KissMeData/424140/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212600	33516446	1990	1990	1990	1990	3000
3	20231212	212500	33516446	1990	1990	1990	1990	0
4	20231212	212400	33516446	1990	1990	1990	1990	0
5	20231212	212300	33516446	1990	1990	1990	1990	0
6	20231212	212200	33516446	1990	1990	1990	1990	0
7	20231212	212100	33516446	1990	1990	1990	1990	0
8	20231212	212000	33516446	1990	1990	1990	1990	0
9	20231212	211900	33516446	1990	1990	1990	1990	0
10	20231212	211800	33516446	1990	1990	1990	1990	0
11	20231212	211700	33516446	1990	1990	1990	1990	0
12	20231212	211600	33516446	1990	1990	1990	1990	0
13	20231212	211500	33516446	1990	1990	1990	1990	0
14	20231212	211400	33516446	1990	1990	1990	1990	0
15	20231212	211300	33516446	1990	1990	1990	1990	0
16	20231212	211200	33516446	1990	1990	1990	1990	0
17	20231212	211100	33516446	1990	1990	1990	1990	0
18	20231212	211000	33516446	1990	1990	1990	1990	0
19	20231212	210900	33516446	1990	1990	1990	1990	0
20	20231212	210800	33516446	1990	1990	1990	1990	0
21	20231212	210700	33516446	1990	1990	1990	1990	0
22	20231212	210600	33516446	1990	1990	1990	1990	0
23	20231212	210500	33516446	1990	1990	1990	1990	0
24	20231212	210400	33516446	1990	1990	1990	1990	0
25	20231212	210300	33516446	1990	1990	1990	1990	0
26	20231212	210200	33516446	1990	1990	1990	1990	0
27	20231212	210100	33516446	1990	1990	1990	1990	0
28	20231212	210000	33516446	1990	1990	1990	1990	0
29	20231212	205900	33516446	1990	1990	1990	1990	0
30	20231212	205800	33516446	1990	1990	1990	1990	0
31	20231212	205700	33516446	1990	1990	1990	1990	0
32	20231212	205600	33516446	1990	1990	1990	1990	3000
33	20231212	205500	33516446	1990	1990	1990	1990	0
34	20231212	205400	33516446	1990	1990	1990	1990	0
35	20231212	205300	33516446	1990	1990	1990	1990	0
36	20231212	205200	33516446	1990	1990	1990	1990	0
37	20231212	205100	33516446	1990	1990	1990	1990	0
38	20231212	205000	33516446	1990	1990	1990	1990	0
39	20231212	204900	33516446	1990	1990	1990	1990	0
40	20231212	204800	33516446	1990	1990	1990	1990	0
41	20231212	204700	33516446	1990	1990	1990	1990	0
42	20231212	204600	33516446	1990	1990	1990	1990	0
43	20231212	204500	33516446	1990	1990	1990	1990	0
44	20231212	204400	33516446	1990	1990	1990	1990	0
45	20231212	204300	33516446	1990	1990	1990	1990	0
46	20231212	204200	33516446	1990	1990	1990	1990	0
47	20231212	204100	33516446	1990	1990	1990	1990	0
48	20231212	204000	33516446	1990	1990	1990	1990	0
49	20231212	203900	33516446	1990	1990	1990	1990	0
50	20231212	203800	33516446	1990	1990	1990	1990	0
51	20231212	203700	33516446	1990	1990	1990	1990	0
52	20231212	203600	33516446	1990	1990	1990	1990	0
53	20231212	203500	33516446	1990	1990	1990	1990	0
54	20231212	203400	33516446	1990	1990	1990	1990	0
55	20231212	203300	33516446	1990	1990	1990	1990	0
56	20231212	203200	33516446	1990	1990	1990	1990	0
57	20231212	203100	33516446	1990	1990	1990	1990	0
58	20231212	203000	33516446	1990	1990	1990	1990	0
59	20231212	202900	33516446	1990	1990	1990	1990	0
60	20231212	202800	33516446	1990	1990	1990	1990	0
61	20231212	202700	33516446	1990	1990	1990	1990	0
62	20231212	202600	33516446	1990	1990	1990	1990	3000
63	20231212	202500	33516446	1990	1990	1990	1990	0
64	20231212	202400	33516446	1990	1990	1990	1990	0
65	20231212	202300	33516446	1990	1990	1990	1990	0
66	20231212	202200	33516446	1990	1990	1990	1990	0
67	20231212	202100	33516446	1990	1990	1990	1990	0
68	20231212	202000	33516446	1990	1990	1990	1990	0
69	20231212	201900	33516446	1990	1990	1990	1990	0
70	20231212	201800	33516446	1990	1990	1990	1990	0
71	20231212	201700	33516446	1990	1990	1990	1990	0
72	20231212	201600	33516446	1990	1990	1990	1990	0
73	20231212	201500	33516446	1990	1990	1990	1990	0
74	20231212	201400	33516446	1990	1990	1990	1990	0
75	20231212	201300	33516446	1990	1990	1990	1990	0
76	20231212	201200	33516446	1990	1990	1990	1990	0
77	20231212	201100	33516446	1990	1990	1990	1990	0
78	20231212	201000	33516446	1990	1990	1990	1990	0
79	20231212	200900	33516446	1990	1990	1990	1990	0
80	20231212	200800	33516446	1990	1990	1990	1990	0
81	20231212	200700	33516446	1990	1990	1990	1990	0
82	20231212	200600	33516446	1990	1990	1990	1990	0
83	20231212	200500	33516446	1990	1990	1990	1990	0
84	20231212	200400	33516446	1990	1990	1990	1990	0
85	20231212	200300	33516446	1990	1990	1990	1990	0
86	20231212	200200	33516446	1990	1990	1990	1990	0
87	20231212	200100	33516446	1990	1990	1990	1990	0
88	20231212	200000	33516446	1990	1990	1990	1990	0
89	20231212	195900	33516446	1990	1990	1990	1990	0
90	20231212	195800	33516446	1990	1990	1990	1990	0
91	20231212	195700	33516446	1990	1990	1990	1990	0
92	20231212	195600	33516446	1990	1990	1990	1990	3000
93	20231212	195500	33516446	1990	1990	1990	1990	0
94	20231212	195400	33516446	1990	1990	1990	1990	0
95	20231212	195300	33516446	1990	1990	1990	1990	0
96	20231212	195200	33516446	1990	1990	1990	1990	0
97	20231212	195100	33516446	1990	1990	1990	1990	0
98	20231212	195000	33516446	1990	1990	1990	1990	0
99	20231212	194900	33516446	1990	1990	1990	1990	0
100	20231212	194800	33516446	1990	1990	1990	1990	0
101	20231212	194700	33516446	1990	1990	1990	1990	0
102	20231212	194600	33516446	1990	1990	1990	1990	0
103	20231212	194500	33516446	1990	1990	1990	1990	0
104	20231212	194400	33516446	1990	1990	1990	1990	0
105	20231212	194300	33516446	1990	1990	1990	1990	0
106	20231212	194200	33516446	1990	1990	1990	1990	0
107	20231212	194100	33516446	1990	1990	1990	1990	0
108	20231212	194000	33516446	1990	1990	1990	1990	0
109	20231212	193900	33516446	1990	1990	1990	1990	0
110	20231212	193800	33516446	1990	1990	1990	1990	0
111	20231212	193700	33516446	1990	1990	1990	1990	0
112	20231212	193600	33516446	1990	1990	1990	1990	0
113	20231212	193500	33516446	1990	1990	1990	1990	0
114	20231212	193400	33516446	1990	1990	1990	1990	0
115	20231212	193300	33516446	1990	1990	1990	1990	0
116	20231212	193200	33516446	1990	1990	1990	1990	0
117	20231212	193100	33516446	1990	1990	1990	1990	0
118	20231212	193000	33516446	1990	1990	1990	1990	0
119	20231212	192900	33516446	1990	1990	1990	1990	0
120	20231212	192800	33516446	1990	1990	1990	1990	0
121	20231212	192700	33516446	1990	1990	1990	1990	0
122	20231212	192600	33516446	1990	1990	1990	1990	3000
123	20231212	192500	33516446	1990	1990	1990	1990	0
124	20231212	192400	33516446	1990	1990	1990	1990	0
125	20231212	192300	33516446	1990	1990	1990	1990	0
126	20231212	192200	33516446	1990	1990	1990	1990	0
127	20231212	192100	33516446	1990	1990	1990	1990	0
128	20231212	192000	33516446	1990	1990	1990	1990	0
129	20231212	191900	33516446	1990	1990	1990	1990	0
130	20231212	191800	33516446	1990	1990	1990	1990	0
131	20231212	191700	33516446	1990	1990	1990	1990	0
132	20231212	191600	33516446	1990	1990	1990	1990	0
133	20231212	191500	33516446	1990	1990	1990	1990	0
134	20231212	191400	33516446	1990	1990	1990	1990	0
135	20231212	191300	33516446	1990	1990	1990	1990	0
136	20231212	191200	33516446	1990	1990	1990	1990	0
137	20231212	191100	33516446	1990	1990	1990	1990	0
138	20231212	191000	33516446	1990	1990	1990	1990	0
139	20231212	190900	33516446	1990	1990	1990	1990	0
140	20231212	190800	33516446	1990	1990	1990	1990	0
141	20231212	190700	33516446	1990	1990	1990	1990	0
142	20231212	190600	33516446	1990	1990	1990	1990	0
143	20231212	190500	33516446	1990	1990	1990	1990	0
144	20231212	190400	33516446	1990	1990	1990	1990	0
145	20231212	190300	33516446	1990	1990	1990	1990	0
146	20231212	190200	33516446	1990	1990	1990	1990	0
147	20231212	190100	33516446	1990	1990	1990	1990	0
148	20231212	190000	33516446	1990	1990	1990	1990	0
149	20231212	185900	33516446	1990	1990	1990	1990	0
150	20231212	185800	33516446	1990	1990	1990	1990	0
151	20231212	185700	33516446	1990	1990	1990	1990	0
152	20231212	185600	33516446	1990	1990	1990	1990	3000
153	20231212	185500	33516446	1990	1990	1990	1990	0
154	20231212	185400	33516446	1990	1990	1990	1990	0
155	20231212	185300	33516446	1990	1990	1990	1990	0
156	20231212	185200	33516446	1990	1990	1990	1990	0
157	20231212	185100	33516446	1990	1990	1990	1990	0
158	20231212	185000	33516446	1990	1990	1990	1990	0
159	20231212	184900	33516446	1990	1990	1990	1990	0
160	20231212	184800	33516446	1990	1990	1990	1990	0
161	20231212	184700	33516446	1990	1990	1990	1990	0
162	20231212	184600	33516446	1990	1990	1990	1990	0
163	20231212	184500	33516446	1990	1990	1990	1990	0
164	20231212	184400	33516446	1990	1990	1990	1990	0
165	20231212	184300	33516446	1990	1990	1990	1990	0
166	20231212	184200	33516446	1990	1990	1990	1990	0
167	20231212	184100	33516446	1990	1990	1990	1990	0
168	20231212	184000	33516446	1990	1990	1990	1990	0
169	20231212	183900	33516446	1990	1990	1990	1990	0
170	20231212	183800	33516446	1990	1990	1990	1990	0
171	20231212	183700	33516446	1990	1990	1990	1990	0
172	20231212	183600	33516446	1990	1990	1990	1990	0
173	20231212	183500	33516446	1990	1990	1990	1990	0
174	20231212	183400	33516446	1990	1990	1990	1990	0
175	20231212	183300	33516446	1990	1990	1990	1990	0
176	20231212	183200	33516446	1990	1990	1990	1990	0
177	20231212	183100	33516446	1990	1990	1990	1990	0
178	20231212	183000	33516446	1990	1990	1990	1990	0
179	20231212	182900	33516446	1990	1990	1990	1990	0
180	20231212	182800	33516446	1990	1990	1990	1990	0
181	20231212	182700	33516446	1990	1990	1990	1990	0
182	20231212	182600	33516446	1990	1990	1990	1990	3000
183	20231212	182500	33516446	1990	1990	1990	1990	0
184	20231212	182400	33516446	1990	1990	1990	1990	0
185	20231212	182300	33516446	1990	1990	1990	1990	0
186	20231212	182200	33516446	1990	1990	1990	1990	0
187	20231212	182100	33516446	1990	1990	1990	1990	0
188	20231212	182000	33516446	1990	1990	1990	1990	0
189	20231212	181900	33516446	1990	1990	1990	1990	0
190	20231212	181800	33516446	1990	1990	1990	1990	0
191	20231212	181700	33516446	1990	1990	1990	1990	0
192	20231212	181600	33516446	1990	1990	1990	1990	0
193	20231212	181500	33516446	1990	1990	1990	1990	0
194	20231212	181400	33516446	1990	1990	1990	1990	0
195	20231212	181300	33516446	1990	1990	1990	1990	0
196	20231212	181200	33516446	1990	1990	1990	1990	0
197	20231212	181100	33516446	1990	1990	1990	1990	0
198	20231212	181000	33516446	1990	1990	1990	1990	0
199	20231212	180900	33516446	1990	1990	1990	1990	0
200	20231212	180800	33516446	1990	1990	1990	1990	0
201	20231212	180700	33516446	1990	1990	1990	1990	0
202	20231212	180600	33516446	1990	1990	1990	1990	0
203	20231212	180500	33516446	1990	1990	1990	1990	0
204	20231212	180400	33516446	1990	1990	1990	1990	0
205	20231212	180300	33516446	1990	1990	1990	1990	0
206	20231212	180200	33516446	1990	1990	1990	1990	0
207	20231212	180100	33516446	1990	1990	1990	1990	0
208	20231212	180000	33516446	1990	1990	1990	1990	0
209	20231212	175900	33516446	1990	1990	1990	1990	0
210	20231212	175800	33516446	1990	1990	1990	1990	0
211	20231212	175700	33516446	1990	1990	1990	1990	0
212	20231212	175600	33516446	1990	1990	1990	1990	3000
213	20231212	175500	33516446	1990	1990	1990	1990	0
214	20231212	175400	33516446	1990	1990	1990	1990	0
215	20231212	175300	33516446	1990	1990	1990	1990	0
216	20231212	175200	33516446	1990	1990	1990	1990	0
217	20231212	175100	33516446	1990	1990	1990	1990	0
218	20231212	175000	33516446	1990	1990	1990	1990	0
219	20231212	174900	33516446	1990	1990	1990	1990	0
220	20231212	174800	33516446	1990	1990	1990	1990	0
221	20231212	174700	33516446	1990	1990	1990	1990	0
222	20231212	174600	33516446	1990	1990	1990	1990	0
223	20231212	174500	33516446	1990	1990	1990	1990	0
224	20231212	174400	33516446	1990	1990	1990	1990	0
225	20231212	174300	33516446	1990	1990	1990	1990	0
226	20231212	174200	33516446	1990	1990	1990	1990	0
227	20231212	174100	33516446	1990	1990	1990	1990	0
228	20231212	174000	33516446	1990	1990	1990	1990	0
229	20231212	173900	33516446	1990	1990	1990	1990	0
230	20231212	173800	33516446	1990	1990	1990	1990	0
231	20231212	173700	33516446	1990	1990	1990	1990	0
232	20231212	173600	33516446	1990	1990	1990	1990	0
233	20231212	173500	33516446	1990	1990	1990	1990	0
234	20231212	173400	33516446	1990	1990	1990	1990	0
235	20231212	173300	33516446	1990	1990	1990	1990	0
236	20231212	173200	33516446	1990	1990	1990	1990	0
237	20231212	173100	33516446	1990	1990	1990	1990	0
238	20231212	173000	33516446	1990	1990	1990	1990	0
239	20231212	172900	33516446	1990	1990	1990	1990	0
240	20231212	172800	33516446	1990	1990	1990	1990	0
241	20231212	172700	33516446	1990	1990	1990	1990	0
242	20231212	172600	33516446	1990	1990	1990	1990	3000
243	20231212	172500	33516446	1990	1990	1990	1990	0
244	20231212	172400	33516446	1990	1990	1990	1990	0
245	20231212	172300	33516446	1990	1990	1990	1990	0
246	20231212	172200	33516446	1990	1990	1990	1990	0
247	20231212	172100	33516446	1990	1990	1990	1990	0
248	20231212	172000	33516446	1990	1990	1990	1990	0
249	20231212	171900	33516446	1990	1990	1990	1990	0
250	20231212	171800	33516446	1990	1990	1990	1990	0
251	20231212	171700	33516446	1990	1990	1990	1990	0
252	20231212	171600	33516446	1990	1990	1990	1990	0
253	20231212	171500	33516446	1990	1990	1990	1990	0
254	20231212	171400	33516446	1990	1990	1990	1990	0
255	20231212	171300	33516446	1990	1990	1990	1990	0
256	20231212	171200	33516446	1990	1990	1990	1990	0
257	20231212	171100	33516446	1990	1990	1990	1990	0
258	20231212	171000	33516446	1990	1990	1990	1990	0
259	20231212	170900	33516446	1990	1990	1990	1990	0
260	20231212	170800	33516446	1990	1990	1990	1990	0
261	20231212	170700	33516446	1990	1990	1990	1990	0
262	20231212	170600	33516446	1990	1990	1990	1990	0
263	20231212	170500	33516446	1990	1990	1990	1990	0
264	20231212	170400	33516446	1990	1990	1990	1990	0
265	20231212	170300	33516446	1990	1990	1990	1990	0
266	20231212	170200	33516446	1990	1990	1990	1990	0
267	20231212	170100	33516446	1990	1990	1990	1990	0
268	20231212	170000	33516446	1990	1990	1990	1990	0
269	20231212	165900	33516446	1990	1990	1990	1990	0
270	20231212	165800	33516446	1990	1990	1990	1990	0
271	20231212	165700	33516446	1990	1990	1990	1990	0
272	20231212	165600	33516446	1990	1990	1990	1990	3000
273	20231212	165500	33516446	1990	1990	1990	1990	0
274	20231212	165400	33516446	1990	1990	1990	1990	0
275	20231212	165300	33516446	1990	1990	1990	1990	0
276	20231212	165200	33516446	1990	1990	1990	1990	0
277	20231212	165100	33516446	1990	1990	1990	1990	0
278	20231212	165000	33516446	1990	1990	1990	1990	0
279	20231212	164900	33516446	1990	1990	1990	1990	0
280	20231212	164800	33516446	1990	1990	1990	1990	0
281	20231212	164700	33516446	1990	1990	1990	1990	0
282	20231212	164600	33516446	1990	1990	1990	1990	0
283	20231212	164500	33516446	1990	1990	1990	1990	0
284	20231212	164400	33516446	1990	1990	1990	1990	0
285	20231212	164300	33516446	1990	1990	1990	1990	0
286	20231212	164200	33516446	1990	1990	1990	1990	0
287	20231212	164100	33516446	1990	1990	1990	1990	0
288	20231212	164000	33516446	1990	1990	1990	1990	0
289	20231212	163900	33516446	1990	1990	1990	1990	0
290	20231212	163800	33516446	1990	1990	1990	1990	0
291	20231212	163700	33516446	1990	1990	1990	1990	0
292	20231212	163600	33516446	1990	1990	1990	1990	0
293	20231212	163500	33516446	1990	1990	1990	1990	0
294	20231212	163400	33516446	1990	1990	1990	1990	0
295	20231212	163300	33516446	1990	1990	1990	1990	0
296	20231212	163200	33516446	1990	1990	1990	1990	0
297	20231212	163100	33516446	1990	1990	1990	1990	0
298	20231212	163000	33516446	1990	1990	1990	1990	0
299	20231212	162900	33516446	1990	1990	1990	1990	0
300	20231212	162800	33516446	1990	1990	1990	1990	0
301	20231212	162700	33516446	1990	1990	1990	1990	0
302	20231212	162600	33516446	1990	1990	1990	1990	3000
303	20231212	162500	33516446	1990	1990	1990	1990	0
304	20231212	162400	33516446	1990	1990	1990	1990	0
305	20231212	162300	33516446	1990	1990	1990	1990	0
306	20231212	162200	33516446	1990	1990	1990	1990	0
307	20231212	162100	33516446	1990	1990	1990	1990	0
308	20231212	162000	33516446	1990	1990	1990	1990	0
309	20231212	161900	33516446	1990	1990	1990	1990	0
310	20231212	161800	33516446	1990	1990	1990	1990	0
311	20231212	161700	33516446	1990	1990	1990	1990	0
312	20231212	161600	33516446	1990	1990	1990	1990	0
313	20231212	161500	33516446	1990	1990	1990	1990	0
314	20231212	161400	33516446	1990	1990	1990	1990	0
315	20231212	161300	33516446	1990	1990	1990	1990	0
316	20231212	161200	33516446	1990	1990	1990	1990	0
317	20231212	161100	33516446	1990	1990	1990	1990	0
318	20231212	161000	33516446	1990	1990	1990	1990	0
319	20231212	160900	33516446	1990	1990	1990	1990	0
320	20231212	160800	33516446	1990	1990	1990	1990	0
321	20231212	160700	33516446	1990	1990	1990	1990	0
322	20231212	160600	33516446	1990	1990	1990	1990	0
323	20231212	160500	33516446	1990	1990	1990	1990	0
324	20231212	160400	33516446	1990	1990	1990	1990	0
325	20231212	160300	33516446	1990	1990	1990	1990	0
326	20231212	160200	33516446	1990	1990	1990	1990	0
327	20231212	160100	33516446	1990	1990	1990	1990	0
328	20231212	160000	33516446	1990	1990	1990	1990	0
329	20231212	155900	33516446	1990	1990	1990	1990	0
330	20231212	155800	33516446	1990	1990	1990	1990	0
331	20231212	155700	33516446	1990	1990	1990	1990	0
332	20231212	155600	33516446	1990	1990	1990	1990	3000
333	20231212	155500	33516446	1990	1990	1990	1990	0
334	20231212	155400	33516446	1990	1990	1990	1990	0
335	20231212	155300	33516446	1990	1990	1990	1990	0
336	20231212	155200	33516446	1990	1990	1990	1990	0
337	20231212	155100	33516446	1990	1990	1990	1990	0
338	20231212	155000	33516446	1990	1990	1990	1990	0
339	20231212	154900	33516446	1990	1990	1990	1990	0
340	20231212	154800	33516446	1990	1990	1990	1990	0
341	20231212	154700	33516446	1990	1990	1990	1990	0
342	20231212	154600	33516446	1990	1990	1990	1990	0
343	20231212	154500	33516446	1990	1990	1990	1990	0
344	20231212	154400	33516446	1990	1990	1990	1990	0
345	20231212	154300	33516446	1990	1990	1990	1990	0
346	20231212	154200	33516446	1990	1990	1990	1990	0
347	20231212	154100	33516446	1990	1990	1990	1990	0
348	20231212	154000	33516446	1990	1990	1990	1990	0
349	20231212	153900	33516446	1990	1990	1990	1990	0
350	20231212	153800	33516446	1990	1990	1990	1990	0
351	20231212	153700	33516446	1990	1990	1990	1990	0
352	20231212	153600	33516446	1990	1990	1990	1990	0
353	20231212	153500	33516446	1990	1990	1990	1990	0
354	20231212	153400	33516446	1990	1990	1990	1990	0
355	20231212	153300	33516446	1990	1990	1990	1990	0
356	20231212	153200	33516446	1990	1990	1990	1990	0
357	20231212	153100	33516446	1990	1990	1990	1990	0
358	20231212	153000	33516446	1990	1990	1990	1990	0
359	20231212	152900	33516446	1990	1990	1990	1990	0
360	20231212	152800	33516446	1990	1990	1990	1990	0
361	20231212	152700	33516446	1990	1990	1990	1990	0
362	20231212	152600	33516446	1990	1990	1990	1990	0
363	20231212	152500	33516446	1990	1990	1990	1990	0
364	20231212	152400	33516446	1990	1990	1990	1990	0
365	20231212	152300	33516446	1990	1990	1990	1990	0
366	20231212	152200	33516446	1990	1990	1990	1990	0
367	20231212	152100	33516446	1990	1990	1990	1990	0
368	20231212	152000	33516446	1990	1990	1990	1990	0
369	20231212	151900	33516446	1990	1990	1990	1990	0
370	20231212	151800	33516446	1990	1990	1990	1990	0
371	20231212	151700	33516446	1990	1990	1990	1990	0
372	20231212	151600	33516446	1990	1990	1990	1990	0
373	20231212	151500	33516446	1990	1990	1990	1990	0
374	20231212	151400	33516446	1990	1990	1990	1990	0
375	20231212	151300	33516446	1990	1990	1990	1990	0
376	20231212	151200	33516446	1990	1990	1990	1990	0
377	20231212	151100	33516446	1990	1990	1990	1990	0
378	20231212	151000	33516446	1990	1990	1990	1990	0
379	20231212	150900	33516446	1990	1990	1990	1990	0
380	20231212	150800	33516446	1990	1990	1990	1990	0
381	20231212	150700	33516446	1990	1990	1990	1990	3000
382	20231212	150600	27546446	1988	1988	1988	1988	0
383	20231212	150500	27546446	1988	1988	1988	1988	0
384	20231212	150400	27546446	1988	1988	1988	1988	0
385	20231212	150300	27546446	1988	1988	1988	1988	0
386	20231212	150200	27546446	1988	1988	1988	1988	0
387	20231212	150100	27546446	1988	1988	1988	1988	0
388	20231212	150000	27546446	1988	1988	1988	1988	36
389	20231212	145900	27474878	1988	1988	1988	1988	0
390	20231212	145800	27474878	1988	1988	1988	1988	0
391	20231212	145700	27474878	1988	1988	1988	1988	0
392	20231212	145600	27474878	1988	1988	1988	1988	36
393	20231212	145500	27403310	1988	1988	1988	1988	0
394	20231212	145400	27403310	1988	1988	1988	1988	0
395	20231212	145300	27403310	1988	1988	1988	1988	36
396	20231212	145200	27331742	1988	1988	1988	1988	0
397	20231212	145100	27331742	1988	1988	1988	1988	0
398	20231212	145000	27331742	1988	1988	1988	1988	0
399	20231212	144900	27331742	1988	1988	1988	1988	37
400	20231212	144800	27258186	1988	1988	1988	1988	0
401	20231212	144700	27258186	1988	1988	1988	1988	0
402	20231212	144600	27258186	1988	1988	1988	1988	36
403	20231212	144500	27186618	1988	1988	1988	1988	0
404	20231212	144400	27186618	1988	1988	1988	1988	52
405	20231212	144300	27083242	1987	1987	1987	1987	36
406	20231212	144200	27011710	1987	1987	1987	1987	0
407	20231212	144100	27011710	1987	1987	1987	1987	0
408	20231212	144000	27011710	1987	1987	1987	1987	0
409	20231212	143900	27011710	1987	1987	1987	1987	36
410	20231212	143800	26940178	1987	1987	1987	1987	0
411	20231212	143700	26940178	1987	1987	1987	1987	26
412	20231212	143600	26888516	1987	1987	1987	1987	37
413	20231212	143500	26814997	1987	1987	1987	1987	0
414	20231212	143400	26814997	1987	1987	1987	1987	0
415	20231212	143300	26814997	1987	1987	1987	1987	36
416	20231212	143200	26743465	1988	1988	1988	1988	1
417	20231212	143100	26741477	1987	1987	1987	1987	0
418	20231212	143000	26741477	1987	1987	1987	1987	0
419	20231212	142900	26741477	1987	1987	1987	1987	36
420	20231212	142800	26669945	1987	1987	1987	1987	0
421	20231212	142700	26669945	1987	1987	1987	1987	0
422	20231212	142600	26669945	1987	1987	1987	1987	36
423	20231212	142500	26598413	1987	1987	1987	1987	0
424	20231212	142400	26598413	1987	1987	1987	1987	0
425	20231212	142300	26598413	1987	1987	1987	1987	37
426	20231212	142200	26524894	1987	1987	1987	1987	0
427	20231212	142100	26524894	1987	1987	1987	1987	0
428	20231212	142000	26524894	1987	1987	1987	1987	0
429	20231212	141900	26524894	1987	1987	1987	1987	36
430	20231212	141800	26453362	1987	1987	1987	1987	0
431	20231212	141700	26453362	1987	1987	1987	1987	0
432	20231212	141600	26453362	1987	1987	1987	1987	36
433	20231212	141500	26381830	1987	1987	1987	1987	0
434	20231212	141400	26381830	1987	1987	1987	1987	26
435	20231212	141300	26330168	1988	1988	1988	1988	11
436	20231212	141200	26308300	1990	1990	1990	1990	0
437	20231212	141100	26308300	1990	1990	1990	1990	62
438	20231212	141000	26184920	1990	1990	1990	1990	0
439	20231212	140900	26184920	1990	1990	1990	1990	189
440	20231212	140800	25808810	1990	1990	1990	1990	0
441	20231212	140700	25808810	1990	1990	1990	1990	152
442	20231212	140600	25506330	1990	1990	1990	1990	36
443	20231212	140500	25434690	1990	1990	1990	1990	151
444	20231212	140400	25134200	1990	1990	1990	1990	152
445	20231212	140300	24831720	1990	1990	1990	1990	27
446	20231212	140200	24777990	1990	1990	1990	1990	188
447	20231212	140100	24403870	1990	1990	1990	1990	0
448	20231212	140000	24403870	1990	1990	1990	1990	751
449	20231212	135900	22909380	1990	1990	1990	1990	36
450	20231212	135800	22837740	1990	1990	1990	1990	152
451	20231212	135700	22535260	1991	1991	1991	1991	90
452	20231212	135600	22356070	1991	1991	1991	1991	37
453	20231212	135500	22282403	1991	1991	1991	1991	151
454	20231212	135400	21981762	1991	1991	1991	1991	0
455	20231212	135300	21981762	1991	1991	1991	1991	152
456	20231212	135200	21679130	1991	1991	1991	1991	188
457	20231212	135100	21304822	1991	1991	1991	1991	0
458	20231212	135000	21304822	1991	1991	1991	1991	151
459	20231212	134900	21004181	1991	1991	1991	1991	36
460	20231212	134800	20932505	1991	1991	1991	1991	152
461	20231212	134700	20629873	1991	1991	1991	1991	0
462	20231212	134600	20629873	1991	1991	1991	1991	188
463	20231212	134500	20255565	1991	1991	1991	1991	151
464	20231212	134400	19954924	1991	1991	1991	1991	0
465	20231212	134300	19954924	1991	1991	1991	1991	152
466	20231212	134200	19652292	1991	1991	1991	1991	37
467	20231212	134100	19578625	1991	1991	1991	1991	152
468	20231212	134000	19275993	1991	1991	1991	1991	0
469	20231212	133900	19275993	1991	1991	1991	1991	187
470	20231212	133800	18903676	1991	1991	1991	1991	152
471	20231212	133700	18601044	1991	1991	1991	1991	0
472	20231212	133600	18601044	1991	1991	1991	1991	188
473	20231212	133500	18226736	1991	1991	1991	1991	0
474	20231212	133400	18226736	1991	1991	1991	1991	151
475	20231212	133300	17926095	1991	1991	1991	1991	0
476	20231212	133200	17926095	1991	1991	1991	1991	36
477	20231212	133100	17854419	1991	1991	1991	1991	0
478	20231212	133000	17854419	1991	1991	1991	1991	0
479	20231212	132900	17854419	1991	1991	1991	1991	37
480	20231212	132800	17780752	1991	1991	1991	1991	0
481	20231212	132700	17780752	1991	1991	1991	1991	0
482	20231212	132600	17780752	1991	1991	1991	1991	0
483	20231212	132500	17780752	1991	1991	1991	1991	36
484	20231212	132400	17709076	1991	1991	1991	1991	0
485	20231212	132300	17709076	1991	1991	1991	1991	0
486	20231212	132200	17709076	1991	1991	1991	1991	36
487	20231212	132100	17637400	1991	1991	1991	1991	0
488	20231212	132000	17637400	1991	1991	1991	1991	0
489	20231212	131900	17637400	1991	1991	1991	1991	36
490	20231212	131800	17565724	1991	1991	1991	1991	0
491	20231212	131700	17565724	1991	1991	1991	1991	0
492	20231212	131600	17565724	1991	1991	1991	1991	0
493	20231212	131500	17565724	1991	1991	1991	1991	37
494	20231212	131400	17492057	1991	1991	1991	1991	0
495	20231212	131300	17492057	1991	1991	1991	1991	0
496	20231212	131200	17492057	1991	1991	1991	1991	36
497	20231212	131100	17420381	1991	1991	1991	1991	0
498	20231212	131000	17420381	1991	1991	1991	1991	10
499	20231212	130900	17400471	1991	1991	1991	1991	36
500	20231212	130800	17328795	1991	1991	1991	1991	0
501	20231212	130700	17328795	1991	1991	1991	1991	0
502	20231212	130600	17328795	1991	1991	1991	1991	0
503	20231212	130500	17328795	1991	1991	1991	1991	36
504	20231212	130400	17257119	1991	1991	1991	1991	0
505	20231212	130300	17257119	1991	1991	1991	1991	0
506	20231212	130200	17257119	1991	1991	1991	1991	37
507	20231212	130100	17183452	1991	1991	1991	1991	0
508	20231212	130000	17183452	1991	1991	1991	1991	0
509	20231212	125900	17183452	1991	1991	1991	1991	74
510	20231212	125800	17036118	1991	1991	1991	1991	30
511	20231212	125700	16976388	1991	1991	1991	1991	0
512	20231212	125600	16976388	1991	1991	1991	1991	0
513	20231212	125500	16976388	1991	1991	1991	1991	36
514	20231212	125400	16904712	1991	1991	1991	1991	0
515	20231212	125300	16904712	1991	1991	1991	1991	37
516	20231212	125200	16831045	1991	1991	1991	1991	36
517	20231212	125100	16759369	1992	1992	1992	1992	0
518	20231212	125000	16759369	1992	1992	1992	1992	0
519	20231212	124900	16759369	1992	1992	1992	1992	9
520	20231212	124800	16741441	1992	1992	1992	1992	0
521	20231212	124700	16741441	1992	1992	1992	1992	0
522	20231212	124600	16741441	1992	1992	1992	1992	0
523	20231212	124500	16741441	1992	1992	1992	1992	36
524	20231212	124400	16669729	1992	1992	1992	1992	0
525	20231212	124300	16669729	1992	1992	1992	1992	55
526	20231212	124200	16560169	1991	1991	1991	1991	67
527	20231212	124100	16426772	1991	1991	1991	1991	0
528	20231212	124000	16426772	1991	1991	1991	1991	0
529	20231212	123900	16426772	1991	1991	1991	1991	0
530	20231212	123800	16426772	1991	1991	1991	1991	36
531	20231212	123700	16355096	1991	1991	1991	1991	0
532	20231212	123600	16355096	1991	1991	1991	1991	36
533	20231212	123500	16283420	1991	1991	1991	1991	37
534	20231212	123400	16209753	1991	1991	1991	1991	0
535	20231212	123300	16209753	1991	1991	1991	1991	0
536	20231212	123200	16209753	1991	1991	1991	1991	36
537	20231212	123100	16138077	1991	1991	1991	1991	35
538	20231212	123000	16068392	1991	1991	1991	1991	0
539	20231212	122900	16068392	1991	1991	1991	1991	0
540	20231212	122800	16068392	1991	1991	1991	1991	36
541	20231212	122700	15996716	1992	1992	1992	1992	1
542	20231212	122600	15994724	1991	1991	1991	1991	0
543	20231212	122500	15994724	1991	1991	1991	1991	73
544	20231212	122400	15849381	1991	1991	1991	1991	0
545	20231212	122300	15849381	1991	1991	1991	1991	0
546	20231212	122200	15849381	1991	1991	1991	1991	37
547	20231212	122100	15775714	1991	1991	1991	1991	0
548	20231212	122000	15775714	1991	1991	1991	1991	0
549	20231212	121900	15775714	1991	1991	1991	1991	29
550	20231212	121800	15717975	1991	1991	1991	1991	36
551	20231212	121700	15646299	1991	1991	1991	1991	0
552	20231212	121600	15646299	1991	1991	1991	1991	0
553	20231212	121500	15646299	1991	1991	1991	1991	36
554	20231212	121400	15574623	1991	1991	1991	1991	37
555	20231212	121300	15500956	1991	1991	1991	1991	0
556	20231212	121200	15500956	1991	1991	1991	1991	36
557	20231212	121100	15429280	1991	1991	1991	1991	0
558	20231212	121000	15429280	1991	1991	1991	1991	0
559	20231212	120900	15429280	1991	1991	1991	1991	0
560	20231212	120800	15429280	1991	1991	1991	1991	76
561	20231212	120700	15277964	1991	1991	1991	1991	0
562	20231212	120600	15277964	1991	1991	1991	1991	0
563	20231212	120500	15277964	1991	1991	1991	1991	36
564	20231212	120400	15206288	1991	1991	1991	1991	0
565	20231212	120300	15206288	1991	1991	1991	1991	0
566	20231212	120200	15206288	1991	1991	1991	1991	76
567	20231212	120100	15054972	1991	1991	1991	1991	0
568	20231212	120000	15054972	1991	1991	1991	1991	0
569	20231212	115900	15054972	1991	1991	1991	1991	0
570	20231212	115800	15054972	1991	1991	1991	1991	36
571	20231212	115700	14983296	1991	1991	1991	1991	34
572	20231212	115600	14915602	1991	1991	1991	1991	0
573	20231212	115500	14915602	1991	1991	1991	1991	37
574	20231212	115400	14841935	1991	1991	1991	1991	0
575	20231212	115300	14841935	1991	1991	1991	1991	0
576	20231212	115200	14841935	1991	1991	1991	1991	0
577	20231212	115100	14841935	1991	1991	1991	1991	76
578	20231212	115000	14690619	1991	1991	1991	1991	0
579	20231212	114900	14690619	1991	1991	1991	1991	0
580	20231212	114800	14690619	1991	1991	1991	1991	36
581	20231212	114700	14618943	1991	1991	1991	1991	0
582	20231212	114600	14618943	1991	1991	1991	1991	0
583	20231212	114500	14618943	1991	1991	1991	1991	67
584	20231212	114400	14485546	1991	1991	1991	1991	0
585	20231212	114300	14485546	1991	1991	1991	1991	0
586	20231212	114200	14485546	1991	1991	1991	1991	0
587	20231212	114100	14485546	1991	1991	1991	1991	37
588	20231212	114000	14411879	1991	1991	1991	1991	35
589	20231212	113900	14342194	1991	1991	1991	1991	0
590	20231212	113800	14342194	1991	1991	1991	1991	36
591	20231212	113700	14270518	1991	1991	1991	1991	0
592	20231212	113600	14270518	1991	1991	1991	1991	0
593	20231212	113500	14270518	1991	1991	1991	1991	36
594	20231212	113400	14198842	1991	1991	1991	1991	39
595	20231212	113300	14121193	1991	1991	1991	1991	0
596	20231212	113200	14121193	1991	1991	1991	1991	0
597	20231212	113100	14121193	1991	1991	1991	1991	36
598	20231212	113000	14049517	1991	1991	1991	1991	0
599	20231212	112900	14049517	1991	1991	1991	1991	0
600	20231212	112800	14049517	1991	1991	1991	1991	77
601	20231212	112700	13896210	1991	1991	1991	1991	0
602	20231212	112600	13896210	1991	1991	1991	1991	0
603	20231212	112500	13896210	1991	1991	1991	1991	36
604	20231212	112400	13824534	1991	1991	1991	1991	0
605	20231212	112300	13824534	1991	1991	1991	1991	39
606	20231212	112200	13746885	1991	1991	1991	1991	0
607	20231212	112100	13746885	1991	1991	1991	1991	36
608	20231212	112000	13675209	1991	1991	1991	1991	0
609	20231212	111900	13675209	1991	1991	1991	1991	0
610	20231212	111800	13675209	1991	1991	1991	1991	36
611	20231212	111700	13603533	1991	1991	1991	1991	38
612	20231212	111600	13527875	1991	1991	1991	1991	0
613	20231212	111500	13527875	1991	1991	1991	1991	37
614	20231212	111400	13454208	1991	1991	1991	1991	0
615	20231212	111300	13454208	1991	1991	1991	1991	0
616	20231212	111200	13454208	1991	1991	1991	1991	0
617	20231212	111100	13454208	1991	1991	1991	1991	67
618	20231212	111000	13320811	1991	1991	1991	1991	65
619	20231212	110900	13191396	1991	1991	1991	1991	0
620	20231212	110800	13191396	1991	1991	1991	1991	36
621	20231212	110700	13119720	1991	1991	1991	1991	0
622	20231212	110600	13119720	1991	1991	1991	1991	40
623	20231212	110500	13040080	1991	1991	1991	1991	0
624	20231212	110400	13040080	1991	1991	1991	1991	36
625	20231212	110300	12968404	1991	1991	1991	1991	0
626	20231212	110200	12968404	1991	1991	1991	1991	0
627	20231212	110100	12968404	1991	1991	1991	1991	37
628	20231212	110000	12894737	1991	1991	1991	1991	41
629	20231212	105900	12813106	1991	1991	1991	1991	0
630	20231212	105800	12813106	1991	1991	1991	1991	36
631	20231212	105700	12741430	1992	1992	1992	1992	0
632	20231212	105600	12741430	1992	1992	1992	1992	2
633	20231212	105500	12737446	1991	1991	1991	1991	36
634	20231212	105400	12665770	1991	1991	1991	1991	36
635	20231212	105300	12594094	1991	1991	1991	1991	0
636	20231212	105200	12594094	1991	1991	1991	1991	0
637	20231212	105100	12594094	1991	1991	1991	1991	36
638	20231212	105000	12522418	1991	1991	1991	1991	0
639	20231212	104900	12522418	1991	1991	1991	1991	200
640	20231212	104800	12124218	1991	1990	1991	1990	484
641	20231212	104700	11160611	1990	1990	1990	1990	593
642	20231212	104600	9980541	1990	1990	1990	1990	0
643	20231212	104500	9980541	1990	1990	1990	1990	0
644	20231212	104400	9980541	1990	1990	1990	1990	36
645	20231212	104300	9908901	1990	1990	1990	1990	35
646	20231212	104200	9839251	1990	1990	1990	1990	0
647	20231212	104100	9839251	1990	1990	1990	1990	36
648	20231212	104000	9767611	1990	1990	1990	1990	3990
649	20231212	103900	1827511	1990	1990	1990	1990	0
650	20231212	103800	1827511	1990	1990	1990	1990	76
651	20231212	103700	1676271	1990	1990	1990	1990	0
652	20231212	103600	1676271	1990	1990	1990	1990	66
653	20231212	103500	1544931	1991	1991	1991	1991	332
654	20231212	103400	883919	1991	1991	1991	1991	37
655	20231212	103300	810252	1991	1991	1991	1991	0
656	20231212	103200	810252	1991	1991	1991	1991	40
657	20231212	103100	730612	1992	1991	1992	1991	32
658	20231212	103000	666894	1991	1991	1991	1991	0
659	20231212	102900	666894	1991	1991	1991	1991	0
660	20231212	102800	666894	1991	1991	1991	1991	0
661	20231212	102700	666894	1991	1991	1991	1991	0
662	20231212	102600	666894	1991	1991	1991	1991	39
663	20231212	102500	589245	1991	1991	1991	1991	0
664	20231212	102400	589245	1991	1991	1991	1991	0
665	20231212	102300	589245	1991	1991	1991	1991	26
666	20231212	102200	537479	1990	1990	1990	1990	0
667	20231212	102100	537479	1990	1990	1990	1990	0
668	20231212	102000	537479	1990	1990	1990	1990	0
669	20231212	101900	537479	1990	1990	1990	1990	0
670	20231212	101800	537479	1990	1990	1990	1990	0
671	20231212	101700	537479	1990	1990	1990	1990	0
672	20231212	101600	537479	1990	1990	1990	1990	24
673	20231212	101500	489719	1990	1990	1990	1990	25
674	20231212	101400	439969	1990	1990	1990	1990	12
675	20231212	101300	416089	1988	1988	1988	1988	0
676	20231212	101200	416089	1988	1988	1988	1988	0
677	20231212	101100	416089	1988	1988	1988	1988	0
678	20231212	101000	416089	1988	1988	1988	1988	0
679	20231212	100900	416089	1988	1988	1988	1988	0
680	20231212	100800	416089	1988	1988	1988	1988	0
681	20231212	100700	416089	1988	1988	1988	1988	0
682	20231212	100600	416089	1988	1988	1988	1988	0
683	20231212	100500	416089	1988	1988	1988	1988	0
684	20231212	100400	416089	1988	1988	1988	1988	0
685	20231212	100300	416089	1988	1988	1988	1988	0
686	20231212	100200	416089	1988	1988	1988	1988	0
687	20231212	100100	416089	1988	1988	1988	1988	0
688	20231212	100000	416089	1988	1990	1990	1988	30
689	20231212	095900	356429	1994	1994	1994	1994	10
690	20231212	095800	336489	1997	1997	1997	1997	0
691	20231212	095700	336489	1997	1997	1997	1997	0
692	20231212	095600	336489	1997	1997	1997	1997	0
693	20231212	095500	336489	1997	1997	1997	1997	0
694	20231212	095400	336489	1997	1997	1997	1997	20
695	20231212	095300	296549	1998	1998	1998	1998	0
696	20231212	095200	296549	1998	1998	1998	1998	0
697	20231212	095100	296549	1998	1998	1998	1998	0
698	20231212	095000	296549	1998	1998	1998	1998	3
699	20231212	094900	290555	1999	1998	1999	1998	10
700	20231212	094800	270572	1998	1998	1998	1998	0
701	20231212	094700	270572	1998	1998	1998	1998	0
702	20231212	094600	270572	1998	1998	1998	1998	0
703	20231212	094500	270572	1998	1998	1998	1998	20
704	20231212	094400	230612	1999	1999	1999	1999	0
705	20231212	094300	230612	1999	1999	1999	1999	2
706	20231212	094200	226614	1999	1999	1999	1999	0
707	20231212	094100	226614	1999	1999	1999	1999	0
708	20231212	094000	226614	1999	1999	1999	1999	0
709	20231212	093900	226614	1999	1999	1999	1999	7
710	20231212	093800	212621	1999	1999	1999	1999	0
711	20231212	093700	212621	1999	1999	1999	1999	1
712	20231212	093600	210622	1987	1987	1987	1987	0
713	20231212	093500	210622	1987	1987	1987	1987	0
714	20231212	093400	210622	1987	1987	1987	1987	0
715	20231212	093300	210622	1987	1987	1987	1987	0
716	20231212	093200	210622	1987	1987	1987	1987	0
717	20231212	093100	210622	1987	1987	1987	1987	0
718	20231212	093000	210622	1987	1987	1987	1987	0
719	20231212	092900	210622	1987	1987	1987	1987	0
720	20231212	092800	210622	1987	1987	1987	1987	0
721	20231212	092700	210622	1987	1987	1987	1987	0
722	20231212	092600	210622	1987	1987	1987	1987	0
723	20231212	092500	210622	1987	1987	1987	1987	0
724	20231212	092400	210622	1987	1987	1987	1987	0
725	20231212	092300	210622	1987	1987	1987	1987	0
726	20231212	092200	210622	1987	1987	1987	1987	0
727	20231212	092100	210622	1987	1987	1987	1987	0
728	20231212	092000	210622	1987	1987	1987	1987	0
729	20231212	091900	210622	1987	1987	1987	1987	0
730	20231212	091800	210622	1987	1987	1987	1987	0
731	20231212	091700	210622	1987	1987	1987	1987	0
732	20231212	091600	210622	1987	1987	1987	1987	0
733	20231212	091500	210622	1987	1987	1987	1987	53
734	20231212	091400	105311	1987	1987	1987	1987	26
735	20231212	091300	53649	1987	1987	1987	1987	0
736	20231212	091200	53649	1987	1987	1987	1987	0
737	20231212	091100	53649	1987	1987	1987	1987	0
738	20231212	091000	53649	1987	1987	1987	1987	0
739	20231212	090900	53649	1987	1987	1987	1987	0
740	20231212	090800	53649	1987	1987	1987	1987	0
741	20231212	090700	53649	1987	1987	1987	1987	0
742	20231212	090600	53649	1987	1987	1987	1987	0
743	20231212	090500	53649	1987	1987	1987	1987	0
744	20231212	090400	53649	1987	1987	1987	1987	0
745	20231212	090300	53649	1987	1987	1987	1987	0
746	20231212	090200	53649	1987	1987	1987	1987	27
747	20231212	090100	0	1987	1987	1987	1987	0
748	20231212	090000	0	1987	1987	1987	1987	0