
158	20231214	163100	46255132	1987	1987	1987	1987	0
159	20231214	163000	46255132	1987	1987	1987	1987	0
160	20231214	162900	46255132	1987	1987	1987	1987	0
161	20231214	162800	46255132	1987	1987	1987	1987	0
162	20231214	162700	46255132	1987	1987	1987	1987	0
163	20231214	162600	46255132	1987	1987	1987	1987	0
164	20231214	162500	46255132	1987	1987	1987	1987	0
165	20231214	162400	46255132	1987	1987	1987	1987	0
166	20231214	162300	46255132	1987	1987	1987	1987	0
167	20231214	162200	46255132	1987	1987	1987	1987	0
168	20231214	162100	46255132	1987	1987	1987	1987	0
169	20231214	162000	46255132	1987	1987	1987	1987	0
170	20231214	161900	46255132	1987	1987	1987	1987	0
171	20231214	161800	46255132	1987	1987	1987	1987	0
172	20231214	161700	46255132	1987	1987	1987	1987	0
173	20231214	161600	46255132	1987	1987	1987	1987	0
174	20231214	161500	46255132	1987	1987	1987	1987	0
175	20231214	161400	46255132	1987	1987	1987	1987	0
176	20231214	161300	46255132	1987	1987	1987	1987	0
177	20231214	161200	46255132	1987	1987	1987	1987	0
178	20231214	161100	46255132	1987	1987	1987	1987	0
179	20231214	161000	46255132	1987	1987	1987	1987	0
180	20231214	160900	46255132	1987	1987	1987	1987	0
181	20231214	160800	46255132	1987	1987	1987	1987	0
182	20231214	160700	46255132	1987	1987	1987	1987	485
183	20231214	160600	46255132	1987	1987	1987	1987	0
184	20231214	160500	46255132	1987	1987	1987	1987	0
185	20231214	160400	46255132	1987	1987	1987	1987	0
186	20231214	160300	46255132	1987	1987	1987	1987	0
187	20231214	160200	46255132	1987	1987	1987	1987	0
188	20231214	160100	46255132	1987	1987	1987	1987	0
189	20231214	160000	46255132	1987	1987	1987	1987	0
190	20231214	155900	46255132	1987	1987	1987	1987	0
191	20231214	155800	46255132	1987	1987	1987	1987	0
192	20231214	155700	46255132	1987	1987	1987	1987	0
193	20231214	155600	46255132	1987	1987	1987	1987	0
194	20231214	155500	46255132	1987	1987	1987	1987	0
195	20231214	155400	46255132	1987	1987	1987	1987	0
196	20231214	155300	46255132	1987	1987	1987	1987	0
197	20231214	155200	46255132	1987	1987	1987	1987	0
198	20231214	155100	46255132	1987	1987	1987	1987	0
199	20231214	155000	46255132	1987	1987	1987	1987	0
200	20231214	154900	46255132	1987	1987	1987	1987	0
201	20231214	154800	46255132	1987	1987	1987	1987	0
202	20231214	154700	46255132	1987	1987	1987	1987	0
203	20231214	154600	46255132	1987	1987	1987	1987	0
204	20231214	154500	46255132	1987	1987	1987	1987	0
205	20231214	154400	46255132	1987	1987	1987	1987	0
206	20231214	154300	46255132	1987	1987	1987	1987	0
207	20231214	154200	46255132	1987	1987	1987	1987	0
208	20231214	154100	46255132	1987	1987	1987	1987	0
209	20231214	154000	46255132	1987	1987	1987	1987	0
210	20231214	153900	46255132	1987	1987	1987	1987	0
211	20231214	153800	46255132	1987	1987	1987	1987	0
212	20231214	153700	46255132	1987	1987	1987	1987	485
213	20231214	153600	46255132	1987	1987	1987	1987	0
214	20231214	153500	46255132	1987	1987	1987	1987	0
215	20231214	153400	46255132	1987	1987	1987	1987	0
216	20231214	153300	46255132	1987	1987	1987	1987	0
217	20231214	153200	46255132	1987	1987	1987	1987	0
218	20231214	153100	46255132	1987	1987	1987	1987	0
219	20231214	153000	46255132	1987	1987	1987	1987	485
220	20231214	152900	45291437	1987	1987	1987	1987	0
221	20231214	152800	45291437	1987	1987	1987	1987	0
222	20231214	152700	45291437	1987	1987	1987	1987	0
223	20231214	152600	45291437	1987	1987	1987	1987	0
224	20231214	152500	45291437	1987	1987	1987	1987	0
225	20231214	152400	45291437	1987	1987	1987	1987	0
226	20231214	152300	45291437	1987	1987	1987	1987	0
227	20231214	152200	45291437	1987	1987	1987	1987	0
228	20231214	152100	45291437	1987	1987	1987	1987	0
229	20231214	152000	45291437	1987	1987	1987	1987	0
230	20231214	151900	45291437	1987	1987	1987	1987	0
231	20231214	151800	45291437	1987	1987	1987	1987	0
232	20231214	151700	45291437	1987	1987	1987	1987	0
233	20231214	151600	45291437	1987	1987	1987	1987	0
234	20231214	151500	45291437	1987	1988	1988	1987	101
235	20231214	151400	45090650	1988	1988	1988	1988	24
236	20231214	151300	45042938	1988	1994	1994	1988	81
237	20231214	151200	44881888	1990	1990	1990	1990	0
238	20231214	151100	44881888	1990	1993	1993	1990	15
239	20231214	151000	44852018	1993	1994	1994	1993	18
240	20231214	150900	44816128	1994	1994	1994	1994	0
241	20231214	150800	44816128	1994	1994	1994	1994	1
242	20231214	150700	44814134	1993	1993	1993	1993	2
243	20231214	150600	44810148	1993	1993	1993	1993	0
244	20231214	150500	44810148	1993	1993	1993	1993	0
245	20231214	150400	44810148	1993	1993	1993	1993	1
246	20231214	150300	44808155	1993	1993	1993	1993	0
247	20231214	150200	44808155	1993	1993	1993	1993	0
248	20231214	150100	44808155	1993	1993	1993	1993	0
249	20231214	150000	44808155	1993	1993	1993	1993	0
250	20231214	145900	44808155	1993	1993	1993	1993	0
251	20231214	145800	44808155	1993	1993	1993	1993	0
252	20231214	145700	44808155	1993	1993	1993	1993	1
253	20231214	145600	44806162	1993	1993	1993	1993	1
254	20231214	145500	44804169	1994	1994	1994	1994	0
255	20231214	145400	44804169	1994	1994	1994	1994	1
256	20231214	145300	44802175	1995	1995	1995	1995	0
257	20231214	145200	44802175	1995	1995	1995	1995	0
258	20231214	145100	44802175	1995	1995	1995	1995	0
259	20231214	145000	44802175	1995	1994	1995	1994	172
260	20231214	144900	44459122	1993	1992	1993	1992	1016
261	20231214	144800	42434683	1990	1989	1990	1989	458
262	20231214	144700	41523313	1989	1987	1989	1987	1365
263	20231214	144600	38809643	1985	1985	1985	1985	286
264	20231214	144500	38241933	1981	1984	1984	1981	257
265	20231214	144400	37732795	1985	1985	1985	1985	0
266	20231214	144300	37732795	1985	1985	1985	1985	0
267	20231214	144200	37732795	1985	1985	1985	1985	1
268	20231214	144100	37730810	1985	1985	1985	1985	2
269	20231214	144000	37726840	1981	1981	1981	1981	0
270	20231214	143900	37726840	1981	1981	1981	1981	0
271	20231214	143800	37726840	1981	1985	1985	1981	422
272	20231214	143700	36890838	1985	1985	1985	1985	0
273	20231214	143600	36890838	1985	1985	1985	1985	0
274	20231214	143500	36890838	1985	1985	1985	1985	0
275	20231214	143400	36890838	1985	1985	1985	1985	0
276	20231214	143300	36890838	1985	1985	1985	1985	0
277	20231214	143200	36890838	1985	1985	1985	1985	0
278	20231214	143100	36890838	1985	1985	1985	1985	0
279	20231214	143000	36890838	1985	1985	1985	1985	0
280	20231214	142900	36890838	1985	1985	1985	1985	0
281	20231214	142800	36890838	1985	1985	1985	1985	0
282	20231214	142700	36890838	1985	1985	1985	1985	2
283	20231214	142600	36886868	1985	1985	1985	1985	0
284	20231214	142500	36886868	1985	1985	1985	1985	0
285	20231214	142400	36886868	1985	1985	1985	1985	0
286	20231214	142300	36886868	1985	1985	1985	1985	0
287	20231214	142200	36886868	1985	1985	1985	1985	0
288	20231214	142100	36886868	1985	1985	1985	1985	0
289	20231214	142000	36886868	1985	1985	1985	1985	0
290	20231214	141900	36886868	1985	1985	1985	1985	0
291	20231214	141800	36886868	1985	1985	1985	1985	0
292	20231214	141700	36886868	1985	1985	1985	1985	0
293	20231214	141600	36886868	1985	1985	1985	1985	0
294	20231214	141500	36886868	1985	1985	1985	1985	500
295	20231214	141400	35894368	1985	1985	1985	1985	0
296	20231214	141300	35894368	1985	1985	1985	1985	1
297	20231214	141200	35892383	1981	1981	1981	1981	0
298	20231214	141100	35892383	1981	1983	1983	1981	1113
299	20231214	141000	33685888	1983	1983	1983	1983	0
300	20231214	140900	33685888	1983	1983	1983	1983	0
301	20231214	140800	33685888	1983	1983	1983	1983	0
302	20231214	140700	33685888	1983	1983	1983	1983	0
303	20231214	140600	33685888	1983	1983	1983	1983	0
304	20231214	140500	33685888	1983	1983	1983	1983	0
305	20231214	140400	33685888	1983	1983	1983	1983	0
306	20231214	140300	33685888	1983	1983	1983	1983	0
307	20231214	140200	33685888	1983	1983	1983	1983	0
308	20231214	140100	33685888	1983	1983	1983	1983	139
309	20231214	140000	33410251	1985	1985	1985	1985	0
310	20231214	135900	33410251	1985	1985	1985	1985	0
311	20231214	135800	33410251	1985	1985	1985	1985	0
312	20231214	135700	33410251	1985	1985	1985	1985	0
313	20231214	135600	33410251	1985	1985	1985	1985	0
314	20231214	135500	33410251	1985	1985	1985	1985	0
315	20231214	135400	33410251	1985	1985	1985	1985	0
316	20231214	135300	33410251	1985	1985	1985	1985	0
317	20231214	135200	33410251	1985	1985	1985	1985	0
318	20231214	135100	33410251	1985	1985	1985	1985	0
319	20231214	135000	33410251	1985	1985	1985	1985	0
320	20231214	134900	33410251	1985	1985	1985	1985	0
321	20231214	134800	33410251	1985	1985	1985	1985	0
322	20231214	134700	33410251	1985	1985	1985	1985	0
323	20231214	134600	33410251	1985	1985	1985	1985	0
324	20231214	134500	33410251	1985	1985	1985	1985	1
325	20231214	134400	33408266	1985	1985	1985	1985	0
326	20231214	134300	33408266	1985	1985	1985	1985	0
327	20231214	134200	33408266	1985	1985	1985	1985	0
328	20231214	134100	33408266	1985	1985	1985	1985	1
329	20231214	134000	33406281	1984	1984	1984	1984	0
330	20231214	133900	33406281	1984	1984	1984	1984	0
331	20231214	133800	33406281	1984	1984	1984	1984	0
332	20231214	133700	33406281	1984	1984	1984	1984	197
333	20231214	133600	33015433	1985	1985	1985	1985	0
334	20231214	133500	33015433	1985	1985	1985	1985	0
335	20231214	133400	33015433	1985	1985	1985	1985	0
336	20231214	133300	33015433	1985	1985	1985	1985	0
337	20231214	133200	33015433	1985	1985	1985	1985	40
338	20231214	133100	32936033	1985	1985	1985	1985	50
339	20231214	133000	32836783	1988	1988	1988	1988	100
340	20231214	132900	32637983	1988	1988	1988	1988	0
341	20231214	132800	32637983	1988	1988	1988	1988	50
342	20231214	132700	32538583	1988	1988	1988	1988	0
343	20231214	132600	32538583	1988	1988	1988	1988	2
344	20231214	132500	32534607	1984	1984	1984	1984	0
345	20231214	132400	32534607	1984	1984	1984	1984	0
346	20231214	132300	32534607	1984	1984	1984	1984	0
347	20231214	132200	32534607	1984	1984	1984	1984	0
348	20231214	132100	32534607	1984	1984	1984	1984	0
349	20231214	132000	32534607	1984	1984	1984	1984	18
350	20231214	131900	32498895	1984	1984	1984	1984	1009
351	20231214	131800	30497039	1985	1985	1985	1985	26
352	20231214	131700	30445429	1988	1988	1988	1988	0
353	20231214	131600	30445429	1988	1988	1988	1988	0
354	20231214	131500	30445429	1988	1988	1988	1988	0
355	20231214	131400	30445429	1988	1988	1988	1988	0
356	20231214	131300	30445429	1988	1988	1988	1988	0
357	20231214	131200	30445429	1988	1988	1988	1988	0
358	20231214	131100	30445429	1988	1988	1988	1988	0
359	20231214	131000	30445429	1988	1988	1988	1988	0
360	20231214	130900	30445429	1988	1988	1988	1988	0
361	20231214	130800	30445429	1988	1988	1988	1988	0
362	20231214	130700	30445429	1988	1988	1988	1988	911
363	20231214	130600	28634361	1988	1988	1988	1988	0
364	20231214	130500	28634361	1988	1988	1988	1988	0
365	20231214	130400	28634361	1988	1988	1988	1988	0
366	20231214	130300	28634361	1988	1988	1988	1988	65
367	20231214	130200	28505141	1988	1988	1988	1988	0
368	20231214	130100	28505141	1988	1988	1988	1988	0
369	20231214	130000	28505141	1988	1988	1988	1988	0
370	20231214	125900	28505141	1988	1988	1988	1988	0
371	20231214	125800	28505141	1988	1988	1988	1988	0
372	20231214	125700	28505141	1988	1988	1988	1988	0
373	20231214	125600	28505141	1988	1988	1988	1988	0
374	20231214	125500	28505141	1988	1988	1988	1988	0
375	20231214	125400	28505141	1988	1988	1988	1988	0
376	20231214	125300	28505141	1988	1988	1988	1988	0
377	20231214	125200	28505141	1988	1988	1988	1988	0
378	20231214	125100	28505141	1988	1988	1988	1988	0
379	20231214	125000	28505141	1988	1988	1988	1988	0
380	20231214	124900	28505141	1988	1988	1988	1988	0
381	20231214	124800	28505141	1988	1988	1988	1988	0
382	20231214	124700	28505141	1988	1988	1988	1988	2
383	20231214	124600	28501165	1988	1988	1988	1988	99
384	20231214	124500	28304353	1988	1988	1988	1988	0
385	20231214	124400	28304353	1988	1988	1988	1988	0
386	20231214	124300	28304353	1988	1988	1988	1988	0
387	20231214	124200	28304353	1988	1988	1988	1988	0
388	20231214	124100	28304353	1988	1988	1988	1988	0
389	20231214	124000	28304353	1988	1988	1988	1988	0
390	20231214	123900	28304353	1988	1988	1988	1988	0
391	20231214	123800	28304353	1988	1988	1988	1988	0
392	20231214	123700	28304353	1988	1988	1988	1988	0
393	20231214	123600	28304353	1988	1988	1988	1988	0
394	20231214	123500	28304353	1988	1988	1988	1988	8
395	20231214	123400	28288449	1989	1989	1989	1989	0
396	20231214	123300	28288449	1989	1989	1989	1989	0
397	20231214	123200	28288449	1989	1989	1989	1989	0
398	20231214	123100	28288449	1989	1989	1989	1989	0
399	20231214	123000	28288449	1989	1989	1989	1989	0
400	20231214	122900	28288449	1989	1989	1989	1989	0
401	20231214	122800	28288449	1989	1989	1989	1989	0
402	20231214	122700	28288449	1989	1989	1989	1989	0
403	20231214	122600	28288449	1989	1989	1989	1989	0
404	20231214	122500	28288449	1989	1989	1989	1989	0
405	20231214	122400	28288449	1989	1989	1989	1989	300
406	20231214	122300	27691749	1989	1989	1989	1989	0
407	20231214	122200	27691749	1989	1989	1989	1989	0
408	20231214	122100	27691749	1989	1989	1989	1989	7
409	20231214	122000	27677826	1989	1989	1989	1989	0
410	20231214	121900	27677826	1989	1989	1989	1989	8
411	20231214	121800	27661914	1988	1988	1988	1988	0
412	20231214	121700	27661914	1988	1988	1988	1988	0
413	20231214	121600	27661914	1988	1988	1988	1988	0
414	20231214	121500	27661914	1988	1988	1988	1988	0
415	20231214	121400	27661914	1988	1988	1988	1988	0
416	20231214	121300	27661914	1988	1988	1988	1988	0
417	20231214	121200	27661914	1988	1988	1988	1988	18
418	20231214	121100	27626130	1988	1988	1988	1988	100
419	20231214	121000	27427330	1988	1988	1988	1988	0
420	20231214	120900	27427330	1988	1988	1988	1988	0
421	20231214	120800	27427330	1988	1988	1988	1988	0
422	20231214	120700	27427330	1988	1988	1988	1988	0
423	20231214	120600	27427330	1988	1988	1988	1988	0
424	20231214	120500	27427330	1988	1988	1988	1988	0
425	20231214	120400	27427330	1988	1988	1988	1988	0
426	20231214	120300	27427330	1988	1988	1988	1988	0
427	20231214	120200	27427330	1988	1988	1988	1988	0
428	20231214	120100	27427330	1988	1988	1988	1988	1
429	20231214	120000	27425342	1989	1989	1989	1989	0
430	20231214	115900	27425342	1989	1989	1989	1989	0
431	20231214	115800	27425342	1989	1989	1989	1989	0
432	20231214	115700	27425342	1989	1989	1989	1989	0
433	20231214	115600	27425342	1989	1989	1989	1989	1
434	20231214	115500	27423353	1984	1984	1984	1984	0
435	20231214	115400	27423353	1984	1984	1984	1984	0
436	20231214	115300	27423353	1984	1986	1986	1984	141
437	20231214	115200	27143458	1986	1986	1986	1986	0
438	20231214	115100	27143458	1986	1986	1986	1986	0
439	20231214	115000	27143458	1986	1986	1986	1986	0
440	20231214	114900	27143458	1986	1986	1986	1986	1
441	20231214	114800	27141472	1989	1989	1989	1989	0
442	20231214	114700	27141472	1989	1989	1989	1989	0
443	20231214	114600	27141472	1989	1989	1989	1989	0
444	20231214	114500	27141472	1989	1989	1989	1989	0
445	20231214	114400	27141472	1989	1989	1989	1989	0
446	20231214	114300	27141472	1989	1989	1989	1989	0
447	20231214	114200	27141472	1989	1989	1989	1989	0
448	20231214	114100	27141472	1989	1989	1989	1989	0
449	20231214	114000	27141472	1989	1989	1989	1987	7
450	20231214	113900	27127551	1989	1989	1989	1989	13
451	20231214	113800	27101694	1987	1988	1988	1987	3
452	20231214	113700	27095731	1988	1988	1988	1988	1
453	20231214	113600	27093743	1989	1989	1989	1989	0
454	20231214	113500	27093743	1989	1989	1989	1989	1
455	20231214	113400	27091754	1989	1989	1989	1989	0
456	20231214	113300	27091754	1989	1989	1989	1989	0
457	20231214	113200	27091754	1989	1989	1989	1989	0
458	20231214	113100	27091754	1989	1989	1989	1989	1
459	20231214	113000	27089765	1984	1984	1984	1984	0
460	20231214	112900	27089765	1984	1984	1984	1984	0
461	20231214	112800	27089765	1984	1984	1984	1984	0
462	20231214	112700	27089765	1984	1984	1984	1984	0
463	20231214	112600	27089765	1984	1985	1985	1984	300
464	20231214	112500	26494463	1989	1989	1989	1989	0
465	20231214	112400	26494463	1989	1989	1989	1989	0
466	20231214	112300	26494463	1989	1989	1989	1989	0
467	20231214	112200	26494463	1989	1989	1989	1989	0
468	20231214	112100	26494463	1989	1989	1989	1989	1
469	20231214	112000	26492474	1986	1986	1986	1986	0
470	20231214	111900	26492474	1986	1987	1987	1986	2
471	20231214	111800	26488501	1989	1989	1989	1989	0
472	20231214	111700	26488501	1989	1989	1989	1989	0
473	20231214	111600	26488501	1989	1989	1989	1989	0
474	20231214	111500	26488501	1989	1989	1989	1989	0
475	20231214	111400	26488501	1989	1989	1989	1989	0
476	20231214	111300	26488501	1989	1989	1989	1989	0
477	20231214	111200	26488501	1989	1989	1989	1989	0
478	20231214	111100	26488501	1989	1989	1989	1989	10
479	20231214	111000	26468611	1990	1990	1990	1990	0
480	20231214	110900	26468611	1990	1990	1990	1990	0
481	20231214	110800	26468611	1990	1990	1990	1990	0
482	20231214	110700	26468611	1990	1990	1990	1990	0
483	20231214	110600	26468611	1990	1990	1990	1990	0
484	20231214	110500	26468611	1990	1990	1990	1990	0
485	20231214	110400	26468611	1990	1990	1990	1990	0
486	20231214	110300	26468611	1990	1990	1990	1990	0
487	20231214	110200	26468611	1990	1990	1990	1990	0
488	20231214	110100	26468611	1990	1990	1990	1990	0
489	20231214	110000	26468611	1990	1990	1990	1990	0
490	20231214	105900	26468611	1990	1990	1990	1990	0
491	20231214	105800	26468611	1990	1990	1990	1990	0
492	20231214	105700	26468611	1990	1988	1990	1988	2
493	20231214	105600	26464633	1989	1989	1989	1989	0
494	20231214	105500	26464633	1989	1989	1989	1989	0
495	20231214	105400	26464633	1989	1989	1989	1989	0
496	20231214	105300	26464633	1989	1989	1989	1989	1
497	20231214	105200	26462644	1990	1990	1990	1990	0
498	20231214	105100	26462644	1990	1990	1990	1990	0
499	20231214	105000	26462644	1990	1990	1990	1990	0
500	20231214	104900	26462644	1990	1990	1990	1990	0
501	20231214	104800	26462644	1990	1990	1990	1990	2
502	20231214	104700	26458664	1990	1990	1990	1990	0
503	20231214	104600	26458664	1990	1990	1990	1990	5
504	20231214	104500	26448714	1990	1990	1990	1990	0
505	20231214	104400	26448714	1990	1990	1990	1990	0
506	20231214	104300	26448714	1990	1990	1990	1990	0
507	20231214	104200	26448714	1990	1990	1990	1990	9
508	20231214	104100	26430804	1990	1990	1990	1990	0
509	20231214	104000	26430804	1990	1990	1990	1990	0
510	20231214	103900	26430804	1990	1990	1990	1990	0
511	20231214	103800	26430804	1990	1991	1991	1990	2
512	20231214	103700	26426823	1992	1992	1992	1992	0
513	20231214	103600	26426823	1992	1992	1992	1992	0
514	20231214	103500	26426823	1992	1992	1992	1992	0
515	20231214	103400	26426823	1992	1992	1992	1992	0
516	20231214	103300	26426823	1992	1992	1992	1992	0
517	20231214	103200	26426823	1992	1992	1992	1992	0
518	20231214	103100	26426823	1992	1992	1992	1992	1
519	20231214	103000	26424831	1992	1992	1992	1992	0
520	20231214	102900	26424831	1992	1992	1992	1992	0
521	20231214	102800	26424831	1992	1992	1992	1992	0
522	20231214	102700	26424831	1992	1992	1992	1992	0
523	20231214	102600	26424831	1992	1992	1992	1992	0
524	20231214	102500	26424831	1992	1992	1992	1992	18
525	20231214	102400	26388975	1992	1992	1992	1992	0
526	20231214	102300	26388975	1992	1992	1992	1992	0
527	20231214	102200	26388975	1992	1992	1992	1992	1
528	20231214	102100	26386983	1984	1984	1984	1984	0
529	20231214	102000	26386983	1984	1986	1986	1984	67
530	20231214	101900	26253940	1991	1991	1991	1991	0
531	20231214	101800	26253940	1991	1991	1991	1991	0
532	20231214	101700	26253940	1991	1991	1991	1991	7
533	20231214	101600	26240003	1986	1986	1986	1986	0
534	20231214	101500	26240003	1986	1986	1986	1986	0
535	20231214	101400	26240003	1986	1986	1986	1986	58
536	20231214	101300	26124815	1985	1985	1985	1985	1000
537	20231214	101200	24139815	1986	1986	1986	1986	200
538	20231214	101100	23742615	1992	1992	1992	1992	0
539	20231214	101000	23742615	1992	1992	1992	1992	0
540	20231214	100900	23742615	1992	1992	1992	1992	0
541	20231214	100800	23742615	1992	1992	1992	1992	0
542	20231214	100700	23742615	1992	1992	1992	1992	0
543	20231214	100600	23742615	1992	1986	1992	1986	508
544	20231214	100500	22730727	1992	1992	1992	1992	0
545	20231214	100400	22730727	1992	1992	1992	1992	0
546	20231214	100300	22730727	1992	1992	1992	1992	3
547	20231214	100200	22724751	1992	1992	1992	1992	0
548	20231214	100100	22724751	1992	1992	1992	1992	0
549	20231214	100000	22724751	1992	1992	1992	1992	30
550	20231214	095900	22664991	1993	1993	1993	1993	0
551	20231214	095800	22664991	1993	1993	1993	1993	0
552	20231214	095700	22664991	1993	1993	1993	1993	0
553	20231214	095600	22664991	1993	1993	1993	1993	0
554	20231214	095500	22664991	1993	1993	1993	1993	0
555	20231214	095400	22664991	1993	1993	1993	1993	0
556	20231214	095300	22664991	1993	1993	1993	1993	0
557	20231214	095200	22664991	1993	1993	1993	1993	0
558	20231214	095100	22664991	1993	1993	1993	1993	2
559	20231214	095000	22661005	1993	1984	1993	1984	1137
560	20231214	094900	20400697	1984	1984	1984	1984	1284
561	20231214	094800	17853241	1984	1984	1984	1984	796
562	20231214	094700	16273977	1984	1984	1984	1984	0
563	20231214	094600	16273977	1984	1993	1993	1984	851
564	20231214	094500	14584214	1993	1993	1993	1993	11
565	20231214	094400	14562291	1985	1985	1985	1985	0
566	20231214	094300	14562291	1985	1985	1986	1985	500
567	20231214	094200	13569771	1984	1984	1984	1984	0
568	20231214	094100	13569771	1984	1984	1984	1984	0
569	20231214	094000	13569771	1984	1984	1984	1984	0
570	20231214	093900	13569771	1984	1984	1984	1984	0
571	20231214	093800	13569771	1984	1984	1984	1984	0
572	20231214	093700	13569771	1984	1984	1984	1984	49
573	20231214	093600	13472555	1994	1994	1994	1994	0
574	20231214	093500	13472555	1994	1994	1994	1994	0
575	20231214	093400	13472555	1994	1994	1994	1994	0
576	20231214	093300	13472555	1994	1994	1994	1994	0
577	20231214	093200	13472555	1994	1994	1994	1994	25
578	20231214	093100	13422705	1994	1984	1994	1984	147
579	20231214	093000	13131047	1984	1990	1990	1984	526
580	20231214	092900	12085885	1990	1990	1990	1990	0
581	20231214	092800	12085885	1990	1990	1990	1990	0
582	20231214	092700	12085885	1990	1990	1990	1990	0
583	20231214	092600	12085885	1990	1990	1990	1990	0
584	20231214	092500	12085885	1990	1991	1991	1990	1000
585	20231214	092400	10095695	1995	1995	1995	1995	0
586	20231214	092300	10095695	1995	1995	1995	1995	0
587	20231214	092200	10095695	1995	1995	1995	1995	2
588	20231214	092100	10091705	1995	1995	1995	1995	0
589	20231214	092000	10091705	1995	1995	1995	1995	147
590	20231214	091900	9798440	1995	1995	1995	1995	0
591	20231214	091800	9798440	1995	1995	1995	1995	0
592	20231214	091700	9798440	1995	1995	1995	1995	0
593	20231214	091600	9798440	1995	1995	1995	1995	0
594	20231214	091500	9798440	1995	1995	1995	1995	0
595	20231214	091400	9798440	1995	1995	1995	1995	0
596	20231214	091300	9798440	1995	1995	1995	1995	0
597	20231214	091200	9798440	1995	1995	1995	1995	0
598	20231214	091100	9798440	1995	1995	1995	1995	0
599	20231214	091000	9798440	1995	1994	1995	1994	18
600	20231214	090900	9762541	1994	1994	1994	1994	1
601	20231214	090800	9760547	1984	1984	1984	1984	0
602	20231214	090700	9760547	1984	1984	1984	1984	0
603	20231214	090600	9760547	1984	1984	1984	1984	0
604	20231214	090500	9760547	1984	1984	1984	1984	267
605	20231214	090400	9230819	1999	1999	1999	1999	800
606	20231214	090300	7631619	2000	2000	2000	2000	2001
607	20231214	090200	3629619	1981	1981	1981	1981	0
608	20231214	090100	3629619	1981	1994	2005	1981	1564
609	20231214	090000	504900	1980	1980	1980	1980	255