KissMeData/377400/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211700	44868914	1987	1987	1987	1987	11
3	20231212	211600	44868914	1987	1987	1987	1987	0
4	20231212	211500	44868914	1987	1987	1987	1987	0
5	20231212	211400	44868914	1987	1987	1987	1987	0
6	20231212	211300	44868914	1987	1987	1987	1987	0
7	20231212	211200	44868914	1987	1987	1987	1987	0
8	20231212	211100	44868914	1987	1987	1987	1987	0
9	20231212	211000	44868914	1987	1987	1987	1987	0
10	20231212	210900	44868914	1987	1987	1987	1987	0
11	20231212	210800	44868914	1987	1987	1987	1987	0
12	20231212	210700	44868914	1987	1987	1987	1987	0
13	20231212	210600	44868914	1987	1987	1987	1987	0
14	20231212	210500	44868914	1987	1987	1987	1987	0
15	20231212	210400	44868914	1987	1987	1987	1987	0
16	20231212	210300	44868914	1987	1987	1987	1987	0
17	20231212	210200	44868914	1987	1987	1987	1987	0
18	20231212	210100	44868914	1987	1987	1987	1987	0
19	20231212	210000	44868914	1987	1987	1987	1987	0
20	20231212	205900	44868914	1987	1987	1987	1987	0
21	20231212	205800	44868914	1987	1987	1987	1987	0
22	20231212	205700	44868914	1987	1987	1987	1987	0
23	20231212	205600	44868914	1987	1987	1987	1987	0
24	20231212	205500	44868914	1987	1987	1987	1987	0
25	20231212	205400	44868914	1987	1987	1987	1987	0
26	20231212	205300	44868914	1987	1987	1987	1987	0
27	20231212	205200	44868914	1987	1987	1987	1987	0
28	20231212	205100	44868914	1987	1987	1987	1987	0
29	20231212	205000	44868914	1987	1987	1987	1987	0
30	20231212	204900	44868914	1987	1987	1987	1987	0
31	20231212	204800	44868914	1987	1987	1987	1987	0
32	20231212	204700	44868914	1987	1987	1987	1987	11
33	20231212	204600	44868914	1987	1987	1987	1987	0
34	20231212	204500	44868914	1987	1987	1987	1987	0
35	20231212	204400	44868914	1987	1987	1987	1987	0
36	20231212	204300	44868914	1987	1987	1987	1987	0
37	20231212	204200	44868914	1987	1987	1987	1987	0
38	20231212	204100	44868914	1987	1987	1987	1987	0
39	20231212	204000	44868914	1987	1987	1987	1987	0
40	20231212	203900	44868914	1987	1987	1987	1987	0
41	20231212	203800	44868914	1987	1987	1987	1987	0
42	20231212	203700	44868914	1987	1987	1987	1987	0
43	20231212	203600	44868914	1987	1987	1987	1987	0
44	20231212	203500	44868914	1987	1987	1987	1987	0
45	20231212	203400	44868914	1987	1987	1987	1987	0
46	20231212	203300	44868914	1987	1987	1987	1987	0
47	20231212	203200	44868914	1987	1987	1987	1987	0
48	20231212	203100	44868914	1987	1987	1987	1987	0
49	20231212	203000	44868914	1987	1987	1987	1987	0
50	20231212	202900	44868914	1987	1987	1987	1987	0
51	20231212	202800	44868914	1987	1987	1987	1987	0
52	20231212	202700	44868914	1987	1987	1987	1987	0
53	20231212	202600	44868914	1987	1987	1987	1987	0
54	20231212	202500	44868914	1987	1987	1987	1987	0
55	20231212	202400	44868914	1987	1987	1987	1987	0
56	20231212	202300	44868914	1987	1987	1987	1987	0
57	20231212	202200	44868914	1987	1987	1987	1987	0
58	20231212	202100	44868914	1987	1987	1987	1987	0
59	20231212	202000	44868914	1987	1987	1987	1987	0
60	20231212	201900	44868914	1987	1987	1987	1987	0
61	20231212	201800	44868914	1987	1987	1987	1987	0
62	20231212	201700	44868914	1987	1987	1987	1987	11
63	20231212	201600	44868914	1987	1987	1987	1987	0
64	20231212	201500	44868914	1987	1987	1987	1987	0
65	20231212	201400	44868914	1987	1987	1987	1987	0
66	20231212	201300	44868914	1987	1987	1987	1987	0
67	20231212	201200	44868914	1987	1987	1987	1987	0
68	20231212	201100	44868914	1987	1987	1987	1987	0
69	20231212	201000	44868914	1987	1987	1987	1987	0
70	20231212	200900	44868914	1987	1987	1987	1987	0
71	20231212	200800	44868914	1987	1987	1987	1987	0
72	20231212	200700	44868914	1987	1987	1987	1987	0
73	20231212	200600	44868914	1987	1987	1987	1987	0
74	20231212	200500	44868914	1987	1987	1987	1987	0
75	20231212	200400	44868914	1987	1987	1987	1987	0
76	20231212	200300	44868914	1987	1987	1987	1987	0
77	20231212	200200	44868914	1987	1987	1987	1987	0
78	20231212	200100	44868914	1987	1987	1987	1987	0
79	20231212	200000	44868914	1987	1987	1987	1987	0
80	20231212	195900	44868914	1987	1987	1987	1987	0
81	20231212	195800	44868914	1987	1987	1987	1987	0
82	20231212	195700	44868914	1987	1987	1987	1987	0
83	20231212	195600	44868914	1987	1987	1987	1987	0
84	20231212	195500	44868914	1987	1987	1987	1987	0
85	20231212	195400	44868914	1987	1987	1987	1987	0
86	20231212	195300	44868914	1987	1987	1987	1987	0
87	20231212	195200	44868914	1987	1987	1987	1987	0
88	20231212	195100	44868914	1987	1987	1987	1987	0
89	20231212	195000	44868914	1987	1987	1987	1987	0
90	20231212	194900	44868914	1987	1987	1987	1987	0
91	20231212	194800	44868914	1987	1987	1987	1987	0
92	20231212	194700	44868914	1987	1987	1987	1987	11
93	20231212	194600	44868914	1987	1987	1987	1987	0
94	20231212	194500	44868914	1987	1987	1987	1987	0
95	20231212	194400	44868914	1987	1987	1987	1987	0
96	20231212	194300	44868914	1987	1987	1987	1987	0
97	20231212	194200	44868914	1987	1987	1987	1987	0
98	20231212	194100	44868914	1987	1987	1987	1987	0
99	20231212	194000	44868914	1987	1987	1987	1987	0
100	20231212	193900	44868914	1987	1987	1987	1987	0
101	20231212	193800	44868914	1987	1987	1987	1987	0
102	20231212	193700	44868914	1987	1987	1987	1987	0
103	20231212	193600	44868914	1987	1987	1987	1987	0
104	20231212	193500	44868914	1987	1987	1987	1987	0
105	20231212	193400	44868914	1987	1987	1987	1987	0
106	20231212	193300	44868914	1987	1987	1987	1987	0
107	20231212	193200	44868914	1987	1987	1987	1987	0
108	20231212	193100	44868914	1987	1987	1987	1987	0
109	20231212	193000	44868914	1987	1987	1987	1987	0
110	20231212	192900	44868914	1987	1987	1987	1987	0
111	20231212	192800	44868914	1987	1987	1987	1987	0
112	20231212	192700	44868914	1987	1987	1987	1987	0
113	20231212	192600	44868914	1987	1987	1987	1987	0
114	20231212	192500	44868914	1987	1987	1987	1987	0
115	20231212	192400	44868914	1987	1987	1987	1987	0
116	20231212	192300	44868914	1987	1987	1987	1987	0
117	20231212	192200	44868914	1987	1987	1987	1987	0
118	20231212	192100	44868914	1987	1987	1987	1987	0
119	20231212	192000	44868914	1987	1987	1987	1987	0
120	20231212	191900	44868914	1987	1987	1987	1987	0
121	20231212	191800	44868914	1987	1987	1987	1987	0
122	20231212	191700	44868914	1987	1987	1987	1987	11
123	20231212	191600	44868914	1987	1987	1987	1987	0
124	20231212	191500	44868914	1987	1987	1987	1987	0
125	20231212	191400	44868914	1987	1987	1987	1987	0
126	20231212	191300	44868914	1987	1987	1987	1987	0
127	20231212	191200	44868914	1987	1987	1987	1987	0
128	20231212	191100	44868914	1987	1987	1987	1987	0
129	20231212	191000	44868914	1987	1987	1987	1987	0
130	20231212	190900	44868914	1987	1987	1987	1987	0
131	20231212	190800	44868914	1987	1987	1987	1987	0
132	20231212	190700	44868914	1987	1987	1987	1987	0
133	20231212	190600	44868914	1987	1987	1987	1987	0
134	20231212	190500	44868914	1987	1987	1987	1987	0
135	20231212	190400	44868914	1987	1987	1987	1987	0
136	20231212	190300	44868914	1987	1987	1987	1987	0
137	20231212	190200	44868914	1987	1987	1987	1987	0
138	20231212	190100	44868914	1987	1987	1987	1987	0
139	20231212	190000	44868914	1987	1987	1987	1987	0
140	20231212	185900	44868914	1987	1987	1987	1987	0
141	20231212	185800	44868914	1987	1987	1987	1987	0
142	20231212	185700	44868914	1987	1987	1987	1987	0
143	20231212	185600	44868914	1987	1987	1987	1987	0
144	20231212	185500	44868914	1987	1987	1987	1987	0
145	20231212	185400	44868914	1987	1987	1987	1987	0
146	20231212	185300	44868914	1987	1987	1987	1987	0
147	20231212	185200	44868914	1987	1987	1987	1987	0
148	20231212	185100	44868914	1987	1987	1987	1987	0
149	20231212	185000	44868914	1987	1987	1987	1987	0
150	20231212	184900	44868914	1987	1987	1987	1987	0
151	20231212	184800	44868914	1987	1987	1987	1987	0
152	20231212	184700	44868914	1987	1987	1987	1987	11
153	20231212	184600	44868914	1987	1987	1987	1987	0
154	20231212	184500	44868914	1987	1987	1987	1987	0
155	20231212	184400	44868914	1987	1987	1987	1987	0
156	20231212	184300	44868914	1987	1987	1987	1987	0
157	20231212	184200	44868914	1987	1987	1987	1987	0
158	20231212	184100	44868914	1987	1987	1987	1987	0
159	20231212	184000	44868914	1987	1987	1987	1987	0
160	20231212	183900	44868914	1987	1987	1987	1987	0
161	20231212	183800	44868914	1987	1987	1987	1987	0
162	20231212	183700	44868914	1987	1987	1987	1987	0
163	20231212	183600	44868914	1987	1987	1987	1987	0
164	20231212	183500	44868914	1987	1987	1987	1987	0
165	20231212	183400	44868914	1987	1987	1987	1987	0
166	20231212	183300	44868914	1987	1987	1987	1987	0
167	20231212	183200	44868914	1987	1987	1987	1987	0
168	20231212	183100	44868914	1987	1987	1987	1987	0
169	20231212	183000	44868914	1987	1987	1987	1987	0
170	20231212	182900	44868914	1987	1987	1987	1987	0
171	20231212	182800	44868914	1987	1987	1987	1987	0
172	20231212	182700	44868914	1987	1987	1987	1987	0
173	20231212	182600	44868914	1987	1987	1987	1987	0
174	20231212	182500	44868914	1987	1987	1987	1987	0
175	20231212	182400	44868914	1987	1987	1987	1987	0
176	20231212	182300	44868914	1987	1987	1987	1987	0
177	20231212	182200	44868914	1987	1987	1987	1987	0
178	20231212	182100	44868914	1987	1987	1987	1987	0
179	20231212	182000	44868914	1987	1987	1987	1987	0
180	20231212	181900	44868914	1987	1987	1987	1987	0
181	20231212	181800	44868914	1987	1987	1987	1987	0
182	20231212	181700	44868914	1987	1987	1987	1987	11
183	20231212	181600	44868914	1987	1987	1987	1987	0
184	20231212	181500	44868914	1987	1987	1987	1987	0
185	20231212	181400	44868914	1987	1987	1987	1987	0
186	20231212	181300	44868914	1987	1987	1987	1987	0
187	20231212	181200	44868914	1987	1987	1987	1987	0
188	20231212	181100	44868914	1987	1987	1987	1987	0
189	20231212	181000	44868914	1987	1987	1987	1987	0
190	20231212	180900	44868914	1987	1987	1987	1987	0
191	20231212	180800	44868914	1987	1987	1987	1987	0
192	20231212	180700	44868914	1987	1987	1987	1987	0
193	20231212	180600	44868914	1987	1987	1987	1987	0
194	20231212	180500	44868914	1987	1987	1987	1987	0
195	20231212	180400	44868914	1987	1987	1987	1987	0
196	20231212	180300	44868914	1987	1987	1987	1987	0
197	20231212	180200	44868914	1987	1987	1987	1987	0
198	20231212	180100	44868914	1987	1987	1987	1987	0
199	20231212	180000	44868914	1987	1987	1987	1987	0
200	20231212	175900	44868914	1987	1987	1987	1987	0
201	20231212	175800	44868914	1987	1987	1987	1987	0
202	20231212	175700	44868914	1987	1987	1987	1987	0
203	20231212	175600	44868914	1987	1987	1987	1987	0
204	20231212	175500	44868914	1987	1987	1987	1987	0
205	20231212	175400	44868914	1987	1987	1987	1987	0
206	20231212	175300	44868914	1987	1987	1987	1987	0
207	20231212	175200	44868914	1987	1987	1987	1987	0
208	20231212	175100	44868914	1987	1987	1987	1987	0
209	20231212	175000	44868914	1987	1987	1987	1987	0
210	20231212	174900	44868914	1987	1987	1987	1987	0
211	20231212	174800	44868914	1987	1987	1987	1987	0
212	20231212	174700	44868914	1987	1987	1987	1987	11
213	20231212	174600	44868914	1987	1987	1987	1987	0
214	20231212	174500	44868914	1987	1987	1987	1987	0
215	20231212	174400	44868914	1987	1987	1987	1987	0
216	20231212	174300	44868914	1987	1987	1987	1987	0
217	20231212	174200	44868914	1987	1987	1987	1987	0
218	20231212	174100	44868914	1987	1987	1987	1987	0
219	20231212	174000	44868914	1987	1987	1987	1987	0
220	20231212	173900	44868914	1987	1987	1987	1987	0
221	20231212	173800	44868914	1987	1987	1987	1987	0
222	20231212	173700	44868914	1987	1987	1987	1987	0
223	20231212	173600	44868914	1987	1987	1987	1987	0
224	20231212	173500	44868914	1987	1987	1987	1987	0
225	20231212	173400	44868914	1987	1987	1987	1987	0
226	20231212	173300	44868914	1987	1987	1987	1987	0
227	20231212	173200	44868914	1987	1987	1987	1987	0
228	20231212	173100	44868914	1987	1987	1987	1987	0
229	20231212	173000	44868914	1987	1987	1987	1987	0
230	20231212	172900	44868914	1987	1987	1987	1987	0
231	20231212	172800	44868914	1987	1987	1987	1987	0
232	20231212	172700	44868914	1987	1987	1987	1987	0
233	20231212	172600	44868914	1987	1987	1987	1987	0
234	20231212	172500	44868914	1987	1987	1987	1987	0
235	20231212	172400	44868914	1987	1987	1987	1987	0
236	20231212	172300	44868914	1987	1987	1987	1987	0
237	20231212	172200	44868914	1987	1987	1987	1987	0
238	20231212	172100	44868914	1987	1987	1987	1987	0
239	20231212	172000	44868914	1987	1987	1987	1987	0
240	20231212	171900	44868914	1987	1987	1987	1987	0
241	20231212	171800	44868914	1987	1987	1987	1987	0
242	20231212	171700	44868914	1987	1987	1987	1987	11
243	20231212	171600	44868914	1987	1987	1987	1987	0
244	20231212	171500	44868914	1987	1987	1987	1987	0
245	20231212	171400	44868914	1987	1987	1987	1987	0
246	20231212	171300	44868914	1987	1987	1987	1987	0
247	20231212	171200	44868914	1987	1987	1987	1987	0
248	20231212	171100	44868914	1987	1987	1987	1987	0
249	20231212	171000	44868914	1987	1987	1987	1987	0
250	20231212	170900	44868914	1987	1987	1987	1987	0
251	20231212	170800	44868914	1987	1987	1987	1987	0
252	20231212	170700	44868914	1987	1987	1987	1987	0
253	20231212	170600	44868914	1987	1987	1987	1987	0
254	20231212	170500	44868914	1987	1987	1987	1987	0
255	20231212	170400	44868914	1987	1987	1987	1987	0
256	20231212	170300	44868914	1987	1987	1987	1987	0
257	20231212	170200	44868914	1987	1987	1987	1987	0
258	20231212	170100	44868914	1987	1987	1987	1987	0
259	20231212	170000	44868914	1987	1987	1987	1987	0
260	20231212	165900	44868914	1987	1987	1987	1987	0
261	20231212	165800	44868914	1987	1987	1987	1987	0
262	20231212	165700	44868914	1987	1987	1987	1987	0
263	20231212	165600	44868914	1987	1987	1987	1987	0
264	20231212	165500	44868914	1987	1987	1987	1987	0
265	20231212	165400	44868914	1987	1987	1987	1987	0
266	20231212	165300	44868914	1987	1987	1987	1987	0
267	20231212	165200	44868914	1987	1987	1987	1987	0
268	20231212	165100	44868914	1987	1987	1987	1987	0
269	20231212	165000	44868914	1987	1987	1987	1987	0
270	20231212	164900	44868914	1987	1987	1987	1987	0
271	20231212	164800	44868914	1987	1987	1987	1987	0
272	20231212	164700	44868914	1987	1987	1987	1987	11
273	20231212	164600	44868914	1987	1987	1987	1987	0
274	20231212	164500	44868914	1987	1987	1987	1987	0
275	20231212	164400	44868914	1987	1987	1987	1987	0
276	20231212	164300	44868914	1987	1987	1987	1987	0
277	20231212	164200	44868914	1987	1987	1987	1987	0
278	20231212	164100	44868914	1987	1987	1987	1987	0
279	20231212	164000	44868914	1987	1987	1987	1987	0
280	20231212	163900	44868914	1987	1987	1987	1987	0
281	20231212	163800	44868914	1987	1987	1987	1987	0
282	20231212	163700	44868914	1987	1987	1987	1987	0
283	20231212	163600	44868914	1987	1987	1987	1987	0
284	20231212	163500	44868914	1987	1987	1987	1987	0
285	20231212	163400	44868914	1987	1987	1987	1987	0
286	20231212	163300	44868914	1987	1987	1987	1987	0
287	20231212	163200	44868914	1987	1987	1987	1987	0
288	20231212	163100	44868914	1987	1987	1987	1987	0
289	20231212	163000	44868914	1987	1987	1987	1987	0
290	20231212	162900	44868914	1987	1987	1987	1987	0
291	20231212	162800	44868914	1987	1987	1987	1987	0
292	20231212	162700	44868914	1987	1987	1987	1987	0
293	20231212	162600	44868914	1987	1987	1987	1987	0
294	20231212	162500	44868914	1987	1987	1987	1987	0
295	20231212	162400	44868914	1987	1987	1987	1987	0
296	20231212	162300	44868914	1987	1987	1987	1987	0
297	20231212	162200	44868914	1987	1987	1987	1987	0
298	20231212	162100	44868914	1987	1987	1987	1987	0
299	20231212	162000	44868914	1987	1987	1987	1987	0
300	20231212	161900	44868914	1987	1987	1987	1987	0
301	20231212	161800	44868914	1987	1987	1987	1987	0
302	20231212	161700	44868914	1987	1987	1987	1987	11
303	20231212	161600	44868914	1987	1987	1987	1987	0
304	20231212	161500	44868914	1987	1987	1987	1987	0
305	20231212	161400	44868914	1987	1987	1987	1987	0
306	20231212	161300	44868914	1987	1987	1987	1987	0
307	20231212	161200	44868914	1987	1987	1987	1987	0
308	20231212	161100	44868914	1987	1987	1987	1987	0
309	20231212	161000	44868914	1987	1987	1987	1987	0
310	20231212	160900	44868914	1987	1987	1987	1987	0
311	20231212	160800	44868914	1987	1987	1987	1987	0
312	20231212	160700	44868914	1987	1987	1987	1987	0
313	20231212	160600	44868914	1987	1987	1987	1987	0
314	20231212	160500	44868914	1987	1987	1987	1987	0
315	20231212	160400	44868914	1987	1987	1987	1987	0
316	20231212	160300	44868914	1987	1987	1987	1987	0
317	20231212	160200	44868914	1987	1987	1987	1987	0
318	20231212	160100	44868914	1987	1987	1987	1987	0
319	20231212	160000	44868914	1987	1987	1987	1987	0
320	20231212	155900	44868914	1987	1987	1987	1987	0
321	20231212	155800	44868914	1987	1987	1987	1987	0
322	20231212	155700	44868914	1987	1987	1987	1987	0
323	20231212	155600	44868914	1987	1987	1987	1987	0
324	20231212	155500	44868914	1987	1987	1987	1987	0
325	20231212	155400	44868914	1987	1987	1987	1987	0
326	20231212	155300	44868914	1987	1987	1987	1987	0
327	20231212	155200	44868914	1987	1987	1987	1987	0
328	20231212	155100	44868914	1987	1987	1987	1987	0
329	20231212	155000	44868914	1987	1987	1987	1987	0
330	20231212	154900	44868914	1987	1987	1987	1987	0
331	20231212	154800	44868914	1987	1987	1987	1987	0
332	20231212	154700	44868914	1987	1987	1987	1987	11
333	20231212	154600	44868914	1987	1987	1987	1987	0
334	20231212	154500	44868914	1987	1987	1987	1987	0
335	20231212	154400	44868914	1987	1987	1987	1987	0
336	20231212	154300	44868914	1987	1987	1987	1987	0
337	20231212	154200	44868914	1987	1987	1987	1987	0
338	20231212	154100	44868914	1987	1987	1987	1987	0
339	20231212	154000	44868914	1987	1987	1987	1987	0
340	20231212	153900	44868914	1987	1987	1987	1987	0
341	20231212	153800	44868914	1987	1987	1987	1987	0
342	20231212	153700	44868914	1987	1987	1987	1987	0
343	20231212	153600	44868914	1987	1987	1987	1987	0
344	20231212	153500	44868914	1987	1987	1987	1987	0
345	20231212	153400	44868914	1987	1987	1987	1987	0
346	20231212	153300	44868914	1987	1987	1987	1987	0
347	20231212	153200	44868914	1987	1987	1987	1987	0
348	20231212	153100	44868914	1987	1987	1987	1987	0
349	20231212	153000	44868914	1987	1987	1987	1987	11
350	20231212	152900	44847057	1987	1987	1987	1987	0
351	20231212	152800	44847057	1987	1987	1987	1987	0
352	20231212	152700	44847057	1987	1987	1987	1987	0
353	20231212	152600	44847057	1987	1987	1987	1987	0
354	20231212	152500	44847057	1987	1987	1987	1987	0
355	20231212	152400	44847057	1987	1987	1987	1987	0
356	20231212	152300	44847057	1987	1987	1987	1987	0
357	20231212	152200	44847057	1987	1987	1987	1987	0
358	20231212	152100	44847057	1987	1987	1987	1987	0
359	20231212	152000	44847057	1987	1987	1987	1987	0
360	20231212	151900	44847057	1987	1987	1987	1987	0
361	20231212	151800	44847057	1987	1987	1987	1987	60
362	20231212	151700	44727837	1987	1987	1987	1987	28
363	20231212	151600	44672201	1985	1985	1985	1985	56
364	20231212	151500	44561041	1984	1984	1984	1984	0
365	20231212	151400	44561041	1984	1984	1984	1984	0
366	20231212	151300	44561041	1984	1984	1984	1984	2
367	20231212	151200	44557073	1984	1984	1984	1984	0
368	20231212	151100	44557073	1984	1984	1984	1984	0
369	20231212	151000	44557073	1984	1984	1984	1984	15
370	20231212	150900	44527313	1984	1984	1984	1984	0
371	20231212	150800	44527313	1984	1984	1984	1984	0
372	20231212	150700	44527313	1984	1984	1984	1984	0
373	20231212	150600	44527313	1984	1984	1984	1984	15
374	20231212	150500	44497553	1984	1984	1984	1984	0
375	20231212	150400	44497553	1984	1984	1984	1984	0
376	20231212	150300	44497553	1984	1984	1984	1984	15
377	20231212	150200	44467793	1984	1984	1984	1984	0
378	20231212	150100	44467793	1984	1984	1984	1984	0
379	20231212	150000	44467793	1984	1984	1984	1984	15
380	20231212	145900	44438033	1976	1976	1976	1976	1
381	20231212	145800	44436057	1984	1984	1984	1984	0
382	20231212	145700	44436057	1984	1984	1984	1984	0
383	20231212	145600	44436057	1984	1984	1984	1984	15
384	20231212	145500	44406297	1976	1976	1976	1976	708
385	20231212	145400	43007289	1977	1977	1977	1977	0
386	20231212	145300	43007289	1977	1986	1986	1977	959
387	20231212	145200	41111148	1986	1986	1986	1986	0
388	20231212	145100	41111148	1986	1986	1986	1986	0
389	20231212	145000	41111148	1986	1986	1986	1986	15
390	20231212	144900	41081358	1986	1986	1986	1986	0
391	20231212	144800	41081358	1986	1986	1986	1986	0
392	20231212	144700	41081358	1986	1986	1986	1986	0
393	20231212	144600	41081358	1986	1986	1986	1986	25
394	20231212	144500	41031708	1984	1984	1984	1984	0
395	20231212	144400	41031708	1984	1984	1984	1984	57
396	20231212	144300	40918620	1986	1986	1986	1986	15
397	20231212	144200	40888830	1984	1986	1986	1984	145
398	20231212	144100	40601056	1986	1986	1986	1986	2
399	20231212	144000	40597084	1986	1986	1986	1986	15
400	20231212	143900	40567294	1985	1985	1985	1985	1
401	20231212	143800	40565309	1985	1985	1985	1985	0
402	20231212	143700	40565309	1985	1985	1985	1985	0
403	20231212	143600	40565309	1985	1985	1985	1985	6
404	20231212	143500	40553399	1986	1986	1986	1986	0
405	20231212	143400	40553399	1986	1986	1986	1986	162
406	20231212	143300	40231667	1987	1987	1987	1987	15
407	20231212	143200	40201862	1987	1987	1987	1987	0
408	20231212	143100	40201862	1987	1987	1987	1987	0
409	20231212	143000	40201862	1987	1987	1987	1987	0
410	20231212	142900	40201862	1987	1987	1987	1987	15
411	20231212	142800	40172057	1987	1987	1987	1987	0
412	20231212	142700	40172057	1987	1987	1987	1987	0
413	20231212	142600	40172057	1987	1987	1987	1987	15
414	20231212	142500	40142252	1987	1987	1987	1987	0
415	20231212	142400	40142252	1987	1987	1987	1987	0
416	20231212	142300	40142252	1987	1987	1987	1987	15
417	20231212	142200	40112447	1987	1987	1987	1987	0
418	20231212	142100	40112447	1987	1987	1987	1987	0
419	20231212	142000	40112447	1987	1987	1987	1987	0
420	20231212	141900	40112447	1987	1987	1987	1987	15
421	20231212	141800	40082642	1987	1987	1987	1987	0
422	20231212	141700	40082642	1987	1987	1987	1987	0
423	20231212	141600	40082642	1987	1987	1987	1987	15
424	20231212	141500	40052837	1987	1987	1987	1987	0
425	20231212	141400	40052837	1987	1987	1987	1987	0
426	20231212	141300	40052837	1987	1987	1987	1987	15
427	20231212	141200	40023032	1987	1987	1987	1987	0
428	20231212	141100	40023032	1987	1987	1987	1987	0
429	20231212	141000	40023032	1987	1987	1987	1987	0
430	20231212	140900	40023032	1987	1987	1987	1987	15
431	20231212	140800	39993227	1987	1987	1987	1987	0
432	20231212	140700	39993227	1987	1987	1987	1987	0
433	20231212	140600	39993227	1987	1987	1987	1987	15
434	20231212	140500	39963422	1986	1986	1986	1986	0
435	20231212	140400	39963422	1986	1986	1986	1986	0
436	20231212	140300	39963422	1986	1986	1986	1986	3
437	20231212	140200	39957464	1987	1987	1987	1987	0
438	20231212	140100	39957464	1987	1987	1987	1987	100
439	20231212	140000	39758764	1987	1987	1987	1987	0
440	20231212	135900	39758764	1987	1987	1987	1987	15
441	20231212	135800	39728959	1987	1987	1987	1987	0
442	20231212	135700	39728959	1987	1987	1987	1987	0
443	20231212	135600	39728959	1987	1987	1987	1987	15
444	20231212	135500	39699154	1988	1988	1988	1988	0
445	20231212	135400	39699154	1988	1988	1988	1988	0
446	20231212	135300	39699154	1988	1988	1988	1988	17
447	20231212	135200	39665358	1988	1988	1988	1988	0
448	20231212	135100	39665358	1988	1988	1988	1988	0
449	20231212	135000	39665358	1988	1988	1988	1988	0
450	20231212	134900	39665358	1988	1988	1988	1988	15
451	20231212	134800	39635538	1988	1988	1988	1988	0
452	20231212	134700	39635538	1988	1988	1988	1988	0
453	20231212	134600	39635538	1988	1988	1988	1988	15
454	20231212	134500	39605718	1988	1988	1988	1988	0
455	20231212	134400	39605718	1988	1988	1988	1988	0
456	20231212	134300	39605718	1988	1988	1988	1988	0
457	20231212	134200	39605718	1988	1988	1988	1988	15
458	20231212	134100	39575898	1987	1987	1987	1987	0
459	20231212	134000	39575898	1987	1987	1987	1987	0
460	20231212	133900	39575898	1987	1987	1987	1987	15
461	20231212	133800	39546093	1987	1987	1987	1987	0
462	20231212	133700	39546093	1987	1987	1987	1987	0
463	20231212	133600	39546093	1987	1987	1987	1987	15
464	20231212	133500	39516288	1987	1987	1987	1987	0
465	20231212	133400	39516288	1987	1987	1987	1987	0
466	20231212	133300	39516288	1987	1987	1987	1987	0
467	20231212	133200	39516288	1987	1987	1987	1987	15
468	20231212	133100	39486483	1987	1987	1987	1987	0
469	20231212	133000	39486483	1987	1987	1987	1987	0
470	20231212	132900	39486483	1987	1987	1987	1987	15
471	20231212	132800	39456678	1987	1987	1987	1987	0
472	20231212	132700	39456678	1987	1987	1987	1987	0
473	20231212	132600	39456678	1987	1987	1987	1987	25
474	20231212	132500	39407003	1987	1987	1987	1987	0
475	20231212	132400	39407003	1987	1987	1987	1987	0
476	20231212	132300	39407003	1987	1987	1987	1987	0
477	20231212	132200	39407003	1987	1987	1987	1987	15
478	20231212	132100	39377198	1987	1987	1987	1987	0
479	20231212	132000	39377198	1987	1987	1987	1987	0
480	20231212	131900	39377198	1987	1987	1987	1987	15
481	20231212	131800	39347393	1987	1987	1987	1987	0
482	20231212	131700	39347393	1987	1987	1987	1987	0
483	20231212	131600	39347393	1987	1987	1987	1987	15
484	20231212	131500	39317588	1987	1987	1987	1987	0
485	20231212	131400	39317588	1987	1987	1987	1987	0
486	20231212	131300	39317588	1987	1987	1987	1987	0
487	20231212	131200	39317588	1987	1987	1987	1987	15
488	20231212	131100	39287783	1987	1987	1987	1987	0
489	20231212	131000	39287783	1987	1987	1987	1987	0
490	20231212	130900	39287783	1987	1987	1987	1987	15
491	20231212	130800	39257978	1987	1987	1987	1987	0
492	20231212	130700	39257978	1987	1987	1987	1987	10
493	20231212	130600	39238108	1987	1987	1987	1987	15
494	20231212	130500	39208303	1987	1987	1987	1987	0
495	20231212	130400	39208303	1987	1987	1987	1987	0
496	20231212	130300	39208303	1987	1987	1987	1987	0
497	20231212	130200	39208303	1987	1987	1987	1987	15
498	20231212	130100	39178498	1987	1987	1987	1987	0
499	20231212	130000	39178498	1987	1987	1987	1987	0
500	20231212	125900	39178498	1987	1987	1987	1987	25
501	20231212	125800	39128823	1987	1987	1987	1987	0
502	20231212	125700	39128823	1987	1987	1987	1987	0
503	20231212	125600	39128823	1987	1987	1987	1987	0
504	20231212	125500	39128823	1987	1987	1987	1987	15
505	20231212	125400	39099018	1977	1977	1977	1977	65
506	20231212	125300	38970513	1980	1980	1980	1980	3
507	20231212	125200	38964573	1985	1985	1985	1985	15
508	20231212	125100	38934798	1985	1985	1985	1985	0
509	20231212	125000	38934798	1985	1985	1985	1985	0
510	20231212	124900	38934798	1985	1985	1985	1985	15
511	20231212	124800	38905023	1987	1987	1987	1987	0
512	20231212	124700	38905023	1987	1987	1987	1987	0
513	20231212	124600	38905023	1987	1987	1987	1987	0
514	20231212	124500	38905023	1987	1987	1987	1987	15
515	20231212	124400	38875218	1987	1987	1987	1987	0
516	20231212	124300	38875218	1987	1987	1987	1987	0
517	20231212	124200	38875218	1987	1987	1987	1987	15
518	20231212	124100	38845413	1986	1986	1986	1986	11
519	20231212	124000	38823567	1986	1986	1986	1986	0
520	20231212	123900	38823567	1986	1986	1986	1986	4
521	20231212	123800	38815623	1986	1986	1986	1986	0
522	20231212	123700	38815623	1986	1986	1986	1986	0
523	20231212	123600	38815623	1986	1986	1986	1986	0
524	20231212	123500	38815623	1986	1986	1986	1986	15
525	20231212	123400	38785833	1980	1980	1980	1980	0
526	20231212	123300	38785833	1980	1980	1980	1980	525
527	20231212	123200	37746333	1987	1987	1987	1987	15
528	20231212	123100	37716528	1987	1987	1987	1987	0
529	20231212	123000	37716528	1987	1987	1987	1987	0
530	20231212	122900	37716528	1987	1987	1987	1987	15
531	20231212	122800	37686723	1987	1987	1987	1987	0
532	20231212	122700	37686723	1987	1987	1987	1987	0
533	20231212	122600	37686723	1987	1987	1987	1987	0
534	20231212	122500	37686723	1987	1987	1987	1987	15
535	20231212	122400	37656918	1987	1987	1987	1987	0
536	20231212	122300	37656918	1987	1987	1987	1987	0
537	20231212	122200	37656918	1987	1987	1987	1987	15
538	20231212	122100	37627113	1987	1987	1987	1987	0
539	20231212	122000	37627113	1987	1987	1987	1987	0
540	20231212	121900	37627113	1987	1987	1987	1987	0
541	20231212	121800	37627113	1987	1987	1987	1987	15
542	20231212	121700	37597308	1987	1987	1987	1987	0
543	20231212	121600	37597308	1987	1987	1987	1987	0
544	20231212	121500	37597308	1987	1987	1987	1987	15
545	20231212	121400	37567503	1987	1987	1987	1987	0
546	20231212	121300	37567503	1987	1987	1987	1987	0
547	20231212	121200	37567503	1987	1987	1987	1987	15
548	20231212	121100	37537698	1987	1987	1987	1987	0
549	20231212	121000	37537698	1987	1987	1987	1987	0
550	20231212	120900	37537698	1987	1987	1987	1987	0
551	20231212	120800	37537698	1987	1987	1987	1987	15
552	20231212	120700	37507893	1987	1987	1987	1987	0
553	20231212	120600	37507893	1987	1987	1987	1987	0
554	20231212	120500	37507893	1987	1987	1987	1987	15
555	20231212	120400	37478088	1987	1987	1987	1987	0
556	20231212	120300	37478088	1987	1987	1987	1987	0
557	20231212	120200	37478088	1987	1987	1987	1987	15
558	20231212	120100	37448283	1987	1987	1987	1987	0
559	20231212	120000	37448283	1987	1987	1987	1987	0
560	20231212	115900	37448283	1987	1987	1987	1987	0
561	20231212	115800	37448283	1987	1987	1987	1987	15
562	20231212	115700	37418478	1987	1987	1987	1987	0
563	20231212	115600	37418478	1987	1987	1987	1987	0
564	20231212	115500	37418478	1987	1987	1987	1987	15
565	20231212	115400	37388673	1986	1986	1986	1986	0
566	20231212	115300	37388673	1986	1986	1986	1986	0
567	20231212	115200	37388673	1986	1986	1986	1986	15
568	20231212	115100	37358883	1986	1986	1986	1986	0
569	20231212	115000	37358883	1986	1986	1986	1986	0
570	20231212	114900	37358883	1986	1986	1986	1986	0
571	20231212	114800	37358883	1986	1986	1986	1986	15
572	20231212	114700	37329093	1986	1986	1986	1986	0
573	20231212	114600	37329093	1986	1986	1986	1986	0
574	20231212	114500	37329093	1986	1986	1986	1986	15
575	20231212	114400	37299303	1986	1986	1986	1986	0
576	20231212	114300	37299303	1986	1986	1986	1986	0
577	20231212	114200	37299303	1986	1986	1986	1986	15
578	20231212	114100	37269513	1986	1986	1986	1986	0
579	20231212	114000	37269513	1986	1986	1986	1986	0
580	20231212	113900	37269513	1986	1986	1986	1986	10
581	20231212	113800	37249653	1986	1986	1986	1986	15
582	20231212	113700	37219863	1986	1986	1986	1986	0
583	20231212	113600	37219863	1986	1986	1986	1986	200
584	20231212	113500	36822663	1986	1986	1986	1986	15
585	20231212	113400	36792873	1986	1986	1986	1986	0
586	20231212	113300	36792873	1986	1986	1986	1986	0
587	20231212	113200	36792873	1986	1986	1986	1986	0
588	20231212	113100	36792873	1986	1986	1986	1986	15
589	20231212	113000	36763083	1986	1986	1986	1986	0
590	20231212	112900	36763083	1986	1986	1986	1986	0
591	20231212	112800	36763083	1986	1986	1986	1986	15
592	20231212	112700	36733293	1986	1986	1986	1986	0
593	20231212	112600	36733293	1986	1986	1986	1986	0
594	20231212	112500	36733293	1986	1986	1986	1986	15
595	20231212	112400	36703503	1986	1986	1986	1986	0
596	20231212	112300	36703503	1986	1986	1986	1986	0
597	20231212	112200	36703503	1986	1986	1986	1986	0
598	20231212	112100	36703503	1986	1986	1986	1986	15
599	20231212	112000	36673713	1986	1986	1986	1986	0
600	20231212	111900	36673713	1986	1986	1986	1986	0
601	20231212	111800	36673713	1986	1986	1986	1986	15
602	20231212	111700	36643923	1986	1986	1986	1986	0
603	20231212	111600	36643923	1986	1986	1986	1986	0
604	20231212	111500	36643923	1986	1986	1986	1986	15
605	20231212	111400	36614133	1986	1986	1986	1986	0
606	20231212	111300	36614133	1986	1986	1986	1986	0
607	20231212	111200	36614133	1986	1986	1986	1986	0
608	20231212	111100	36614133	1986	1986	1986	1986	15
609	20231212	111000	36584343	1986	1986	1986	1986	0
610	20231212	110900	36584343	1986	1986	1986	1986	0
611	20231212	110800	36584343	1986	1986	1986	1986	15
612	20231212	110700	36554553	1986	1986	1986	1986	0
613	20231212	110600	36554553	1986	1986	1986	1986	0
614	20231212	110500	36554553	1986	1986	1986	1986	15
615	20231212	110400	36524763	1986	1986	1986	1986	0
616	20231212	110300	36524763	1986	1986	1986	1986	0
617	20231212	110200	36524763	1986	1986	1986	1986	0
618	20231212	110100	36524763	1986	1986	1986	1986	15
619	20231212	110000	36494973	1986	1986	1986	1986	0
620	20231212	105900	36494973	1986	1986	1986	1986	0
621	20231212	105800	36494973	1986	1986	1986	1986	15
622	20231212	105700	36465183	1980	1980	1980	1980	0
623	20231212	105600	36465183	1980	1980	1980	1980	0
624	20231212	105500	36465183	1980	1986	1986	1980	1015
625	20231212	105400	34455388	1986	1986	1986	1986	0
626	20231212	105300	34455388	1986	1986	1986	1986	0
627	20231212	105200	34455388	1986	1986	1986	1986	0
628	20231212	105100	34455388	1986	1986	1986	1986	15
629	20231212	105000	34425598	1985	1985	1985	1985	0
630	20231212	104900	34425598	1985	1985	1985	1985	0
631	20231212	104800	34425598	1985	1985	1985	1985	14
632	20231212	104700	34397808	1986	1986	1986	1986	0
633	20231212	104600	34397808	1986	1986	1986	1986	0
634	20231212	104500	34397808	1986	1986	1986	1986	367
635	20231212	104400	33668946	1987	1986	1987	1986	16
636	20231212	104300	33637155	1986	1986	1986	1986	0
637	20231212	104200	33637155	1986	1986	1986	1986	42
638	20231212	104100	33553743	1986	1986	1986	1986	15
639	20231212	104000	33523953	1986	1986	1986	1986	0
640	20231212	103900	33523953	1986	1986	1986	1986	0
641	20231212	103800	33523953	1986	1986	1986	1986	15
642	20231212	103700	33494163	1986	1986	1986	1986	10
643	20231212	103600	33474303	1986	1986	1986	1986	0
644	20231212	103500	33474303	1986	1986	1986	1986	0
645	20231212	103400	33474303	1986	1986	1986	1986	15
646	20231212	103300	33444513	1986	1986	1986	1986	0
647	20231212	103200	33444513	1986	1986	1986	1986	0
648	20231212	103100	33444513	1986	1986	1986	1986	15
649	20231212	103000	33414723	1986	1986	1986	1986	0
650	20231212	102900	33414723	1986	1986	1986	1986	0
651	20231212	102800	33414723	1986	1986	1986	1986	15
652	20231212	102700	33384933	1986	1986	1986	1986	0
653	20231212	102600	33384933	1986	1986	1986	1986	0
654	20231212	102500	33384933	1986	1986	1986	1986	0
655	20231212	102400	33384933	1986	1986	1986	1986	15
656	20231212	102300	33355143	1986	1986	1986	1986	0
657	20231212	102200	33355143	1986	1986	1986	1986	0
658	20231212	102100	33355143	1986	1986	1986	1986	15
659	20231212	102000	33325353	1986	1986	1986	1986	0
660	20231212	101900	33325353	1986	1986	1986	1986	0
661	20231212	101800	33325353	1986	1986	1986	1986	15
662	20231212	101700	33295563	1987	1987	1987	1987	0
663	20231212	101600	33295563	1987	1987	1987	1987	0
664	20231212	101500	33295563	1987	1987	1987	1987	35
665	20231212	101400	33226018	1988	1988	1988	1988	15
666	20231212	101300	33196198	1988	1988	1988	1988	0
667	20231212	101200	33196198	1988	1988	1988	1988	0
668	20231212	101100	33196198	1988	1988	1988	1988	15
669	20231212	101000	33166378	1988	1988	1988	1988	10
670	20231212	100900	33146498	1988	1988	1988	1988	0
671	20231212	100800	33146498	1988	1988	1988	1988	15
672	20231212	100700	33116678	1987	1987	1987	1987	0
673	20231212	100600	33116678	1987	1987	1987	1987	0
674	20231212	100500	33116678	1987	1987	1987	1987	1
675	20231212	100400	33114691	1987	1988	1988	1987	16
676	20231212	100300	33082884	1987	1988	1988	1987	15
677	20231212	100200	33053065	1988	1988	1988	1988	0
678	20231212	100100	33053065	1988	1988	1988	1988	15
679	20231212	100000	33023245	1987	1987	1987	1987	0
680	20231212	095900	33023245	1987	1987	1987	1987	0
681	20231212	095800	33023245	1987	1987	1987	1987	0
682	20231212	095700	33023245	1987	1988	1988	1987	16
683	20231212	095600	32991438	1987	1987	1987	1987	1
684	20231212	095500	32989451	1988	1987	1988	1987	17
685	20231212	095400	32955656	1987	1988	1988	1987	30
686	20231212	095300	32896021	1988	1988	1988	1988	0
687	20231212	095200	32896021	1988	1988	1988	1988	0
688	20231212	095100	32896021	1988	1988	1988	1988	15
689	20231212	095000	32866201	1988	1988	1988	1988	0
690	20231212	094900	32866201	1988	1988	1988	1988	0
691	20231212	094800	32866201	1988	1988	1988	1988	0
692	20231212	094700	32866201	1988	1988	1988	1988	15
693	20231212	094600	32836381	1988	1988	1988	1988	0
694	20231212	094500	32836381	1988	1988	1988	1988	10
695	20231212	094400	32816501	1987	1987	1987	1987	4
696	20231212	094300	32808553	1982	1982	1982	1982	0
697	20231212	094200	32808553	1982	1982	1982	1982	0
698	20231212	094100	32808553	1982	1982	1982	1982	0
699	20231212	094000	32808553	1982	1982	1982	1982	0
700	20231212	093900	32808553	1982	1982	1982	1982	96
701	20231212	093800	32618281	1968	1968	1968	1968	0
702	20231212	093700	32618281	1968	1968	1968	1968	0
703	20231212	093600	32618281	1968	1968	1968	1968	0
704	20231212	093500	32618281	1968	1968	1968	1968	0
705	20231212	093400	32618281	1968	1971	1971	1967	12001
706	20231212	093300	9003384	1970	1970	1970	1970	0
707	20231212	093200	9003384	1970	1970	1970	1970	0
708	20231212	093100	9003384	1970	1970	1970	1970	0
709	20231212	093000	9003384	1970	1970	1970	1970	0
710	20231212	092900	9003384	1970	1970	1970	1970	0
711	20231212	092800	9003384	1970	1970	1970	1970	0
712	20231212	092700	9003384	1970	1970	1970	1970	0
713	20231212	092600	9003384	1970	1970	1970	1970	0
714	20231212	092500	9003384	1970	1970	1970	1970	0
715	20231212	092400	9003384	1970	1970	1970	1970	0
716	20231212	092300	9003384	1970	1970	1970	1970	0
717	20231212	092200	9003384	1970	1973	1973	1970	719
718	20231212	092100	7585915	1971	1971	1971	1971	0
719	20231212	092000	7585915	1971	1971	1971	1971	0
720	20231212	091900	7585915	1971	1971	1971	1971	0
721	20231212	091800	7585915	1971	1971	1971	1971	93
722	20231212	091700	7402612	1971	1971	1971	1971	0
723	20231212	091600	7402612	1971	1971	1971	1971	25
724	20231212	091500	7353337	1969	1969	1969	1969	0
725	20231212	091400	7353337	1969	1969	1969	1969	0
726	20231212	091300	7353337	1969	1969	1969	1969	0
727	20231212	091200	7353337	1969	1969	1969	1969	0
728	20231212	091100	7353337	1969	1970	1970	1969	30
729	20231212	091000	7294246	1965	1965	1965	1965	0
730	20231212	090900	7294246	1965	1985	1985	1965	2481
731	20231212	090800	2395985	2015	2015	2015	2015	0
732	20231212	090700	2395985	2015	2015	2015	2015	0
733	20231212	090600	2395985	2015	2015	2015	2015	0
734	20231212	090500	2395985	2015	2015	2015	2015	0
735	20231212	090400	2395985	2015	2015	2015	2015	0
736	20231212	090300	2395985	2015	1990	2015	1990	206
737	20231212	090200	1986020	1990	1990	1990	1990	1
738	20231212	090100	1984030	1990	1990	1990	1990	0
739	20231212	090000	1984030	1990	1990	1990	1990	997