KissMeData/455310/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213400	26567231	1989	1989	1989	1989	20
3	20231205	213300	26567231	1989	1989	1989	1989	0
4	20231205	213200	26567231	1989	1989	1989	1989	0
5	20231205	213100	26567231	1989	1989	1989	1989	0
6	20231205	213000	26567231	1989	1989	1989	1989	0
7	20231205	212900	26567231	1989	1989	1989	1989	0
8	20231205	212800	26567231	1989	1989	1989	1989	0
9	20231205	212700	26567231	1989	1989	1989	1989	0
10	20231205	212600	26567231	1989	1989	1989	1989	0
11	20231205	212500	26567231	1989	1989	1989	1989	0
12	20231205	212400	26567231	1989	1989	1989	1989	0
13	20231205	212300	26567231	1989	1989	1989	1989	0
14	20231205	212200	26567231	1989	1989	1989	1989	0
15	20231205	212100	26567231	1989	1989	1989	1989	0
16	20231205	212000	26567231	1989	1989	1989	1989	0
17	20231205	211900	26567231	1989	1989	1989	1989	0
18	20231205	211800	26567231	1989	1989	1989	1989	0
19	20231205	211700	26567231	1989	1989	1989	1989	0
20	20231205	211600	26567231	1989	1989	1989	1989	0
21	20231205	211500	26567231	1989	1989	1989	1989	0
22	20231205	211400	26567231	1989	1989	1989	1989	0
23	20231205	211300	26567231	1989	1989	1989	1989	0
24	20231205	211200	26567231	1989	1989	1989	1989	0
25	20231205	211100	26567231	1989	1989	1989	1989	0
26	20231205	211000	26567231	1989	1989	1989	1989	0
27	20231205	210900	26567231	1989	1989	1989	1989	0
28	20231205	210800	26567231	1989	1989	1989	1989	0
29	20231205	210700	26567231	1989	1989	1989	1989	0
30	20231205	210600	26567231	1989	1989	1989	1989	0
31	20231205	210500	26567231	1989	1989	1989	1989	0
32	20231205	210400	26567231	1989	1989	1989	1989	20
33	20231205	210300	26567231	1989	1989	1989	1989	0
34	20231205	210200	26567231	1989	1989	1989	1989	0
35	20231205	210100	26567231	1989	1989	1989	1989	0
36	20231205	210000	26567231	1989	1989	1989	1989	0
37	20231205	205900	26567231	1989	1989	1989	1989	0
38	20231205	205800	26567231	1989	1989	1989	1989	0
39	20231205	205700	26567231	1989	1989	1989	1989	0
40	20231205	205600	26567231	1989	1989	1989	1989	0
41	20231205	205500	26567231	1989	1989	1989	1989	0
42	20231205	205400	26567231	1989	1989	1989	1989	0
43	20231205	205300	26567231	1989	1989	1989	1989	0
44	20231205	205200	26567231	1989	1989	1989	1989	0
45	20231205	205100	26567231	1989	1989	1989	1989	0
46	20231205	205000	26567231	1989	1989	1989	1989	0
47	20231205	204900	26567231	1989	1989	1989	1989	0
48	20231205	204800	26567231	1989	1989	1989	1989	0
49	20231205	204700	26567231	1989	1989	1989	1989	0
50	20231205	204600	26567231	1989	1989	1989	1989	0
51	20231205	204500	26567231	1989	1989	1989	1989	0
52	20231205	204400	26567231	1989	1989	1989	1989	0
53	20231205	204300	26567231	1989	1989	1989	1989	0
54	20231205	204200	26567231	1989	1989	1989	1989	0
55	20231205	204100	26567231	1989	1989	1989	1989	0
56	20231205	204000	26567231	1989	1989	1989	1989	0
57	20231205	203900	26567231	1989	1989	1989	1989	0
58	20231205	203800	26567231	1989	1989	1989	1989	0
59	20231205	203700	26567231	1989	1989	1989	1989	0
60	20231205	203600	26567231	1989	1989	1989	1989	0
61	20231205	203500	26567231	1989	1989	1989	1989	0
62	20231205	203400	26567231	1989	1989	1989	1989	20
63	20231205	203300	26567231	1989	1989	1989	1989	0
64	20231205	203200	26567231	1989	1989	1989	1989	0
65	20231205	203100	26567231	1989	1989	1989	1989	0
66	20231205	203000	26567231	1989	1989	1989	1989	0
67	20231205	202900	26567231	1989	1989	1989	1989	0
68	20231205	202800	26567231	1989	1989	1989	1989	0
69	20231205	202700	26567231	1989	1989	1989	1989	0
70	20231205	202600	26567231	1989	1989	1989	1989	0
71	20231205	202500	26567231	1989	1989	1989	1989	0
72	20231205	202400	26567231	1989	1989	1989	1989	0
73	20231205	202300	26567231	1989	1989	1989	1989	0
74	20231205	202200	26567231	1989	1989	1989	1989	0
75	20231205	202100	26567231	1989	1989	1989	1989	0
76	20231205	202000	26567231	1989	1989	1989	1989	0
77	20231205	201900	26567231	1989	1989	1989	1989	0
78	20231205	201800	26567231	1989	1989	1989	1989	0
79	20231205	201700	26567231	1989	1989	1989	1989	0
80	20231205	201600	26567231	1989	1989	1989	1989	0
81	20231205	201500	26567231	1989	1989	1989	1989	0
82	20231205	201400	26567231	1989	1989	1989	1989	0
83	20231205	201300	26567231	1989	1989	1989	1989	0
84	20231205	201200	26567231	1989	1989	1989	1989	0
85	20231205	201100	26567231	1989	1989	1989	1989	0
86	20231205	201000	26567231	1989	1989	1989	1989	0
87	20231205	200900	26567231	1989	1989	1989	1989	0
88	20231205	200800	26567231	1989	1989	1989	1989	0
89	20231205	200700	26567231	1989	1989	1989	1989	0
90	20231205	200600	26567231	1989	1989	1989	1989	0
91	20231205	200500	26567231	1989	1989	1989	1989	0
92	20231205	200400	26567231	1989	1989	1989	1989	20
93	20231205	200300	26567231	1989	1989	1989	1989	0
94	20231205	200200	26567231	1989	1989	1989	1989	0
95	20231205	200100	26567231	1989	1989	1989	1989	0
96	20231205	200000	26567231	1989	1989	1989	1989	0
97	20231205	195900	26567231	1989	1989	1989	1989	0
98	20231205	195800	26567231	1989	1989	1989	1989	0
99	20231205	195700	26567231	1989	1989	1989	1989	0
100	20231205	195600	26567231	1989	1989	1989	1989	0
101	20231205	195500	26567231	1989	1989	1989	1989	0
102	20231205	195400	26567231	1989	1989	1989	1989	0
103	20231205	195300	26567231	1989	1989	1989	1989	0
104	20231205	195200	26567231	1989	1989	1989	1989	0
105	20231205	195100	26567231	1989	1989	1989	1989	0
106	20231205	195000	26567231	1989	1989	1989	1989	0
107	20231205	194900	26567231	1989	1989	1989	1989	0
108	20231205	194800	26567231	1989	1989	1989	1989	0
109	20231205	194700	26567231	1989	1989	1989	1989	0
110	20231205	194600	26567231	1989	1989	1989	1989	0
111	20231205	194500	26567231	1989	1989	1989	1989	0
112	20231205	194400	26567231	1989	1989	1989	1989	0
113	20231205	194300	26567231	1989	1989	1989	1989	0
114	20231205	194200	26567231	1989	1989	1989	1989	0
115	20231205	194100	26567231	1989	1989	1989	1989	0
116	20231205	194000	26567231	1989	1989	1989	1989	0
117	20231205	193900	26567231	1989	1989	1989	1989	0
118	20231205	193800	26567231	1989	1989	1989	1989	0
119	20231205	193700	26567231	1989	1989	1989	1989	0
120	20231205	193600	26567231	1989	1989	1989	1989	0
121	20231205	193500	26567231	1989	1989	1989	1989	0
122	20231205	193400	26567231	1989	1989	1989	1989	20
123	20231205	193300	26567231	1989	1989	1989	1989	0
124	20231205	193200	26567231	1989	1989	1989	1989	0
125	20231205	193100	26567231	1989	1989	1989	1989	0
126	20231205	193000	26567231	1989	1989	1989	1989	0
127	20231205	192900	26567231	1989	1989	1989	1989	0
128	20231205	192800	26567231	1989	1989	1989	1989	0
129	20231205	192700	26567231	1989	1989	1989	1989	0
130	20231205	192600	26567231	1989	1989	1989	1989	0
131	20231205	192500	26567231	1989	1989	1989	1989	0
132	20231205	192400	26567231	1989	1989	1989	1989	0
133	20231205	192300	26567231	1989	1989	1989	1989	0
134	20231205	192200	26567231	1989	1989	1989	1989	0
135	20231205	192100	26567231	1989	1989	1989	1989	0
136	20231205	192000	26567231	1989	1989	1989	1989	0
137	20231205	191900	26567231	1989	1989	1989	1989	0
138	20231205	191800	26567231	1989	1989	1989	1989	0
139	20231205	191700	26567231	1989	1989	1989	1989	0
140	20231205	191600	26567231	1989	1989	1989	1989	0
141	20231205	191500	26567231	1989	1989	1989	1989	0
142	20231205	191400	26567231	1989	1989	1989	1989	0
143	20231205	191300	26567231	1989	1989	1989	1989	0
144	20231205	191200	26567231	1989	1989	1989	1989	0
145	20231205	191100	26567231	1989	1989	1989	1989	0
146	20231205	191000	26567231	1989	1989	1989	1989	0
147	20231205	190900	26567231	1989	1989	1989	1989	0
148	20231205	190800	26567231	1989	1989	1989	1989	0
149	20231205	190700	26567231	1989	1989	1989	1989	0
150	20231205	190600	26567231	1989	1989	1989	1989	0
151	20231205	190500	26567231	1989	1989	1989	1989	0
152	20231205	190400	26567231	1989	1989	1989	1989	20
153	20231205	190300	26567231	1989	1989	1989	1989	0
154	20231205	190200	26567231	1989	1989	1989	1989	0
155	20231205	190100	26567231	1989	1989	1989	1989	0
156	20231205	190000	26567231	1989	1989	1989	1989	0
157	20231205	185900	26567231	1989	1989	1989	1989	0
158	20231205	185800	26567231	1989	1989	1989	1989	0
159	20231205	185700	26567231	1989	1989	1989	1989	0
160	20231205	185600	26567231	1989	1989	1989	1989	0
161	20231205	185500	26567231	1989	1989	1989	1989	0
162	20231205	185400	26567231	1989	1989	1989	1989	0
163	20231205	185300	26567231	1989	1989	1989	1989	0
164	20231205	185200	26567231	1989	1989	1989	1989	0
165	20231205	185100	26567231	1989	1989	1989	1989	0
166	20231205	185000	26567231	1989	1989	1989	1989	0
167	20231205	184900	26567231	1989	1989	1989	1989	0
168	20231205	184800	26567231	1989	1989	1989	1989	0
169	20231205	184700	26567231	1989	1989	1989	1989	0
170	20231205	184600	26567231	1989	1989	1989	1989	0
171	20231205	184500	26567231	1989	1989	1989	1989	0
172	20231205	184400	26567231	1989	1989	1989	1989	0
173	20231205	184300	26567231	1989	1989	1989	1989	0
174	20231205	184200	26567231	1989	1989	1989	1989	0
175	20231205	184100	26567231	1989	1989	1989	1989	0
176	20231205	184000	26567231	1989	1989	1989	1989	0
177	20231205	183900	26567231	1989	1989	1989	1989	0
178	20231205	183800	26567231	1989	1989	1989	1989	0
179	20231205	183700	26567231	1989	1989	1989	1989	0
180	20231205	183600	26567231	1989	1989	1989	1989	0
181	20231205	183500	26567231	1989	1989	1989	1989	0
182	20231205	183400	26567231	1989	1989	1989	1989	20
183	20231205	183300	26567231	1989	1989	1989	1989	0
184	20231205	183200	26567231	1989	1989	1989	1989	0
185	20231205	183100	26567231	1989	1989	1989	1989	0
186	20231205	183000	26567231	1989	1989	1989	1989	0
187	20231205	182900	26567231	1989	1989	1989	1989	0
188	20231205	182800	26567231	1989	1989	1989	1989	0
189	20231205	182700	26567231	1989	1989	1989	1989	0
190	20231205	182600	26567231	1989	1989	1989	1989	0
191	20231205	182500	26567231	1989	1989	1989	1989	0
192	20231205	182400	26567231	1989	1989	1989	1989	0
193	20231205	182300	26567231	1989	1989	1989	1989	0
194	20231205	182200	26567231	1989	1989	1989	1989	0
195	20231205	182100	26567231	1989	1989	1989	1989	0
196	20231205	182000	26567231	1989	1989	1989	1989	0
197	20231205	181900	26567231	1989	1989	1989	1989	0
198	20231205	181800	26567231	1989	1989	1989	1989	0
199	20231205	181700	26567231	1989	1989	1989	1989	0
200	20231205	181600	26567231	1989	1989	1989	1989	0
201	20231205	181500	26567231	1989	1989	1989	1989	0
202	20231205	181400	26567231	1989	1989	1989	1989	0
203	20231205	181300	26567231	1989	1989	1989	1989	0
204	20231205	181200	26567231	1989	1989	1989	1989	0
205	20231205	181100	26567231	1989	1989	1989	1989	0
206	20231205	181000	26567231	1989	1989	1989	1989	0
207	20231205	180900	26567231	1989	1989	1989	1989	0
208	20231205	180800	26567231	1989	1989	1989	1989	0
209	20231205	180700	26567231	1989	1989	1989	1989	0
210	20231205	180600	26567231	1989	1989	1989	1989	0
211	20231205	180500	26567231	1989	1989	1989	1989	0
212	20231205	180400	26567231	1989	1989	1989	1989	20
213	20231205	180300	26567231	1989	1989	1989	1989	0
214	20231205	180200	26567231	1989	1989	1989	1989	0
215	20231205	180100	26567231	1989	1989	1989	1989	0
216	20231205	180000	26567231	1989	1989	1989	1989	0
217	20231205	175900	26567231	1989	1989	1989	1989	0
218	20231205	175800	26567231	1989	1989	1989	1989	0
219	20231205	175700	26567231	1989	1989	1989	1989	0
220	20231205	175600	26567231	1989	1989	1989	1989	0
221	20231205	175500	26567231	1989	1989	1989	1989	0
222	20231205	175400	26567231	1989	1989	1989	1989	0
223	20231205	175300	26567231	1989	1989	1989	1989	0
224	20231205	175200	26567231	1989	1989	1989	1989	0
225	20231205	175100	26567231	1989	1989	1989	1989	0
226	20231205	175000	26567231	1989	1989	1989	1989	0
227	20231205	174900	26567231	1989	1989	1989	1989	0
228	20231205	174800	26567231	1989	1989	1989	1989	0
229	20231205	174700	26567231	1989	1989	1989	1989	0
230	20231205	174600	26567231	1989	1989	1989	1989	0
231	20231205	174500	26567231	1989	1989	1989	1989	0
232	20231205	174400	26567231	1989	1989	1989	1989	0
233	20231205	174300	26567231	1989	1989	1989	1989	0
234	20231205	174200	26567231	1989	1989	1989	1989	0
235	20231205	174100	26567231	1989	1989	1989	1989	0
236	20231205	174000	26567231	1989	1989	1989	1989	0
237	20231205	173900	26567231	1989	1989	1989	1989	0
238	20231205	173800	26567231	1989	1989	1989	1989	0
239	20231205	173700	26567231	1989	1989	1989	1989	0
240	20231205	173600	26567231	1989	1989	1989	1989	0
241	20231205	173500	26567231	1989	1989	1989	1989	0
242	20231205	173400	26567231	1989	1989	1989	1989	20
243	20231205	173300	26567231	1989	1989	1989	1989	0
244	20231205	173200	26567231	1989	1989	1989	1989	0
245	20231205	173100	26567231	1989	1989	1989	1989	0
246	20231205	173000	26567231	1989	1989	1989	1989	0
247	20231205	172900	26567231	1989	1989	1989	1989	0
248	20231205	172800	26567231	1989	1989	1989	1989	0
249	20231205	172700	26567231	1989	1989	1989	1989	0
250	20231205	172600	26567231	1989	1989	1989	1989	0
251	20231205	172500	26567231	1989	1989	1989	1989	0
252	20231205	172400	26567231	1989	1989	1989	1989	0
253	20231205	172300	26567231	1989	1989	1989	1989	0
254	20231205	172200	26567231	1989	1989	1989	1989	0
255	20231205	172100	26567231	1989	1989	1989	1989	0
256	20231205	172000	26567231	1989	1989	1989	1989	0
257	20231205	171900	26567231	1989	1989	1989	1989	0
258	20231205	171800	26567231	1989	1989	1989	1989	0
259	20231205	171700	26567231	1989	1989	1989	1989	0
260	20231205	171600	26567231	1989	1989	1989	1989	0
261	20231205	171500	26567231	1989	1989	1989	1989	0
262	20231205	171400	26567231	1989	1989	1989	1989	0
263	20231205	171300	26567231	1989	1989	1989	1989	0
264	20231205	171200	26567231	1989	1989	1989	1989	0
265	20231205	171100	26567231	1989	1989	1989	1989	0
266	20231205	171000	26567231	1989	1989	1989	1989	0
267	20231205	170900	26567231	1989	1989	1989	1989	0
268	20231205	170800	26567231	1989	1989	1989	1989	0
269	20231205	170700	26567231	1989	1989	1989	1989	0
270	20231205	170600	26567231	1989	1989	1989	1989	0
271	20231205	170500	26567231	1989	1989	1989	1989	0
272	20231205	170400	26567231	1989	1989	1989	1989	20
273	20231205	170300	26567231	1989	1989	1989	1989	0
274	20231205	170200	26567231	1989	1989	1989	1989	0
275	20231205	170100	26567231	1989	1989	1989	1989	0
276	20231205	170000	26567231	1989	1989	1989	1989	0
277	20231205	165900	26567231	1989	1989	1989	1989	0
278	20231205	165800	26567231	1989	1989	1989	1989	0
279	20231205	165700	26567231	1989	1989	1989	1989	0
280	20231205	165600	26567231	1989	1989	1989	1989	0
281	20231205	165500	26567231	1989	1989	1989	1989	0
282	20231205	165400	26567231	1989	1989	1989	1989	0
283	20231205	165300	26567231	1989	1989	1989	1989	0
284	20231205	165200	26567231	1989	1989	1989	1989	0
285	20231205	165100	26567231	1989	1989	1989	1989	0
286	20231205	165000	26567231	1989	1989	1989	1989	0
287	20231205	164900	26567231	1989	1989	1989	1989	0
288	20231205	164800	26567231	1989	1989	1989	1989	0
289	20231205	164700	26567231	1989	1989	1989	1989	0
290	20231205	164600	26567231	1989	1989	1989	1989	0
291	20231205	164500	26567231	1989	1989	1989	1989	0
292	20231205	164400	26567231	1989	1989	1989	1989	0
293	20231205	164300	26567231	1989	1989	1989	1989	0
294	20231205	164200	26567231	1989	1989	1989	1989	0
295	20231205	164100	26567231	1989	1989	1989	1989	0
296	20231205	164000	26567231	1989	1989	1989	1989	0
297	20231205	163900	26567231	1989	1989	1989	1989	0
298	20231205	163800	26567231	1989	1989	1989	1989	0
299	20231205	163700	26567231	1989	1989	1989	1989	0
300	20231205	163600	26567231	1989	1989	1989	1989	0
301	20231205	163500	26567231	1989	1989	1989	1989	0
302	20231205	163400	26567231	1989	1989	1989	1989	20
303	20231205	163300	26567231	1989	1989	1989	1989	0
304	20231205	163200	26567231	1989	1989	1989	1989	0
305	20231205	163100	26567231	1989	1989	1989	1989	0
306	20231205	163000	26567231	1989	1989	1989	1989	0
307	20231205	162900	26567231	1989	1989	1989	1989	0
308	20231205	162800	26567231	1989	1989	1989	1989	0
309	20231205	162700	26567231	1989	1989	1989	1989	0
310	20231205	162600	26567231	1989	1989	1989	1989	0
311	20231205	162500	26567231	1989	1989	1989	1989	0
312	20231205	162400	26567231	1989	1989	1989	1989	0
313	20231205	162300	26567231	1989	1989	1989	1989	0
314	20231205	162200	26567231	1989	1989	1989	1989	0
315	20231205	162100	26567231	1989	1989	1989	1989	0
316	20231205	162000	26567231	1989	1989	1989	1989	0
317	20231205	161900	26567231	1989	1989	1989	1989	0
318	20231205	161800	26567231	1989	1989	1989	1989	0
319	20231205	161700	26567231	1989	1989	1989	1989	0
320	20231205	161600	26567231	1989	1989	1989	1989	0
321	20231205	161500	26567231	1989	1989	1989	1989	0
322	20231205	161400	26567231	1989	1989	1989	1989	0
323	20231205	161300	26567231	1989	1989	1989	1989	0
324	20231205	161200	26567231	1989	1989	1989	1989	0
325	20231205	161100	26567231	1989	1989	1989	1989	0
326	20231205	161000	26567231	1989	1989	1989	1989	0
327	20231205	160900	26567231	1989	1989	1989	1989	0
328	20231205	160800	26567231	1989	1989	1989	1989	0
329	20231205	160700	26567231	1989	1989	1989	1989	0
330	20231205	160600	26567231	1989	1989	1989	1989	0
331	20231205	160500	26567231	1989	1989	1989	1989	0
332	20231205	160400	26567231	1989	1989	1989	1989	20
333	20231205	160300	26567231	1989	1989	1989	1989	0
334	20231205	160200	26567231	1989	1989	1989	1989	0
335	20231205	160100	26567231	1989	1989	1989	1989	0
336	20231205	160000	26567231	1989	1989	1989	1989	0
337	20231205	155900	26567231	1989	1989	1989	1989	0
338	20231205	155800	26567231	1989	1989	1989	1989	0
339	20231205	155700	26567231	1989	1989	1989	1989	0
340	20231205	155600	26567231	1989	1989	1989	1989	0
341	20231205	155500	26567231	1989	1989	1989	1989	0
342	20231205	155400	26567231	1989	1989	1989	1989	0
343	20231205	155300	26567231	1989	1989	1989	1989	0
344	20231205	155200	26567231	1989	1989	1989	1989	0
345	20231205	155100	26567231	1989	1989	1989	1989	0
346	20231205	155000	26567231	1989	1989	1989	1989	0
347	20231205	154900	26567231	1989	1989	1989	1989	0
348	20231205	154800	26567231	1989	1989	1989	1989	0
349	20231205	154700	26567231	1989	1989	1989	1989	0
350	20231205	154600	26567231	1989	1989	1989	1989	0
351	20231205	154500	26567231	1989	1989	1989	1989	0
352	20231205	154400	26567231	1989	1989	1989	1989	0
353	20231205	154300	26567231	1989	1989	1989	1989	0
354	20231205	154200	26567231	1989	1989	1989	1989	0
355	20231205	154100	26567231	1989	1989	1989	1989	0
356	20231205	154000	26567231	1989	1989	1989	1989	0
357	20231205	153900	26567231	1989	1989	1989	1989	0
358	20231205	153800	26567231	1989	1989	1989	1989	0
359	20231205	153700	26567231	1989	1989	1989	1989	0
360	20231205	153600	26567231	1989	1989	1989	1989	0
361	20231205	153500	26567231	1989	1989	1989	1989	0
362	20231205	153400	26567231	1989	1989	1989	1989	20
363	20231205	153300	26567231	1989	1989	1989	1989	0
364	20231205	153200	26567231	1989	1989	1989	1989	0
365	20231205	153100	26567231	1989	1989	1989	1989	0
366	20231205	153000	26567231	1989	1989	1989	1989	0
367	20231205	152900	26567231	1989	1989	1989	1989	0
368	20231205	152800	26567231	1989	1989	1989	1989	0
369	20231205	152700	26567231	1989	1989	1989	1989	0
370	20231205	152600	26567231	1989	1989	1989	1989	0
371	20231205	152500	26567231	1989	1989	1989	1989	0
372	20231205	152400	26567231	1989	1989	1989	1989	0
373	20231205	152300	26567231	1989	1989	1989	1989	0
374	20231205	152200	26567231	1989	1989	1989	1989	0
375	20231205	152100	26567231	1989	1989	1989	1989	0
376	20231205	152000	26567231	1989	1989	1989	1989	0
377	20231205	151900	26567231	1989	1989	1989	1989	20
378	20231205	151800	26527451	1989	1989	1989	1989	0
379	20231205	151700	26527451	1989	1989	1989	1989	0
380	20231205	151600	26527451	1989	1989	1989	1989	0
381	20231205	151500	26527451	1989	1989	1989	1989	20
382	20231205	151400	26487671	1989	1989	1989	1989	0
383	20231205	151300	26487671	1989	1989	1989	1989	0
384	20231205	151200	26487671	1989	1989	1989	1989	20
385	20231205	151100	26447891	1989	1989	1989	1989	0
386	20231205	151000	26447891	1989	1989	1989	1989	50
387	20231205	150900	26348441	1989	1989	1989	1989	0
388	20231205	150800	26348441	1989	1989	1989	1989	20
389	20231205	150700	26308661	1989	1989	1989	1989	0
390	20231205	150600	26308661	1989	1989	1989	1989	0
391	20231205	150500	26308661	1989	1989	1989	1989	20
392	20231205	150400	26268881	1990	1990	1990	1990	0
393	20231205	150300	26268881	1990	1990	1990	1990	0
394	20231205	150200	26268881	1990	1990	1990	1990	0
395	20231205	150100	26268881	1990	1990	1990	1990	20
396	20231205	150000	26229081	1990	1990	1990	1990	0
397	20231205	145900	26229081	1990	1990	1990	1990	0
398	20231205	145800	26229081	1990	1990	1990	1990	20
399	20231205	145700	26189281	1990	1990	1990	1990	0
400	20231205	145600	26189281	1990	1990	1990	1990	0
401	20231205	145500	26189281	1990	1990	1990	1990	0
402	20231205	145400	26189281	1990	1990	1990	1990	20
403	20231205	145300	26149481	1990	1990	1990	1990	0
404	20231205	145200	26149481	1990	1990	1990	1990	0
405	20231205	145100	26149481	1990	1990	1990	1990	20
406	20231205	145000	26109681	1990	1990	1990	1990	0
407	20231205	144900	26109681	1990	1990	1990	1990	0
408	20231205	144800	26109681	1990	1990	1990	1990	0
409	20231205	144700	26109681	1990	1990	1990	1990	20
410	20231205	144600	26069881	1990	1990	1990	1990	0
411	20231205	144500	26069881	1990	1990	1990	1990	0
412	20231205	144400	26069881	1990	1990	1990	1990	20
413	20231205	144300	26030081	1990	1990	1990	1990	0
414	20231205	144200	26030081	1990	1990	1990	1990	0
415	20231205	144100	26030081	1990	1990	1990	1990	20
416	20231205	144000	25990281	1990	1990	1990	1990	0
417	20231205	143900	25990281	1990	1990	1990	1990	0
418	20231205	143800	25990281	1990	1990	1990	1990	0
419	20231205	143700	25990281	1990	1990	1990	1990	20
420	20231205	143600	25950481	1990	1990	1990	1990	0
421	20231205	143500	25950481	1990	1990	1990	1990	0
422	20231205	143400	25950481	1990	1990	1990	1990	20
423	20231205	143300	25910681	1990	1990	1990	1990	0
424	20231205	143200	25910681	1990	1990	1990	1990	0
425	20231205	143100	25910681	1990	1990	1990	1990	0
426	20231205	143000	25910681	1990	1990	1990	1990	20
427	20231205	142900	25870881	1990	1990	1990	1990	10
428	20231205	142800	25850981	1982	1982	1982	1982	1
429	20231205	142700	25848999	1990	1990	1990	1990	20
430	20231205	142600	25809199	1990	1990	1990	1990	0
431	20231205	142500	25809199	1990	1990	1990	1990	0
432	20231205	142400	25809199	1990	1990	1990	1990	0
433	20231205	142300	25809199	1990	1990	1990	1990	20
434	20231205	142200	25769399	1990	1990	1990	1990	0
435	20231205	142100	25769399	1990	1990	1990	1990	0
436	20231205	142000	25769399	1990	1990	1990	1990	20
437	20231205	141900	25729599	1990	1990	1990	1990	0
438	20231205	141800	25729599	1990	1990	1990	1990	0
439	20231205	141700	25729599	1990	1990	1990	1990	20
440	20231205	141600	25689799	1990	1990	1990	1990	0
441	20231205	141500	25689799	1990	1990	1990	1990	0
442	20231205	141400	25689799	1990	1990	1990	1990	0
443	20231205	141300	25689799	1990	1990	1990	1990	20
444	20231205	141200	25649999	1990	1990	1990	1990	0
445	20231205	141100	25649999	1990	1990	1990	1990	0
446	20231205	141000	25649999	1990	1990	1990	1990	20
447	20231205	140900	25610199	1990	1990	1990	1990	0
448	20231205	140800	25610199	1990	1990	1990	1990	0
449	20231205	140700	25610199	1990	1990	1990	1990	0
450	20231205	140600	25610199	1990	1990	1990	1990	20
451	20231205	140500	25570399	1990	1990	1990	1990	0
452	20231205	140400	25570399	1990	1990	1990	1990	0
453	20231205	140300	25570399	1990	1990	1990	1990	20
454	20231205	140200	25530599	1990	1990	1990	1990	0
455	20231205	140100	25530599	1990	1990	1990	1990	0
456	20231205	140000	25530599	1990	1990	1990	1990	0
457	20231205	135900	25530599	1990	1990	1990	1990	20
458	20231205	135800	25490799	1990	1990	1990	1990	0
459	20231205	135700	25490799	1990	1990	1990	1990	0
460	20231205	135600	25490799	1990	1990	1990	1990	20
461	20231205	135500	25450999	1990	1990	1990	1990	0
462	20231205	135400	25450999	1990	1990	1990	1990	0
463	20231205	135300	25450999	1990	1990	1990	1990	0
464	20231205	135200	25450999	1990	1990	1990	1990	20
465	20231205	135100	25411199	1990	1990	1990	1990	0
466	20231205	135000	25411199	1990	1990	1990	1990	0
467	20231205	134900	25411199	1990	1990	1990	1990	20
468	20231205	134800	25371399	1990	1990	1990	1990	0
469	20231205	134700	25371399	1990	1990	1990	1990	0
470	20231205	134600	25371399	1990	1990	1990	1990	20
471	20231205	134500	25331599	1990	1990	1990	1990	10
472	20231205	134400	25311699	1990	1990	1990	1990	0
473	20231205	134300	25311699	1990	1990	1990	1990	0
474	20231205	134200	25311699	1990	1990	1990	1990	20
475	20231205	134100	25271899	1990	1990	1990	1990	0
476	20231205	134000	25271899	1990	1990	1990	1990	0
477	20231205	133900	25271899	1990	1990	1990	1990	20
478	20231205	133800	25232099	1989	1989	1989	1989	21
479	20231205	133700	25190330	1989	1989	1989	1989	100
480	20231205	133600	24991430	1989	1989	1989	1989	0
481	20231205	133500	24991430	1989	1989	1989	1989	20
482	20231205	133400	24951650	1989	1989	1989	1989	0
483	20231205	133300	24951650	1989	1989	1989	1989	0
484	20231205	133200	24951650	1989	1989	1989	1989	20
485	20231205	133100	24911870	1989	1989	1989	1989	0
486	20231205	133000	24911870	1989	1989	1989	1989	0
487	20231205	132900	24911870	1989	1989	1989	1989	0
488	20231205	132800	24911870	1989	1989	1989	1989	20
489	20231205	132700	24872090	1990	1990	1990	1990	0
490	20231205	132600	24872090	1990	1990	1990	1990	0
491	20231205	132500	24872090	1990	1990	1990	1990	20
492	20231205	132400	24832290	1990	1990	1990	1990	10
493	20231205	132300	24812390	1980	1986	1986	1980	600
494	20231205	132200	23623788	1990	1990	1990	1990	20
495	20231205	132100	23583988	1990	1990	1990	1990	0
496	20231205	132000	23583988	1990	1990	1990	1990	0
497	20231205	131900	23583988	1990	1990	1990	1990	0
498	20231205	131800	23583988	1990	1990	1990	1990	20
499	20231205	131700	23544188	1990	1990	1990	1990	0
500	20231205	131600	23544188	1990	1990	1990	1990	0
501	20231205	131500	23544188	1990	1990	1990	1990	20
502	20231205	131400	23504388	1990	1990	1990	1990	0
503	20231205	131300	23504388	1990	1990	1990	1990	0
504	20231205	131200	23504388	1990	1990	1990	1990	5000
505	20231205	131100	13554388	1990	1990	1990	1990	20
506	20231205	131000	13514588	1990	1990	1990	1990	0
507	20231205	130900	13514588	1990	1990	1990	1990	0
508	20231205	130800	13514588	1990	1990	1990	1990	20
509	20231205	130700	13474788	1990	1990	1990	1990	0
510	20231205	130600	13474788	1990	1990	1990	1990	0
511	20231205	130500	13474788	1990	1990	1990	1990	0
512	20231205	130400	13474788	1990	1990	1990	1990	20
513	20231205	130300	13434988	1990	1990	1990	1990	0
514	20231205	130200	13434988	1990	1990	1990	1990	0
515	20231205	130100	13434988	1990	1990	1990	1990	20
516	20231205	130000	13395188	1990	1990	1990	1990	0
517	20231205	125900	13395188	1990	1990	1990	1990	0
518	20231205	125800	13395188	1990	1990	1990	1990	20
519	20231205	125700	13355388	1990	1990	1990	1990	0
520	20231205	125600	13355388	1990	1990	1990	1990	0
521	20231205	125500	13355388	1990	1990	1990	1990	0
522	20231205	125400	13355388	1990	1990	1990	1990	20
523	20231205	125300	13315588	1990	1990	1990	1990	0
524	20231205	125200	13315588	1990	1990	1990	1990	0
525	20231205	125100	13315588	1990	1990	1990	1990	20
526	20231205	125000	13275788	1990	1990	1990	1990	0
527	20231205	124900	13275788	1990	1990	1990	1990	0
528	20231205	124800	13275788	1990	1990	1990	1990	0
529	20231205	124700	13275788	1990	1990	1990	1990	20
530	20231205	124600	13235988	1990	1990	1990	1990	0
531	20231205	124500	13235988	1990	1990	1990	1990	0
532	20231205	124400	13235988	1990	1990	1990	1990	20
533	20231205	124300	13196188	1990	1990	1990	1990	0
534	20231205	124200	13196188	1990	1990	1990	1990	0
535	20231205	124100	13196188	1990	1990	1990	1990	0
536	20231205	124000	13196188	1990	1990	1990	1990	20
537	20231205	123900	13156388	1990	1990	1990	1990	0
538	20231205	123800	13156388	1990	1990	1990	1990	0
539	20231205	123700	13156388	1990	1990	1990	1990	20
540	20231205	123600	13116588	1990	1990	1990	1990	0
541	20231205	123500	13116588	1990	1989	1990	1989	20
542	20231205	123400	13076789	1986	1986	1986	1986	0
543	20231205	123300	13076789	1986	1986	1986	1986	1
544	20231205	123200	13074803	1990	1990	1990	1990	0
545	20231205	123100	13074803	1990	1990	1990	1990	0
546	20231205	123000	13074803	1990	1990	1990	1990	20
547	20231205	122900	13035003	1990	1990	1990	1990	0
548	20231205	122800	13035003	1990	1990	1990	1990	0
549	20231205	122700	13035003	1990	1990	1990	1990	20
550	20231205	122600	12995203	1990	1990	1990	1990	0
551	20231205	122500	12995203	1990	1990	1990	1990	0
552	20231205	122400	12995203	1990	1990	1990	1990	0
553	20231205	122300	12995203	1990	1990	1990	1990	20
554	20231205	122200	12955403	1990	1990	1990	1990	0
555	20231205	122100	12955403	1990	1990	1990	1990	0
556	20231205	122000	12955403	1990	1990	1990	1990	20
557	20231205	121900	12915603	1990	1990	1990	1990	0
558	20231205	121800	12915603	1990	1990	1990	1990	0
559	20231205	121700	12915603	1990	1990	1990	1990	0
560	20231205	121600	12915603	1990	1990	1990	1990	20
561	20231205	121500	12875803	1990	1990	1990	1990	0
562	20231205	121400	12875803	1990	1990	1990	1990	0
563	20231205	121300	12875803	1990	1990	1990	1990	20
564	20231205	121200	12836003	1990	1990	1990	1990	0
565	20231205	121100	12836003	1990	1990	1990	1990	0
566	20231205	121000	12836003	1990	1990	1990	1990	0
567	20231205	120900	12836003	1990	1990	1990	1990	20
568	20231205	120800	12796203	1990	1990	1990	1990	0
569	20231205	120700	12796203	1990	1990	1990	1990	0
570	20231205	120600	12796203	1990	1990	1990	1990	20
571	20231205	120500	12756403	1990	1990	1990	1990	0
572	20231205	120400	12756403	1990	1990	1990	1990	0
573	20231205	120300	12756403	1990	1990	1990	1990	20
574	20231205	120200	12716603	1990	1990	1990	1990	0
575	20231205	120100	12716603	1990	1990	1990	1990	0
576	20231205	120000	12716603	1990	1990	1990	1990	0
577	20231205	115900	12716603	1990	1990	1990	1990	20
578	20231205	115800	12676803	1990	1990	1990	1990	0
579	20231205	115700	12676803	1990	1990	1990	1990	0
580	20231205	115600	12676803	1990	1990	1990	1990	20
581	20231205	115500	12637003	1990	1990	1990	1990	0
582	20231205	115400	12637003	1990	1990	1990	1990	0
583	20231205	115300	12637003	1990	1990	1990	1990	0
584	20231205	115200	12637003	1990	1990	1990	1990	20
585	20231205	115100	12597203	1990	1990	1990	1990	0
586	20231205	115000	12597203	1990	1990	1990	1990	0
587	20231205	114900	12597203	1990	1990	1990	1990	20
588	20231205	114800	12557403	1990	1990	1990	1990	0
589	20231205	114700	12557403	1990	1990	1990	1990	0
590	20231205	114600	12557403	1990	1990	1990	1990	12
591	20231205	114500	12533523	1989	1989	1989	1989	8
592	20231205	114400	12517611	1989	1989	1989	1989	0
593	20231205	114300	12517611	1989	1989	1989	1989	0
594	20231205	114200	12517611	1989	1989	1989	1989	20
595	20231205	114100	12477831	1989	1989	1989	1989	0
596	20231205	114000	12477831	1989	1989	1989	1989	0
597	20231205	113900	12477831	1989	1989	1989	1989	20
598	20231205	113800	12438051	1989	1989	1989	1989	0
599	20231205	113700	12438051	1989	1989	1989	1989	0
600	20231205	113600	12438051	1989	1989	1989	1989	2
601	20231205	113500	12434073	1990	1990	1990	1990	20
602	20231205	113400	12394273	1989	1989	1989	1989	0
603	20231205	113300	12394273	1989	1989	1989	1989	0
604	20231205	113200	12394273	1989	1990	1990	1989	21
605	20231205	113100	12352484	1990	1990	1990	1990	0
606	20231205	113000	12352484	1990	1990	1990	1990	0
607	20231205	112900	12352484	1990	1990	1990	1990	0
608	20231205	112800	12352484	1990	1990	1990	1990	20
609	20231205	112700	12312684	1990	1990	1990	1990	0
610	20231205	112600	12312684	1990	1990	1990	1990	0
611	20231205	112500	12312684	1990	1990	1990	1990	20
612	20231205	112400	12272884	1990	1990	1990	1990	0
613	20231205	112300	12272884	1990	1990	1990	1990	0
614	20231205	112200	12272884	1990	1990	1990	1990	0
615	20231205	112100	12272884	1990	1990	1990	1990	20
616	20231205	112000	12233084	1990	1990	1990	1990	0
617	20231205	111900	12233084	1990	1990	1990	1990	0
618	20231205	111800	12233084	1990	1990	1990	1990	20
619	20231205	111700	12193284	1990	1990	1990	1990	0
620	20231205	111600	12193284	1990	1990	1990	1990	0
621	20231205	111500	12193284	1990	1990	1990	1990	20
622	20231205	111400	12153484	1990	1990	1990	1990	0
623	20231205	111300	12153484	1990	1990	1990	1990	0
624	20231205	111200	12153484	1990	1990	1990	1990	0
625	20231205	111100	12153484	1990	1990	1990	1990	20
626	20231205	111000	12113684	1990	1990	1990	1990	0
627	20231205	110900	12113684	1990	1990	1990	1990	0
628	20231205	110800	12113684	1990	1990	1990	1990	20
629	20231205	110700	12073884	1990	1990	1990	1990	0
630	20231205	110600	12073884	1990	1990	1990	1990	0
631	20231205	110500	12073884	1990	1990	1990	1990	6
632	20231205	110400	12061944	1989	1989	1989	1989	16
633	20231205	110300	12030120	1990	1990	1990	1990	0
634	20231205	110200	12030120	1990	1990	1990	1990	0
635	20231205	110100	12030120	1990	1990	1990	1990	20
636	20231205	110000	11990320	1990	1990	1990	1990	0
637	20231205	105900	11990320	1990	1990	1990	1990	0
638	20231205	105800	11990320	1990	1990	1990	1990	0
639	20231205	105700	11990320	1990	1990	1990	1990	20
640	20231205	105600	11950520	1990	1990	1990	1990	0
641	20231205	105500	11950520	1990	1990	1990	1990	0
642	20231205	105400	11950520	1990	1990	1990	1990	20
643	20231205	105300	11910720	1990	1990	1990	1990	0
644	20231205	105200	11910720	1990	1990	1990	1990	0
645	20231205	105100	11910720	1990	1990	1990	1990	20
646	20231205	105000	11870920	1990	1990	1990	1990	0
647	20231205	104900	11870920	1990	1990	1990	1990	0
648	20231205	104800	11870920	1990	1990	1990	1990	0
649	20231205	104700	11870920	1990	1990	1990	1990	20
650	20231205	104600	11831120	1990	1990	1990	1990	0
651	20231205	104500	11831120	1990	1990	1990	1990	0
652	20231205	104400	11831120	1990	1990	1990	1990	20
653	20231205	104300	11791320	1990	1990	1990	1990	0
654	20231205	104200	11791320	1990	1990	1990	1990	0
655	20231205	104100	11791320	1990	1990	1990	1990	0
656	20231205	104000	11791320	1990	1990	1990	1990	20
657	20231205	103900	11751520	1990	1990	1990	1990	0
658	20231205	103800	11751520	1990	1990	1990	1990	0
659	20231205	103700	11751520	1990	1990	1990	1990	20
660	20231205	103600	11711720	1990	1990	1990	1990	0
661	20231205	103500	11711720	1990	1990	1990	1990	0
662	20231205	103400	11711720	1990	1990	1990	1990	0
663	20231205	103300	11711720	1990	1990	1990	1990	20
664	20231205	103200	11671920	1990	1990	1990	1990	0
665	20231205	103100	11671920	1990	1990	1990	1990	0
666	20231205	103000	11671920	1990	1989	1990	1989	20
667	20231205	102900	11632130	1989	1989	1989	1989	0
668	20231205	102800	11632130	1989	1989	1989	1989	0
669	20231205	102700	11632130	1989	1989	1989	1989	0
670	20231205	102600	11632130	1989	1989	1989	1989	20
671	20231205	102500	11592350	1989	1989	1989	1989	0
672	20231205	102400	11592350	1989	1989	1989	1989	0
673	20231205	102300	11592350	1989	1989	1989	1989	20
674	20231205	102200	11552570	1989	1989	1989	1989	0
675	20231205	102100	11552570	1989	1989	1989	1989	0
676	20231205	102000	11552570	1989	1989	1989	1989	20
677	20231205	101900	11512790	1989	1989	1989	1989	0
678	20231205	101800	11512790	1989	1989	1989	1989	0
679	20231205	101700	11512790	1989	1989	1989	1989	0
680	20231205	101600	11512790	1989	1989	1989	1989	20
681	20231205	101500	11473010	1989	1989	1989	1989	0
682	20231205	101400	11473010	1989	1989	1989	1989	0
683	20231205	101300	11473010	1989	1989	1989	1989	20
684	20231205	101200	11433230	1989	1989	1989	1989	0
685	20231205	101100	11433230	1989	1989	1989	1989	0
686	20231205	101000	11433230	1989	1989	1989	1989	0
687	20231205	100900	11433230	1989	1989	1989	1989	20
688	20231205	100800	11393450	1989	1989	1989	1989	10
689	20231205	100700	11373560	1986	1986	1986	1986	500
690	20231205	100600	10380560	1989	1989	1989	1989	20
691	20231205	100500	10340780	1990	1990	1990	1990	0
692	20231205	100400	10340780	1990	1990	1990	1990	0
693	20231205	100300	10340780	1990	1990	1990	1990	0
694	20231205	100200	10340780	1990	1990	1990	1990	20
695	20231205	100100	10300980	1990	1990	1990	1990	0
696	20231205	100000	10300980	1990	1990	1990	1990	0
697	20231205	095900	10300980	1990	1990	1990	1990	20
698	20231205	095800	10261180	1990	1990	1990	1990	0
699	20231205	095700	10261180	1990	1990	1990	1990	0
700	20231205	095600	10261180	1990	1990	1990	1990	20
701	20231205	095500	10221380	1990	1990	1990	1990	0
702	20231205	095400	10221380	1990	1990	1990	1990	0
703	20231205	095300	10221380	1990	1990	1990	1990	0
704	20231205	095200	10221380	1990	1990	1990	1990	20
705	20231205	095100	10181580	1990	1990	1990	1990	0
706	20231205	095000	10181580	1990	1990	1990	1990	0
707	20231205	094900	10181580	1990	1990	1990	1990	20
708	20231205	094800	10141780	1990	1990	1990	1990	0
709	20231205	094700	10141780	1990	1990	1990	1990	0
710	20231205	094600	10141780	1990	1990	1990	1990	0
711	20231205	094500	10141780	1990	1990	1990	1990	2020
712	20231205	094400	6121980	1990	1990	1990	1990	0
713	20231205	094300	6121980	1990	1990	1990	1990	0
714	20231205	094200	6121980	1990	1990	1990	1990	20
715	20231205	094100	6082180	1990	1990	1990	1990	0
716	20231205	094000	6082180	1990	1990	1990	1990	5
717	20231205	093900	6072230	1990	1990	1990	1990	0
718	20231205	093800	6072230	1990	1990	1990	1990	20
719	20231205	093700	6032430	1990	1990	1990	1990	0
720	20231205	093600	6032430	1990	1990	1990	1990	0
721	20231205	093500	6032430	1990	1990	1990	1990	0
722	20231205	093400	6032430	1990	1990	1990	1990	0
723	20231205	093300	6032430	1990	1990	1990	1990	0
724	20231205	093200	6032430	1990	1990	1990	1990	0
725	20231205	093100	6032430	1990	1990	1990	1990	0
726	20231205	093000	6032430	1990	1990	1990	1990	0
727	20231205	092900	6032430	1990	1990	1990	1990	0
728	20231205	092800	6032430	1990	1990	1990	1990	0
729	20231205	092700	6032430	1990	1990	1990	1990	0
730	20231205	092600	6032430	1990	1990	1990	1990	10
731	20231205	092500	6012530	1985	1985	1985	1985	3000
732	20231205	092400	57530	1990	1990	1990	1990	0
733	20231205	092300	57530	1990	1990	1990	1990	0
734	20231205	092200	57530	1990	1990	1990	1990	0
735	20231205	092100	57530	1990	1990	1990	1990	0
736	20231205	092000	57530	1990	1990	1990	1990	0
737	20231205	091900	57530	1990	1990	1990	1990	0
738	20231205	091800	57530	1990	1990	1990	1990	0
739	20231205	091700	57530	1990	1990	1990	1990	1
740	20231205	091600	55540	1990	1990	1990	1990	0
741	20231205	091500	55540	1990	1990	1990	1990	0
742	20231205	091400	55540	1990	1990	1990	1990	0
743	20231205	091300	55540	1990	1990	1990	1990	0
744	20231205	091200	55540	1990	1990	1990	1990	0
745	20231205	091100	55540	1990	1990	1990	1990	0
746	20231205	091000	55540	1990	1990	1990	1990	0
747	20231205	090900	55540	1990	1990	1990	1990	0
748	20231205	090800	55540	1990	1990	1990	1990	0
749	20231205	090700	55540	1990	1990	1990	1990	0
750	20231205	090600	55540	1990	1990	1990	1990	10
751	20231205	090500	35640	1980	1980	1980	1980	0
752	20231205	090400	35640	1980	1980	1980	1980	0
753	20231205	090300	35640	1980	1980	1980	1980	0
754	20231205	090200	35640	1980	1980	1980	1980	0
755	20231205	090100	35640	1980	1980	1980	1980	0
756	20231205	090000	35640	1980	1980	1980	1980	18