KissMeData/455310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213300	30461356	1987	1987	1987	1987	40
3	20231212	213200	30461356	1987	1987	1987	1987	0
4	20231212	213100	30461356	1987	1987	1987	1987	0
5	20231212	213000	30461356	1987	1987	1987	1987	0
6	20231212	212900	30461356	1987	1987	1987	1987	0
7	20231212	212800	30461356	1987	1987	1987	1987	0
8	20231212	212700	30461356	1987	1987	1987	1987	0
9	20231212	212600	30461356	1987	1987	1987	1987	0
10	20231212	212500	30461356	1987	1987	1987	1987	0
11	20231212	212400	30461356	1987	1987	1987	1987	0
12	20231212	212300	30461356	1987	1987	1987	1987	0
13	20231212	212200	30461356	1987	1987	1987	1987	0
14	20231212	212100	30461356	1987	1987	1987	1987	0
15	20231212	212000	30461356	1987	1987	1987	1987	0
16	20231212	211900	30461356	1987	1987	1987	1987	0
17	20231212	211800	30461356	1987	1987	1987	1987	0
18	20231212	211700	30461356	1987	1987	1987	1987	0
19	20231212	211600	30461356	1987	1987	1987	1987	0
20	20231212	211500	30461356	1987	1987	1987	1987	0
21	20231212	211400	30461356	1987	1987	1987	1987	0
22	20231212	211300	30461356	1987	1987	1987	1987	0
23	20231212	211200	30461356	1987	1987	1987	1987	0
24	20231212	211100	30461356	1987	1987	1987	1987	0
25	20231212	211000	30461356	1987	1987	1987	1987	0
26	20231212	210900	30461356	1987	1987	1987	1987	0
27	20231212	210800	30461356	1987	1987	1987	1987	0
28	20231212	210700	30461356	1987	1987	1987	1987	0
29	20231212	210600	30461356	1987	1987	1987	1987	0
30	20231212	210500	30461356	1987	1987	1987	1987	0
31	20231212	210400	30461356	1987	1987	1987	1987	0
32	20231212	210300	30461356	1987	1987	1987	1987	40
33	20231212	210200	30461356	1987	1987	1987	1987	0
34	20231212	210100	30461356	1987	1987	1987	1987	0
35	20231212	210000	30461356	1987	1987	1987	1987	0
36	20231212	205900	30461356	1987	1987	1987	1987	0
37	20231212	205800	30461356	1987	1987	1987	1987	0
38	20231212	205700	30461356	1987	1987	1987	1987	0
39	20231212	205600	30461356	1987	1987	1987	1987	0
40	20231212	205500	30461356	1987	1987	1987	1987	0
41	20231212	205400	30461356	1987	1987	1987	1987	0
42	20231212	205300	30461356	1987	1987	1987	1987	0
43	20231212	205200	30461356	1987	1987	1987	1987	0
44	20231212	205100	30461356	1987	1987	1987	1987	0
45	20231212	205000	30461356	1987	1987	1987	1987	0
46	20231212	204900	30461356	1987	1987	1987	1987	0
47	20231212	204800	30461356	1987	1987	1987	1987	0
48	20231212	204700	30461356	1987	1987	1987	1987	0
49	20231212	204600	30461356	1987	1987	1987	1987	0
50	20231212	204500	30461356	1987	1987	1987	1987	0
51	20231212	204400	30461356	1987	1987	1987	1987	0
52	20231212	204300	30461356	1987	1987	1987	1987	0
53	20231212	204200	30461356	1987	1987	1987	1987	0
54	20231212	204100	30461356	1987	1987	1987	1987	0
55	20231212	204000	30461356	1987	1987	1987	1987	0
56	20231212	203900	30461356	1987	1987	1987	1987	0
57	20231212	203800	30461356	1987	1987	1987	1987	0
58	20231212	203700	30461356	1987	1987	1987	1987	0
59	20231212	203600	30461356	1987	1987	1987	1987	0
60	20231212	203500	30461356	1987	1987	1987	1987	0
61	20231212	203400	30461356	1987	1987	1987	1987	0
62	20231212	203300	30461356	1987	1987	1987	1987	40
63	20231212	203200	30461356	1987	1987	1987	1987	0
64	20231212	203100	30461356	1987	1987	1987	1987	0
65	20231212	203000	30461356	1987	1987	1987	1987	0
66	20231212	202900	30461356	1987	1987	1987	1987	0
67	20231212	202800	30461356	1987	1987	1987	1987	0
68	20231212	202700	30461356	1987	1987	1987	1987	0
69	20231212	202600	30461356	1987	1987	1987	1987	0
70	20231212	202500	30461356	1987	1987	1987	1987	0
71	20231212	202400	30461356	1987	1987	1987	1987	0
72	20231212	202300	30461356	1987	1987	1987	1987	0
73	20231212	202200	30461356	1987	1987	1987	1987	0
74	20231212	202100	30461356	1987	1987	1987	1987	0
75	20231212	202000	30461356	1987	1987	1987	1987	0
76	20231212	201900	30461356	1987	1987	1987	1987	0
77	20231212	201800	30461356	1987	1987	1987	1987	0
78	20231212	201700	30461356	1987	1987	1987	1987	0
79	20231212	201600	30461356	1987	1987	1987	1987	0
80	20231212	201500	30461356	1987	1987	1987	1987	0
81	20231212	201400	30461356	1987	1987	1987	1987	0
82	20231212	201300	30461356	1987	1987	1987	1987	0
83	20231212	201200	30461356	1987	1987	1987	1987	0
84	20231212	201100	30461356	1987	1987	1987	1987	0
85	20231212	201000	30461356	1987	1987	1987	1987	0
86	20231212	200900	30461356	1987	1987	1987	1987	0
87	20231212	200800	30461356	1987	1987	1987	1987	0
88	20231212	200700	30461356	1987	1987	1987	1987	0
89	20231212	200600	30461356	1987	1987	1987	1987	0
90	20231212	200500	30461356	1987	1987	1987	1987	0
91	20231212	200400	30461356	1987	1987	1987	1987	0
92	20231212	200300	30461356	1987	1987	1987	1987	40
93	20231212	200200	30461356	1987	1987	1987	1987	0
94	20231212	200100	30461356	1987	1987	1987	1987	0
95	20231212	200000	30461356	1987	1987	1987	1987	0
96	20231212	195900	30461356	1987	1987	1987	1987	0
97	20231212	195800	30461356	1987	1987	1987	1987	0
98	20231212	195700	30461356	1987	1987	1987	1987	0
99	20231212	195600	30461356	1987	1987	1987	1987	0
100	20231212	195500	30461356	1987	1987	1987	1987	0
101	20231212	195400	30461356	1987	1987	1987	1987	0
102	20231212	195300	30461356	1987	1987	1987	1987	0
103	20231212	195200	30461356	1987	1987	1987	1987	0
104	20231212	195100	30461356	1987	1987	1987	1987	0
105	20231212	195000	30461356	1987	1987	1987	1987	0
106	20231212	194900	30461356	1987	1987	1987	1987	0
107	20231212	194800	30461356	1987	1987	1987	1987	0
108	20231212	194700	30461356	1987	1987	1987	1987	0
109	20231212	194600	30461356	1987	1987	1987	1987	0
110	20231212	194500	30461356	1987	1987	1987	1987	0
111	20231212	194400	30461356	1987	1987	1987	1987	0
112	20231212	194300	30461356	1987	1987	1987	1987	0
113	20231212	194200	30461356	1987	1987	1987	1987	0
114	20231212	194100	30461356	1987	1987	1987	1987	0
115	20231212	194000	30461356	1987	1987	1987	1987	0
116	20231212	193900	30461356	1987	1987	1987	1987	0
117	20231212	193800	30461356	1987	1987	1987	1987	0
118	20231212	193700	30461356	1987	1987	1987	1987	0
119	20231212	193600	30461356	1987	1987	1987	1987	0
120	20231212	193500	30461356	1987	1987	1987	1987	0
121	20231212	193400	30461356	1987	1987	1987	1987	0
122	20231212	193300	30461356	1987	1987	1987	1987	40
123	20231212	193200	30461356	1987	1987	1987	1987	0
124	20231212	193100	30461356	1987	1987	1987	1987	0
125	20231212	193000	30461356	1987	1987	1987	1987	0
126	20231212	192900	30461356	1987	1987	1987	1987	0
127	20231212	192800	30461356	1987	1987	1987	1987	0
128	20231212	192700	30461356	1987	1987	1987	1987	0
129	20231212	192600	30461356	1987	1987	1987	1987	0
130	20231212	192500	30461356	1987	1987	1987	1987	0
131	20231212	192400	30461356	1987	1987	1987	1987	0
132	20231212	192300	30461356	1987	1987	1987	1987	0
133	20231212	192200	30461356	1987	1987	1987	1987	0
134	20231212	192100	30461356	1987	1987	1987	1987	0
135	20231212	192000	30461356	1987	1987	1987	1987	0
136	20231212	191900	30461356	1987	1987	1987	1987	0
137	20231212	191800	30461356	1987	1987	1987	1987	0
138	20231212	191700	30461356	1987	1987	1987	1987	0
139	20231212	191600	30461356	1987	1987	1987	1987	0
140	20231212	191500	30461356	1987	1987	1987	1987	0
141	20231212	191400	30461356	1987	1987	1987	1987	0
142	20231212	191300	30461356	1987	1987	1987	1987	0
143	20231212	191200	30461356	1987	1987	1987	1987	0
144	20231212	191100	30461356	1987	1987	1987	1987	0
145	20231212	191000	30461356	1987	1987	1987	1987	0
146	20231212	190900	30461356	1987	1987	1987	1987	0
147	20231212	190800	30461356	1987	1987	1987	1987	0
148	20231212	190700	30461356	1987	1987	1987	1987	0
149	20231212	190600	30461356	1987	1987	1987	1987	0
150	20231212	190500	30461356	1987	1987	1987	1987	0
151	20231212	190400	30461356	1987	1987	1987	1987	0
152	20231212	190300	30461356	1987	1987	1987	1987	40
153	20231212	190200	30461356	1987	1987	1987	1987	0
154	20231212	190100	30461356	1987	1987	1987	1987	0
155	20231212	190000	30461356	1987	1987	1987	1987	0
156	20231212	185900	30461356	1987	1987	1987	1987	0
157	20231212	185800	30461356	1987	1987	1987	1987	0
158	20231212	185700	30461356	1987	1987	1987	1987	0
159	20231212	185600	30461356	1987	1987	1987	1987	0
160	20231212	185500	30461356	1987	1987	1987	1987	0
161	20231212	185400	30461356	1987	1987	1987	1987	0
162	20231212	185300	30461356	1987	1987	1987	1987	0
163	20231212	185200	30461356	1987	1987	1987	1987	0
164	20231212	185100	30461356	1987	1987	1987	1987	0
165	20231212	185000	30461356	1987	1987	1987	1987	0
166	20231212	184900	30461356	1987	1987	1987	1987	0
167	20231212	184800	30461356	1987	1987	1987	1987	0
168	20231212	184700	30461356	1987	1987	1987	1987	0
169	20231212	184600	30461356	1987	1987	1987	1987	0
170	20231212	184500	30461356	1987	1987	1987	1987	0
171	20231212	184400	30461356	1987	1987	1987	1987	0
172	20231212	184300	30461356	1987	1987	1987	1987	0
173	20231212	184200	30461356	1987	1987	1987	1987	0
174	20231212	184100	30461356	1987	1987	1987	1987	0
175	20231212	184000	30461356	1987	1987	1987	1987	0
176	20231212	183900	30461356	1987	1987	1987	1987	0
177	20231212	183800	30461356	1987	1987	1987	1987	0
178	20231212	183700	30461356	1987	1987	1987	1987	0
179	20231212	183600	30461356	1987	1987	1987	1987	0
180	20231212	183500	30461356	1987	1987	1987	1987	0
181	20231212	183400	30461356	1987	1987	1987	1987	0
182	20231212	183300	30461356	1987	1987	1987	1987	40
183	20231212	183200	30461356	1987	1987	1987	1987	0
184	20231212	183100	30461356	1987	1987	1987	1987	0
185	20231212	183000	30461356	1987	1987	1987	1987	0
186	20231212	182900	30461356	1987	1987	1987	1987	0
187	20231212	182800	30461356	1987	1987	1987	1987	0
188	20231212	182700	30461356	1987	1987	1987	1987	0
189	20231212	182600	30461356	1987	1987	1987	1987	0
190	20231212	182500	30461356	1987	1987	1987	1987	0
191	20231212	182400	30461356	1987	1987	1987	1987	0
192	20231212	182300	30461356	1987	1987	1987	1987	0
193	20231212	182200	30461356	1987	1987	1987	1987	0
194	20231212	182100	30461356	1987	1987	1987	1987	0
195	20231212	182000	30461356	1987	1987	1987	1987	0
196	20231212	181900	30461356	1987	1987	1987	1987	0
197	20231212	181800	30461356	1987	1987	1987	1987	0
198	20231212	181700	30461356	1987	1987	1987	1987	0
199	20231212	181600	30461356	1987	1987	1987	1987	0
200	20231212	181500	30461356	1987	1987	1987	1987	0
201	20231212	181400	30461356	1987	1987	1987	1987	0
202	20231212	181300	30461356	1987	1987	1987	1987	0
203	20231212	181200	30461356	1987	1987	1987	1987	0
204	20231212	181100	30461356	1987	1987	1987	1987	0
205	20231212	181000	30461356	1987	1987	1987	1987	0
206	20231212	180900	30461356	1987	1987	1987	1987	0
207	20231212	180800	30461356	1987	1987	1987	1987	0
208	20231212	180700	30461356	1987	1987	1987	1987	0
209	20231212	180600	30461356	1987	1987	1987	1987	0
210	20231212	180500	30461356	1987	1987	1987	1987	0
211	20231212	180400	30461356	1987	1987	1987	1987	0
212	20231212	180300	30461356	1987	1987	1987	1987	40
213	20231212	180200	30461356	1987	1987	1987	1987	0
214	20231212	180100	30461356	1987	1987	1987	1987	0
215	20231212	180000	30461356	1987	1987	1987	1987	0
216	20231212	175900	30461356	1987	1987	1987	1987	0
217	20231212	175800	30461356	1987	1987	1987	1987	0
218	20231212	175700	30461356	1987	1987	1987	1987	0
219	20231212	175600	30461356	1987	1987	1987	1987	0
220	20231212	175500	30461356	1987	1987	1987	1987	0
221	20231212	175400	30461356	1987	1987	1987	1987	0
222	20231212	175300	30461356	1987	1987	1987	1987	0
223	20231212	175200	30461356	1987	1987	1987	1987	0
224	20231212	175100	30461356	1987	1987	1987	1987	0
225	20231212	175000	30461356	1987	1987	1987	1987	0
226	20231212	174900	30461356	1987	1987	1987	1987	0
227	20231212	174800	30461356	1987	1987	1987	1987	0
228	20231212	174700	30461356	1987	1987	1987	1987	0
229	20231212	174600	30461356	1987	1987	1987	1987	0
230	20231212	174500	30461356	1987	1987	1987	1987	0
231	20231212	174400	30461356	1987	1987	1987	1987	0
232	20231212	174300	30461356	1987	1987	1987	1987	0
233	20231212	174200	30461356	1987	1987	1987	1987	0
234	20231212	174100	30461356	1987	1987	1987	1987	0
235	20231212	174000	30461356	1987	1987	1987	1987	0
236	20231212	173900	30461356	1987	1987	1987	1987	0
237	20231212	173800	30461356	1987	1987	1987	1987	0
238	20231212	173700	30461356	1987	1987	1987	1987	0
239	20231212	173600	30461356	1987	1987	1987	1987	0
240	20231212	173500	30461356	1987	1987	1987	1987	0
241	20231212	173400	30461356	1987	1987	1987	1987	0
242	20231212	173300	30461356	1987	1987	1987	1987	40
243	20231212	173200	30461356	1987	1987	1987	1987	0
244	20231212	173100	30461356	1987	1987	1987	1987	0
245	20231212	173000	30461356	1987	1987	1987	1987	0
246	20231212	172900	30461356	1987	1987	1987	1987	0
247	20231212	172800	30461356	1987	1987	1987	1987	0
248	20231212	172700	30461356	1987	1987	1987	1987	0
249	20231212	172600	30461356	1987	1987	1987	1987	0
250	20231212	172500	30461356	1987	1987	1987	1987	0
251	20231212	172400	30461356	1987	1987	1987	1987	0
252	20231212	172300	30461356	1987	1987	1987	1987	0
253	20231212	172200	30461356	1987	1987	1987	1987	0
254	20231212	172100	30461356	1987	1987	1987	1987	0
255	20231212	172000	30461356	1987	1987	1987	1987	0
256	20231212	171900	30461356	1987	1987	1987	1987	0
257	20231212	171800	30461356	1987	1987	1987	1987	0
258	20231212	171700	30461356	1987	1987	1987	1987	0
259	20231212	171600	30461356	1987	1987	1987	1987	0
260	20231212	171500	30461356	1987	1987	1987	1987	0
261	20231212	171400	30461356	1987	1987	1987	1987	0
262	20231212	171300	30461356	1987	1987	1987	1987	0
263	20231212	171200	30461356	1987	1987	1987	1987	0
264	20231212	171100	30461356	1987	1987	1987	1987	0
265	20231212	171000	30461356	1987	1987	1987	1987	0
266	20231212	170900	30461356	1987	1987	1987	1987	0
267	20231212	170800	30461356	1987	1987	1987	1987	0
268	20231212	170700	30461356	1987	1987	1987	1987	0
269	20231212	170600	30461356	1987	1987	1987	1987	0
270	20231212	170500	30461356	1987	1987	1987	1987	0
271	20231212	170400	30461356	1987	1987	1987	1987	0
272	20231212	170300	30461356	1987	1987	1987	1987	40
273	20231212	170200	30461356	1987	1987	1987	1987	0
274	20231212	170100	30461356	1987	1987	1987	1987	0
275	20231212	170000	30461356	1987	1987	1987	1987	0
276	20231212	165900	30461356	1987	1987	1987	1987	0
277	20231212	165800	30461356	1987	1987	1987	1987	0
278	20231212	165700	30461356	1987	1987	1987	1987	0
279	20231212	165600	30461356	1987	1987	1987	1987	0
280	20231212	165500	30461356	1987	1987	1987	1987	0
281	20231212	165400	30461356	1987	1987	1987	1987	0
282	20231212	165300	30461356	1987	1987	1987	1987	0
283	20231212	165200	30461356	1987	1987	1987	1987	0
284	20231212	165100	30461356	1987	1987	1987	1987	0
285	20231212	165000	30461356	1987	1987	1987	1987	0
286	20231212	164900	30461356	1987	1987	1987	1987	0
287	20231212	164800	30461356	1987	1987	1987	1987	0
288	20231212	164700	30461356	1987	1987	1987	1987	0
289	20231212	164600	30461356	1987	1987	1987	1987	0
290	20231212	164500	30461356	1987	1987	1987	1987	0
291	20231212	164400	30461356	1987	1987	1987	1987	0
292	20231212	164300	30461356	1987	1987	1987	1987	0
293	20231212	164200	30461356	1987	1987	1987	1987	0
294	20231212	164100	30461356	1987	1987	1987	1987	0
295	20231212	164000	30461356	1987	1987	1987	1987	0
296	20231212	163900	30461356	1987	1987	1987	1987	0
297	20231212	163800	30461356	1987	1987	1987	1987	0
298	20231212	163700	30461356	1987	1987	1987	1987	0
299	20231212	163600	30461356	1987	1987	1987	1987	0
300	20231212	163500	30461356	1987	1987	1987	1987	0
301	20231212	163400	30461356	1987	1987	1987	1987	0
302	20231212	163300	30461356	1987	1987	1987	1987	40
303	20231212	163200	30461356	1987	1987	1987	1987	0
304	20231212	163100	30461356	1987	1987	1987	1987	0
305	20231212	163000	30461356	1987	1987	1987	1987	0
306	20231212	162900	30461356	1987	1987	1987	1987	0
307	20231212	162800	30461356	1987	1987	1987	1987	0
308	20231212	162700	30461356	1987	1987	1987	1987	0
309	20231212	162600	30461356	1987	1987	1987	1987	0
310	20231212	162500	30461356	1987	1987	1987	1987	0
311	20231212	162400	30461356	1987	1987	1987	1987	0
312	20231212	162300	30461356	1987	1987	1987	1987	0
313	20231212	162200	30461356	1987	1987	1987	1987	0
314	20231212	162100	30461356	1987	1987	1987	1987	0
315	20231212	162000	30461356	1987	1987	1987	1987	0
316	20231212	161900	30461356	1987	1987	1987	1987	0
317	20231212	161800	30461356	1987	1987	1987	1987	0
318	20231212	161700	30461356	1987	1987	1987	1987	0
319	20231212	161600	30461356	1987	1987	1987	1987	0
320	20231212	161500	30461356	1987	1987	1987	1987	0
321	20231212	161400	30461356	1987	1987	1987	1987	0
322	20231212	161300	30461356	1987	1987	1987	1987	0
323	20231212	161200	30461356	1987	1987	1987	1987	0
324	20231212	161100	30461356	1987	1987	1987	1987	0
325	20231212	161000	30461356	1987	1987	1987	1987	0
326	20231212	160900	30461356	1987	1987	1987	1987	0
327	20231212	160800	30461356	1987	1987	1987	1987	0
328	20231212	160700	30461356	1987	1987	1987	1987	0
329	20231212	160600	30461356	1987	1987	1987	1987	0
330	20231212	160500	30461356	1987	1987	1987	1987	0
331	20231212	160400	30461356	1987	1987	1987	1987	0
332	20231212	160300	30461356	1987	1987	1987	1987	40
333	20231212	160200	30461356	1987	1987	1987	1987	0
334	20231212	160100	30461356	1987	1987	1987	1987	0
335	20231212	160000	30461356	1987	1987	1987	1987	0
336	20231212	155900	30461356	1987	1987	1987	1987	0
337	20231212	155800	30461356	1987	1987	1987	1987	0
338	20231212	155700	30461356	1987	1987	1987	1987	0
339	20231212	155600	30461356	1987	1987	1987	1987	0
340	20231212	155500	30461356	1987	1987	1987	1987	0
341	20231212	155400	30461356	1987	1987	1987	1987	0
342	20231212	155300	30461356	1987	1987	1987	1987	0
343	20231212	155200	30461356	1987	1987	1987	1987	0
344	20231212	155100	30461356	1987	1987	1987	1987	0
345	20231212	155000	30461356	1987	1987	1987	1987	0
346	20231212	154900	30461356	1987	1987	1987	1987	0
347	20231212	154800	30461356	1987	1987	1987	1987	0
348	20231212	154700	30461356	1987	1987	1987	1987	0
349	20231212	154600	30461356	1987	1987	1987	1987	0
350	20231212	154500	30461356	1987	1987	1987	1987	0
351	20231212	154400	30461356	1987	1987	1987	1987	0
352	20231212	154300	30461356	1987	1987	1987	1987	0
353	20231212	154200	30461356	1987	1987	1987	1987	0
354	20231212	154100	30461356	1987	1987	1987	1987	0
355	20231212	154000	30461356	1987	1987	1987	1987	0
356	20231212	153900	30461356	1987	1987	1987	1987	0
357	20231212	153800	30461356	1987	1987	1987	1987	0
358	20231212	153700	30461356	1987	1987	1987	1987	0
359	20231212	153600	30461356	1987	1987	1987	1987	0
360	20231212	153500	30461356	1987	1987	1987	1987	0
361	20231212	153400	30461356	1987	1987	1987	1987	0
362	20231212	153300	30461356	1987	1987	1987	1987	40
363	20231212	153200	30461356	1987	1987	1987	1987	0
364	20231212	153100	30461356	1987	1987	1987	1987	0
365	20231212	153000	30461356	1987	1987	1987	1987	40
366	20231212	152900	30381876	1990	1990	1990	1990	0
367	20231212	152800	30381876	1990	1990	1990	1990	0
368	20231212	152700	30381876	1990	1990	1990	1990	0
369	20231212	152600	30381876	1990	1990	1990	1990	0
370	20231212	152500	30381876	1990	1990	1990	1990	0
371	20231212	152400	30381876	1990	1990	1990	1990	0
372	20231212	152300	30381876	1990	1990	1990	1990	0
373	20231212	152200	30381876	1990	1990	1990	1990	0
374	20231212	152100	30381876	1990	1990	1990	1990	0
375	20231212	152000	30381876	1990	1990	1990	1990	0
376	20231212	151900	30381876	1990	1990	1990	1990	0
377	20231212	151800	30381876	1990	1990	1990	1990	0
378	20231212	151700	30381876	1990	1990	1990	1990	0
379	20231212	151600	30381876	1990	1990	1990	1990	0
380	20231212	151500	30381876	1990	1990	1990	1990	0
381	20231212	151400	30381876	1990	1990	1990	1990	0
382	20231212	151300	30381876	1990	1990	1990	1990	0
383	20231212	151200	30381876	1990	1990	1990	1990	20
384	20231212	151100	30342076	1991	1991	1991	1991	0
385	20231212	151000	30342076	1991	1991	1991	1991	0
386	20231212	150900	30342076	1991	1991	1991	1991	0
387	20231212	150800	30342076	1991	1991	1991	1991	0
388	20231212	150700	30342076	1991	1991	1991	1991	0
389	20231212	150600	30342076	1991	1991	1991	1991	0
390	20231212	150500	30342076	1991	1991	1991	1991	0
391	20231212	150400	30342076	1991	1991	1991	1991	0
392	20231212	150300	30342076	1991	1991	1991	1991	0
393	20231212	150200	30342076	1991	1991	1991	1991	0
394	20231212	150100	30342076	1991	1991	1991	1991	0
395	20231212	150000	30342076	1991	1991	1991	1991	0
396	20231212	145900	30342076	1991	1991	1991	1991	0
397	20231212	145800	30342076	1991	1991	1991	1991	0
398	20231212	145700	30342076	1991	1991	1991	1991	0
399	20231212	145600	30342076	1991	1991	1991	1991	0
400	20231212	145500	30342076	1991	1991	1991	1991	0
401	20231212	145400	30342076	1991	1991	1991	1991	0
402	20231212	145300	30342076	1991	1991	1991	1991	0
403	20231212	145200	30342076	1991	1991	1991	1991	0
404	20231212	145100	30342076	1991	1991	1991	1991	0
405	20231212	145000	30342076	1991	1991	1991	1991	0
406	20231212	144900	30342076	1991	1991	1991	1991	0
407	20231212	144800	30342076	1991	1991	1991	1991	0
408	20231212	144700	30342076	1991	1991	1991	1991	0
409	20231212	144600	30342076	1991	1991	1991	1991	10
410	20231212	144500	30322166	1991	1991	1991	1991	0
411	20231212	144400	30322166	1991	1991	1991	1991	0
412	20231212	144300	30322166	1991	1991	1991	1991	0
413	20231212	144200	30322166	1991	1991	1991	1991	0
414	20231212	144100	30322166	1991	1991	1991	1991	10
415	20231212	144000	30302256	1990	1990	1990	1990	2775
416	20231212	143900	24780006	1990	1990	1990	1990	0
417	20231212	143800	24780006	1990	1990	1990	1990	0
418	20231212	143700	24780006	1990	1990	1990	1990	0
419	20231212	143600	24780006	1990	1990	1990	1990	0
420	20231212	143500	24780006	1990	1990	1990	1990	0
421	20231212	143400	24780006	1990	1990	1990	1990	0
422	20231212	143300	24780006	1990	1990	1990	1990	0
423	20231212	143200	24780006	1990	1990	1990	1990	0
424	20231212	143100	24780006	1990	1990	1990	1990	0
425	20231212	143000	24780006	1990	1990	1990	1990	0
426	20231212	142900	24780006	1990	1990	1990	1990	0
427	20231212	142800	24780006	1990	1990	1990	1990	0
428	20231212	142700	24780006	1990	1990	1990	1990	0
429	20231212	142600	24780006	1990	1990	1990	1990	0
430	20231212	142500	24780006	1990	1990	1990	1990	0
431	20231212	142400	24780006	1990	1990	1990	1990	0
432	20231212	142300	24780006	1990	1990	1990	1990	0
433	20231212	142200	24780006	1990	1990	1990	1990	0
434	20231212	142100	24780006	1990	1990	1990	1990	0
435	20231212	142000	24780006	1990	1990	1990	1990	0
436	20231212	141900	24780006	1990	1990	1990	1990	0
437	20231212	141800	24780006	1990	1990	1990	1990	0
438	20231212	141700	24780006	1990	1990	1990	1990	0
439	20231212	141600	24780006	1990	1990	1990	1990	0
440	20231212	141500	24780006	1990	1990	1990	1990	0
441	20231212	141400	24780006	1990	1990	1990	1990	0
442	20231212	141300	24780006	1990	1990	1990	1990	0
443	20231212	141200	24780006	1990	1989	1990	1989	11
444	20231212	141100	24758117	1986	1986	1986	1986	1
445	20231212	141000	24756131	1990	1990	1990	1990	0
446	20231212	140900	24756131	1990	1990	1990	1990	0
447	20231212	140800	24756131	1990	1990	1990	1990	0
448	20231212	140700	24756131	1990	1990	1990	1990	0
449	20231212	140600	24756131	1990	1990	1990	1990	0
450	20231212	140500	24756131	1990	1990	1990	1990	0
451	20231212	140400	24756131	1990	1990	1990	1990	0
452	20231212	140300	24756131	1990	1990	1990	1990	0
453	20231212	140200	24756131	1990	1990	1990	1990	0
454	20231212	140100	24756131	1990	1990	1990	1990	0
455	20231212	140000	24756131	1990	1990	1990	1990	0
456	20231212	135900	24756131	1990	1990	1990	1990	0
457	20231212	135800	24756131	1990	1990	1990	1990	0
458	20231212	135700	24756131	1990	1990	1990	1990	0
459	20231212	135600	24756131	1990	1990	1990	1990	0
460	20231212	135500	24756131	1990	1990	1990	1990	0
461	20231212	135400	24756131	1990	1990	1990	1990	0
462	20231212	135300	24756131	1990	1990	1990	1990	0
463	20231212	135200	24756131	1990	1990	1990	1990	0
464	20231212	135100	24756131	1990	1990	1990	1990	0
465	20231212	135000	24756131	1990	1990	1990	1990	0
466	20231212	134900	24756131	1990	1990	1990	1990	0
467	20231212	134800	24756131	1990	1990	1990	1990	0
468	20231212	134700	24756131	1990	1990	1990	1990	0
469	20231212	134600	24756131	1990	1990	1990	1990	0
470	20231212	134500	24756131	1990	1990	1990	1990	0
471	20231212	134400	24756131	1990	1990	1990	1990	1
472	20231212	134300	24754141	1990	1990	1990	1990	0
473	20231212	134200	24754141	1990	1990	1990	1990	0
474	20231212	134100	24754141	1990	1990	1990	1990	0
475	20231212	134000	24754141	1990	1990	1990	1990	0
476	20231212	133900	24754141	1990	1990	1990	1990	0
477	20231212	133800	24754141	1990	1990	1990	1990	0
478	20231212	133700	24754141	1990	1990	1990	1990	0
479	20231212	133600	24754141	1990	1990	1990	1990	0
480	20231212	133500	24754141	1990	1990	1990	1990	0
481	20231212	133400	24754141	1990	1990	1990	1990	0
482	20231212	133300	24754141	1990	1990	1990	1990	0
483	20231212	133200	24754141	1990	1990	1990	1990	0
484	20231212	133100	24754141	1990	1990	1990	1990	0
485	20231212	133000	24754141	1990	1990	1990	1990	0
486	20231212	132900	24754141	1990	1990	1990	1990	0
487	20231212	132800	24754141	1990	1990	1990	1990	0
488	20231212	132700	24754141	1990	1990	1990	1990	0
489	20231212	132600	24754141	1990	1990	1990	1990	0
490	20231212	132500	24754141	1990	1990	1990	1990	0
491	20231212	132400	24754141	1990	1990	1990	1990	0
492	20231212	132300	24754141	1990	1990	1990	1990	0
493	20231212	132200	24754141	1990	1990	1990	1990	0
494	20231212	132100	24754141	1990	1990	1990	1990	0
495	20231212	132000	24754141	1990	1990	1990	1990	0
496	20231212	131900	24754141	1990	1990	1990	1990	0
497	20231212	131800	24754141	1990	1985	1990	1985	105
498	20231212	131700	24545691	1990	1990	1990	1990	0
499	20231212	131600	24545691	1990	1990	1990	1990	0
500	20231212	131500	24545691	1990	1990	1990	1990	0
501	20231212	131400	24545691	1990	1990	1990	1990	0
502	20231212	131300	24545691	1990	1990	1990	1990	0
503	20231212	131200	24545691	1990	1990	1990	1990	0
504	20231212	131100	24545691	1990	1990	1990	1990	0
505	20231212	131000	24545691	1990	1990	1990	1990	0
506	20231212	130900	24545691	1990	1990	1990	1990	0
507	20231212	130800	24545691	1990	1990	1990	1990	0
508	20231212	130700	24545691	1990	1990	1990	1990	0
509	20231212	130600	24545691	1990	1990	1990	1990	0
510	20231212	130500	24545691	1990	1990	1990	1990	0
511	20231212	130400	24545691	1990	1990	1990	1990	0
512	20231212	130300	24545691	1990	1990	1990	1990	0
513	20231212	130200	24545691	1990	1990	1990	1990	0
514	20231212	130100	24545691	1990	1990	1990	1990	0
515	20231212	130000	24545691	1990	1990	1990	1990	0
516	20231212	125900	24545691	1990	1990	1990	1990	0
517	20231212	125800	24545691	1990	1990	1990	1990	0
518	20231212	125700	24545691	1990	1990	1990	1990	0
519	20231212	125600	24545691	1990	1990	1990	1990	0
520	20231212	125500	24545691	1990	1990	1990	1990	0
521	20231212	125400	24545691	1990	1990	1990	1990	0
522	20231212	125300	24545691	1990	1990	1990	1990	0
523	20231212	125200	24545691	1990	1990	1990	1990	0
524	20231212	125100	24545691	1990	1990	1990	1990	0
525	20231212	125000	24545691	1990	1990	1990	1990	0
526	20231212	124900	24545691	1990	1990	1990	1990	0
527	20231212	124800	24545691	1990	1990	1990	1990	0
528	20231212	124700	24545691	1990	1990	1990	1990	0
529	20231212	124600	24545691	1990	1990	1990	1990	0
530	20231212	124500	24545691	1990	1990	1990	1990	0
531	20231212	124400	24545691	1990	1990	1990	1990	0
532	20231212	124300	24545691	1990	1990	1990	1990	0
533	20231212	124200	24545691	1990	1990	1990	1990	0
534	20231212	124100	24545691	1990	1990	1990	1990	0
535	20231212	124000	24545691	1990	1990	1990	1990	0
536	20231212	123900	24545691	1990	1990	1990	1990	0
537	20231212	123800	24545691	1990	1990	1990	1990	0
538	20231212	123700	24545691	1990	1990	1990	1990	0
539	20231212	123600	24545691	1990	1990	1990	1990	0
540	20231212	123500	24545691	1990	1990	1990	1990	0
541	20231212	123400	24545691	1990	1990	1990	1990	0
542	20231212	123300	24545691	1990	1990	1990	1990	0
543	20231212	123200	24545691	1990	1990	1990	1990	0
544	20231212	123100	24545691	1990	1990	1990	1990	0
545	20231212	123000	24545691	1990	1990	1990	1990	0
546	20231212	122900	24545691	1990	1990	1990	1990	0
547	20231212	122800	24545691	1990	1990	1990	1990	0
548	20231212	122700	24545691	1990	1990	1990	1990	0
549	20231212	122600	24545691	1990	1990	1990	1990	0
550	20231212	122500	24545691	1990	1990	1990	1990	0
551	20231212	122400	24545691	1990	1990	1990	1990	0
552	20231212	122300	24545691	1990	1990	1990	1990	0
553	20231212	122200	24545691	1990	1990	1990	1990	0
554	20231212	122100	24545691	1990	1990	1990	1990	0
555	20231212	122000	24545691	1990	1990	1990	1990	0
556	20231212	121900	24545691	1990	1990	1990	1990	0
557	20231212	121800	24545691	1990	1990	1990	1990	0
558	20231212	121700	24545691	1990	1990	1990	1990	0
559	20231212	121600	24545691	1990	1990	1990	1990	0
560	20231212	121500	24545691	1990	1990	1990	1990	0
561	20231212	121400	24545691	1990	1990	1990	1990	0
562	20231212	121300	24545691	1990	1990	1990	1990	0
563	20231212	121200	24545691	1990	1990	1990	1990	0
564	20231212	121100	24545691	1990	1990	1990	1990	0
565	20231212	121000	24545691	1990	1990	1990	1990	0
566	20231212	120900	24545691	1990	1990	1990	1990	0
567	20231212	120800	24545691	1990	1990	1990	1990	0
568	20231212	120700	24545691	1990	1990	1990	1990	0
569	20231212	120600	24545691	1990	1990	1990	1990	0
570	20231212	120500	24545691	1990	1986	1990	1983	3129
571	20231212	120400	18336927	1986	1986	1986	1986	0
572	20231212	120300	18336927	1986	1986	1986	1986	0
573	20231212	120200	18336927	1986	1986	1986	1986	0
574	20231212	120100	18336927	1986	1986	1986	1986	0
575	20231212	120000	18336927	1986	1986	1986	1986	0
576	20231212	115900	18336927	1986	1986	1986	1986	0
577	20231212	115800	18336927	1986	1986	1986	1986	0
578	20231212	115700	18336927	1986	1986	1986	1986	0
579	20231212	115600	18336927	1986	1986	1986	1986	0
580	20231212	115500	18336927	1986	1986	1986	1986	0
581	20231212	115400	18336927	1986	1986	1986	1986	0
582	20231212	115300	18336927	1986	1986	1986	1986	0
583	20231212	115200	18336927	1986	1986	1986	1986	0
584	20231212	115100	18336927	1986	1986	1986	1986	0
585	20231212	115000	18336927	1986	1986	1986	1986	0
586	20231212	114900	18336927	1986	1986	1986	1986	0
587	20231212	114800	18336927	1986	1986	1986	1986	0
588	20231212	114700	18336927	1986	1986	1986	1986	0
589	20231212	114600	18336927	1986	1986	1986	1986	0
590	20231212	114500	18336927	1986	1986	1986	1986	0
591	20231212	114400	18336927	1986	1986	1986	1986	0
592	20231212	114300	18336927	1986	1986	1986	1986	0
593	20231212	114200	18336927	1986	1986	1986	1986	0
594	20231212	114100	18336927	1986	1986	1986	1986	0
595	20231212	114000	18336927	1986	1986	1986	1986	0
596	20231212	113900	18336927	1986	1986	1986	1986	0
597	20231212	113800	18336927	1986	1986	1986	1986	0
598	20231212	113700	18336927	1986	1986	1986	1986	0
599	20231212	113600	18336927	1986	1986	1986	1986	0
600	20231212	113500	18336927	1986	1986	1986	1986	0
601	20231212	113400	18336927	1986	1986	1986	1986	0
602	20231212	113300	18336927	1986	1986	1986	1986	0
603	20231212	113200	18336927	1986	1986	1986	1986	0
604	20231212	113100	18336927	1986	1986	1986	1986	0
605	20231212	113000	18336927	1986	1986	1986	1986	0
606	20231212	112900	18336927	1986	1986	1986	1986	0
607	20231212	112800	18336927	1986	1986	1986	1986	0
608	20231212	112700	18336927	1986	1986	1986	1986	1
609	20231212	112600	18334941	1990	1990	1990	1990	0
610	20231212	112500	18334941	1990	1990	1990	1990	0
611	20231212	112400	18334941	1990	1990	1990	1990	0
612	20231212	112300	18334941	1990	1990	1990	1990	0
613	20231212	112200	18334941	1990	1990	1990	1990	0
614	20231212	112100	18334941	1990	1990	1990	1990	0
615	20231212	112000	18334941	1990	1990	1990	1990	0
616	20231212	111900	18334941	1990	1990	1990	1990	0
617	20231212	111800	18334941	1990	1990	1990	1990	0
618	20231212	111700	18334941	1990	1990	1990	1990	0
619	20231212	111600	18334941	1990	1990	1990	1990	0
620	20231212	111500	18334941	1990	1990	1990	1990	0
621	20231212	111400	18334941	1990	1990	1990	1990	0
622	20231212	111300	18334941	1990	1990	1990	1990	0
623	20231212	111200	18334941	1990	1990	1990	1990	0
624	20231212	111100	18334941	1990	1990	1990	1990	0
625	20231212	111000	18334941	1990	1990	1990	1990	0
626	20231212	110900	18334941	1990	1990	1990	1990	0
627	20231212	110800	18334941	1990	1990	1990	1990	0
628	20231212	110700	18334941	1990	1990	1990	1990	0
629	20231212	110600	18334941	1990	1990	1990	1990	0
630	20231212	110500	18334941	1990	1990	1990	1990	0
631	20231212	110400	18334941	1990	1990	1990	1990	0
632	20231212	110300	18334941	1990	1990	1990	1990	0
633	20231212	110200	18334941	1990	1990	1990	1990	0
634	20231212	110100	18334941	1990	1990	1990	1990	0
635	20231212	110000	18334941	1990	1990	1990	1990	0
636	20231212	105900	18334941	1990	1990	1990	1990	0
637	20231212	105800	18334941	1990	1990	1990	1990	0
638	20231212	105700	18334941	1990	1990	1990	1990	0
639	20231212	105600	18334941	1990	1990	1990	1990	0
640	20231212	105500	18334941	1990	1990	1990	1990	0
641	20231212	105400	18334941	1990	1990	1990	1990	0
642	20231212	105300	18334941	1990	1990	1990	1990	0
643	20231212	105200	18334941	1990	1990	1990	1990	0
644	20231212	105100	18334941	1990	1990	1990	1990	0
645	20231212	105000	18334941	1990	1990	1990	1990	0
646	20231212	104900	18334941	1990	1990	1990	1990	0
647	20231212	104800	18334941	1990	1990	1990	1990	0
648	20231212	104700	18334941	1990	1990	1990	1990	0
649	20231212	104600	18334941	1990	1990	1990	1990	0
650	20231212	104500	18334941	1990	1990	1990	1990	0
651	20231212	104400	18334941	1990	1990	1990	1990	0
652	20231212	104300	18334941	1990	1990	1990	1990	0
653	20231212	104200	18334941	1990	1990	1990	1990	0
654	20231212	104100	18334941	1990	1990	1990	1990	0
655	20231212	104000	18334941	1990	1990	1990	1990	0
656	20231212	103900	18334941	1990	1990	1990	1990	0
657	20231212	103800	18334941	1990	1990	1990	1990	0
658	20231212	103700	18334941	1990	1990	1990	1990	0
659	20231212	103600	18334941	1990	1990	1990	1990	0
660	20231212	103500	18334941	1990	1990	1990	1990	0
661	20231212	103400	18334941	1990	1990	1990	1990	0
662	20231212	103300	18334941	1990	1990	1990	1990	0
663	20231212	103200	18334941	1990	1990	1990	1990	0
664	20231212	103100	18334941	1990	1990	1990	1990	0
665	20231212	103000	18334941	1990	1990	1990	1990	0
666	20231212	102900	18334941	1990	1990	1990	1990	0
667	20231212	102800	18334941	1990	1990	1990	1990	0
668	20231212	102700	18334941	1990	1990	1990	1990	0
669	20231212	102600	18334941	1990	1990	1990	1990	0
670	20231212	102500	18334941	1990	1990	1990	1990	0
671	20231212	102400	18334941	1990	1990	1990	1990	0
672	20231212	102300	18334941	1990	1990	1990	1990	0
673	20231212	102200	18334941	1990	1990	1990	1990	0
674	20231212	102100	18334941	1990	1990	1990	1990	0
675	20231212	102000	18334941	1990	1990	1990	1990	0
676	20231212	101900	18334941	1990	1990	1990	1990	0
677	20231212	101800	18334941	1990	1990	1990	1990	0
678	20231212	101700	18334941	1990	1990	1990	1990	0
679	20231212	101600	18334941	1990	1985	1990	1985	49
680	20231212	101500	18237661	1990	1990	1990	1990	0
681	20231212	101400	18237661	1990	1990	1990	1990	0
682	20231212	101300	18237661	1990	1990	1990	1990	0
683	20231212	101200	18237661	1990	1990	1990	1990	0
684	20231212	101100	18237661	1990	1990	1990	1990	0
685	20231212	101000	18237661	1990	1990	1990	1990	0
686	20231212	100900	18237661	1990	1990	1990	1990	0
687	20231212	100800	18237661	1990	1990	1990	1990	0
688	20231212	100700	18237661	1990	1990	1990	1990	0
689	20231212	100600	18237661	1990	1990	1990	1990	0
690	20231212	100500	18237661	1990	1990	1990	1990	0
691	20231212	100400	18237661	1990	1990	1990	1990	0
692	20231212	100300	18237661	1990	1990	1990	1990	0
693	20231212	100200	18237661	1990	1990	1990	1990	0
694	20231212	100100	18237661	1990	1990	1990	1990	0
695	20231212	100000	18237661	1990	1990	1990	1990	0
696	20231212	095900	18237661	1990	1990	1990	1990	0
697	20231212	095800	18237661	1990	1990	1990	1990	0
698	20231212	095700	18237661	1990	1990	1990	1990	0
699	20231212	095600	18237661	1990	1990	1990	1990	0
700	20231212	095500	18237661	1990	1990	1990	1990	0
701	20231212	095400	18237661	1990	1990	1990	1990	0
702	20231212	095300	18237661	1990	1990	1990	1990	0
703	20231212	095200	18237661	1990	1990	1990	1990	0
704	20231212	095100	18237661	1990	1981	1990	1981	21
705	20231212	095000	18196051	1990	1990	1990	1990	0
706	20231212	094900	18196051	1990	1990	1990	1990	0
707	20231212	094800	18196051	1990	1990	1990	1990	10
708	20231212	094700	18176151	1981	1981	1981	1981	0
709	20231212	094600	18176151	1981	1981	1981	1981	0
710	20231212	094500	18176151	1981	1981	1981	1981	1
711	20231212	094400	18174170	1981	1981	1981	1981	3
712	20231212	094300	18168227	1990	1990	1990	1990	0
713	20231212	094200	18168227	1990	1990	1990	1990	0
714	20231212	094100	18168227	1990	1990	1990	1990	0
715	20231212	094000	18168227	1990	1990	1990	1990	6
716	20231212	093900	18156287	1990	1990	1990	1990	6
717	20231212	093800	18144347	1991	1991	1991	1991	0
718	20231212	093700	18144347	1991	1991	1991	1991	0
719	20231212	093600	18144347	1991	1991	1991	1991	0
720	20231212	093500	18144347	1991	1991	1991	1991	0
721	20231212	093400	18144347	1991	1991	1991	1991	0
722	20231212	093300	18144347	1991	1991	1991	1991	0
723	20231212	093200	18144347	1991	1991	1991	1991	0
724	20231212	093100	18144347	1991	1991	1991	1991	0
725	20231212	093000	18144347	1991	1991	1991	1991	0
726	20231212	092900	18144347	1991	1991	1991	1991	0
727	20231212	092800	18144347	1991	1991	1991	1991	0
728	20231212	092700	18144347	1991	1991	1991	1991	0
729	20231212	092600	18144347	1991	1991	1991	1991	0
730	20231212	092500	18144347	1991	1991	1991	1991	10
731	20231212	092400	18124437	1990	1990	1990	1990	0
732	20231212	092300	18124437	1990	1990	1990	1990	0
733	20231212	092200	18124437	1990	1990	1990	1990	0
734	20231212	092100	18124437	1990	1990	1990	1990	0
735	20231212	092000	18124437	1990	1990	1990	1990	68
736	20231212	091900	17989117	1993	1993	1993	1993	0
737	20231212	091800	17989117	1993	1993	1993	1993	0
738	20231212	091700	17989117	1993	1993	1993	1993	0
739	20231212	091600	17989117	1993	1993	1993	1993	0
740	20231212	091500	17989117	1993	1993	1993	1993	0
741	20231212	091400	17989117	1993	1993	1993	1993	0
742	20231212	091300	17989117	1993	1994	1994	1993	20
743	20231212	091200	17949247	1990	1990	1990	1981	8975
744	20231212	091100	143320	1994	1994	1994	1994	10
745	20231212	091000	123380	1990	1990	1990	1990	62
746	20231212	090900	0	1990	1990	1990	1990	0
747	20231212	090800	0	1990	1990	1990	1990	0
748	20231212	090700	0	1990	1990	1990	1990	0
749	20231212	090600	0	1990	1990	1990	1990	0
750	20231212	090500	0	1990	1990	1990	1990	0
751	20231212	090400	0	1990	1990	1990	1990	0
752	20231212	090300	0	1990	1990	1990	1990	0
753	20231212	090200	0	1990	1990	1990	1990	0
754	20231212	090100	0	1990	1990	1990	1990	0
755	20231212	090000	0	1990	1990	1990	1990	0