KissMeData/455310/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213100	104380291	1988	1988	1988	1988	2614
3	20231208	213000	104380291	1988	1988	1988	1988	0
4	20231208	212900	104380291	1988	1988	1988	1988	0
5	20231208	212800	104380291	1988	1988	1988	1988	0
6	20231208	212700	104380291	1988	1988	1988	1988	0
7	20231208	212600	104380291	1988	1988	1988	1988	0
8	20231208	212500	104380291	1988	1988	1988	1988	0
9	20231208	212400	104380291	1988	1988	1988	1988	0
10	20231208	212300	104380291	1988	1988	1988	1988	0
11	20231208	212200	104380291	1988	1988	1988	1988	0
12	20231208	212100	104380291	1988	1988	1988	1988	0
13	20231208	212000	104380291	1988	1988	1988	1988	0
14	20231208	211900	104380291	1988	1988	1988	1988	0
15	20231208	211800	104380291	1988	1988	1988	1988	0
16	20231208	211700	104380291	1988	1988	1988	1988	0
17	20231208	211600	104380291	1988	1988	1988	1988	0
18	20231208	211500	104380291	1988	1988	1988	1988	0
19	20231208	211400	104380291	1988	1988	1988	1988	0
20	20231208	211300	104380291	1988	1988	1988	1988	0
21	20231208	211200	104380291	1988	1988	1988	1988	0
22	20231208	211100	104380291	1988	1988	1988	1988	0
23	20231208	211000	104380291	1988	1988	1988	1988	0
24	20231208	210900	104380291	1988	1988	1988	1988	0
25	20231208	210800	104380291	1988	1988	1988	1988	0
26	20231208	210700	104380291	1988	1988	1988	1988	0
27	20231208	210600	104380291	1988	1988	1988	1988	0
28	20231208	210500	104380291	1988	1988	1988	1988	0
29	20231208	210400	104380291	1988	1988	1988	1988	0
30	20231208	210300	104380291	1988	1988	1988	1988	0
31	20231208	210200	104380291	1988	1988	1988	1988	0
32	20231208	210100	104380291	1988	1988	1988	1988	2614
33	20231208	210000	104380291	1988	1988	1988	1988	0
34	20231208	205900	104380291	1988	1988	1988	1988	0
35	20231208	205800	104380291	1988	1988	1988	1988	0
36	20231208	205700	104380291	1988	1988	1988	1988	0
37	20231208	205600	104380291	1988	1988	1988	1988	0
38	20231208	205500	104380291	1988	1988	1988	1988	0
39	20231208	205400	104380291	1988	1988	1988	1988	0
40	20231208	205300	104380291	1988	1988	1988	1988	0
41	20231208	205200	104380291	1988	1988	1988	1988	0
42	20231208	205100	104380291	1988	1988	1988	1988	0
43	20231208	205000	104380291	1988	1988	1988	1988	0
44	20231208	204900	104380291	1988	1988	1988	1988	0
45	20231208	204800	104380291	1988	1988	1988	1988	0
46	20231208	204700	104380291	1988	1988	1988	1988	0
47	20231208	204600	104380291	1988	1988	1988	1988	0
48	20231208	204500	104380291	1988	1988	1988	1988	0
49	20231208	204400	104380291	1988	1988	1988	1988	0
50	20231208	204300	104380291	1988	1988	1988	1988	0
51	20231208	204200	104380291	1988	1988	1988	1988	0
52	20231208	204100	104380291	1988	1988	1988	1988	0
53	20231208	204000	104380291	1988	1988	1988	1988	0
54	20231208	203900	104380291	1988	1988	1988	1988	0
55	20231208	203800	104380291	1988	1988	1988	1988	0
56	20231208	203700	104380291	1988	1988	1988	1988	0
57	20231208	203600	104380291	1988	1988	1988	1988	0
58	20231208	203500	104380291	1988	1988	1988	1988	0
59	20231208	203400	104380291	1988	1988	1988	1988	0
60	20231208	203300	104380291	1988	1988	1988	1988	0
61	20231208	203200	104380291	1988	1988	1988	1988	0
62	20231208	203100	104380291	1988	1988	1988	1988	2614
63	20231208	203000	104380291	1988	1988	1988	1988	0
64	20231208	202900	104380291	1988	1988	1988	1988	0
65	20231208	202800	104380291	1988	1988	1988	1988	0
66	20231208	202700	104380291	1988	1988	1988	1988	0
67	20231208	202600	104380291	1988	1988	1988	1988	0
68	20231208	202500	104380291	1988	1988	1988	1988	0
69	20231208	202400	104380291	1988	1988	1988	1988	0
70	20231208	202300	104380291	1988	1988	1988	1988	0
71	20231208	202200	104380291	1988	1988	1988	1988	0
72	20231208	202100	104380291	1988	1988	1988	1988	0
73	20231208	202000	104380291	1988	1988	1988	1988	0
74	20231208	201900	104380291	1988	1988	1988	1988	0
75	20231208	201800	104380291	1988	1988	1988	1988	0
76	20231208	201700	104380291	1988	1988	1988	1988	0
77	20231208	201600	104380291	1988	1988	1988	1988	0
78	20231208	201500	104380291	1988	1988	1988	1988	0
79	20231208	201400	104380291	1988	1988	1988	1988	0
80	20231208	201300	104380291	1988	1988	1988	1988	0
81	20231208	201200	104380291	1988	1988	1988	1988	0
82	20231208	201100	104380291	1988	1988	1988	1988	0
83	20231208	201000	104380291	1988	1988	1988	1988	0
84	20231208	200900	104380291	1988	1988	1988	1988	0
85	20231208	200800	104380291	1988	1988	1988	1988	0
86	20231208	200700	104380291	1988	1988	1988	1988	0
87	20231208	200600	104380291	1988	1988	1988	1988	0
88	20231208	200500	104380291	1988	1988	1988	1988	0
89	20231208	200400	104380291	1988	1988	1988	1988	0
90	20231208	200300	104380291	1988	1988	1988	1988	0
91	20231208	200200	104380291	1988	1988	1988	1988	0
92	20231208	200100	104380291	1988	1988	1988	1988	2614
93	20231208	200000	104380291	1988	1988	1988	1988	0
94	20231208	195900	104380291	1988	1988	1988	1988	0
95	20231208	195800	104380291	1988	1988	1988	1988	0
96	20231208	195700	104380291	1988	1988	1988	1988	0
97	20231208	195600	104380291	1988	1988	1988	1988	0
98	20231208	195500	104380291	1988	1988	1988	1988	0
99	20231208	195400	104380291	1988	1988	1988	1988	0
100	20231208	195300	104380291	1988	1988	1988	1988	0
101	20231208	195200	104380291	1988	1988	1988	1988	0
102	20231208	195100	104380291	1988	1988	1988	1988	0
103	20231208	195000	104380291	1988	1988	1988	1988	0
104	20231208	194900	104380291	1988	1988	1988	1988	0
105	20231208	194800	104380291	1988	1988	1988	1988	0
106	20231208	194700	104380291	1988	1988	1988	1988	0
107	20231208	194600	104380291	1988	1988	1988	1988	0
108	20231208	194500	104380291	1988	1988	1988	1988	0
109	20231208	194400	104380291	1988	1988	1988	1988	0
110	20231208	194300	104380291	1988	1988	1988	1988	0
111	20231208	194200	104380291	1988	1988	1988	1988	0
112	20231208	194100	104380291	1988	1988	1988	1988	0
113	20231208	194000	104380291	1988	1988	1988	1988	0
114	20231208	193900	104380291	1988	1988	1988	1988	0
115	20231208	193800	104380291	1988	1988	1988	1988	0
116	20231208	193700	104380291	1988	1988	1988	1988	0
117	20231208	193600	104380291	1988	1988	1988	1988	0
118	20231208	193500	104380291	1988	1988	1988	1988	0
119	20231208	193400	104380291	1988	1988	1988	1988	0
120	20231208	193300	104380291	1988	1988	1988	1988	0
121	20231208	193200	104380291	1988	1988	1988	1988	0
122	20231208	193100	104380291	1988	1988	1988	1988	2614
123	20231208	193000	104380291	1988	1988	1988	1988	0
124	20231208	192900	104380291	1988	1988	1988	1988	0
125	20231208	192800	104380291	1988	1988	1988	1988	0
126	20231208	192700	104380291	1988	1988	1988	1988	0
127	20231208	192600	104380291	1988	1988	1988	1988	0
128	20231208	192500	104380291	1988	1988	1988	1988	0
129	20231208	192400	104380291	1988	1988	1988	1988	0
130	20231208	192300	104380291	1988	1988	1988	1988	0
131	20231208	192200	104380291	1988	1988	1988	1988	0
132	20231208	192100	104380291	1988	1988	1988	1988	0
133	20231208	192000	104380291	1988	1988	1988	1988	0
134	20231208	191900	104380291	1988	1988	1988	1988	0
135	20231208	191800	104380291	1988	1988	1988	1988	0
136	20231208	191700	104380291	1988	1988	1988	1988	0
137	20231208	191600	104380291	1988	1988	1988	1988	0
138	20231208	191500	104380291	1988	1988	1988	1988	0
139	20231208	191400	104380291	1988	1988	1988	1988	0
140	20231208	191300	104380291	1988	1988	1988	1988	0
141	20231208	191200	104380291	1988	1988	1988	1988	0
142	20231208	191100	104380291	1988	1988	1988	1988	0
143	20231208	191000	104380291	1988	1988	1988	1988	0
144	20231208	190900	104380291	1988	1988	1988	1988	0
145	20231208	190800	104380291	1988	1988	1988	1988	0
146	20231208	190700	104380291	1988	1988	1988	1988	0
147	20231208	190600	104380291	1988	1988	1988	1988	0
148	20231208	190500	104380291	1988	1988	1988	1988	0
149	20231208	190400	104380291	1988	1988	1988	1988	0
150	20231208	190300	104380291	1988	1988	1988	1988	0
151	20231208	190200	104380291	1988	1988	1988	1988	0
152	20231208	190100	104380291	1988	1988	1988	1988	2614
153	20231208	190000	104380291	1988	1988	1988	1988	0
154	20231208	185900	104380291	1988	1988	1988	1988	0
155	20231208	185800	104380291	1988	1988	1988	1988	0
156	20231208	185700	104380291	1988	1988	1988	1988	0
157	20231208	185600	104380291	1988	1988	1988	1988	0
158	20231208	185500	104380291	1988	1988	1988	1988	0
159	20231208	185400	104380291	1988	1988	1988	1988	0
160	20231208	185300	104380291	1988	1988	1988	1988	0
161	20231208	185200	104380291	1988	1988	1988	1988	0
162	20231208	185100	104380291	1988	1988	1988	1988	0
163	20231208	185000	104380291	1988	1988	1988	1988	0
164	20231208	184900	104380291	1988	1988	1988	1988	0
165	20231208	184800	104380291	1988	1988	1988	1988	0
166	20231208	184700	104380291	1988	1988	1988	1988	0
167	20231208	184600	104380291	1988	1988	1988	1988	0
168	20231208	184500	104380291	1988	1988	1988	1988	0
169	20231208	184400	104380291	1988	1988	1988	1988	0
170	20231208	184300	104380291	1988	1988	1988	1988	0
171	20231208	184200	104380291	1988	1988	1988	1988	0
172	20231208	184100	104380291	1988	1988	1988	1988	0
173	20231208	184000	104380291	1988	1988	1988	1988	0
174	20231208	183900	104380291	1988	1988	1988	1988	0
175	20231208	183800	104380291	1988	1988	1988	1988	0
176	20231208	183700	104380291	1988	1988	1988	1988	0
177	20231208	183600	104380291	1988	1988	1988	1988	0
178	20231208	183500	104380291	1988	1988	1988	1988	0
179	20231208	183400	104380291	1988	1988	1988	1988	0
180	20231208	183300	104380291	1988	1988	1988	1988	0
181	20231208	183200	104380291	1988	1988	1988	1988	0
182	20231208	183100	104380291	1988	1988	1988	1988	2614
183	20231208	183000	104380291	1988	1988	1988	1988	0
184	20231208	182900	104380291	1988	1988	1988	1988	0
185	20231208	182800	104380291	1988	1988	1988	1988	0
186	20231208	182700	104380291	1988	1988	1988	1988	0
187	20231208	182600	104380291	1988	1988	1988	1988	0
188	20231208	182500	104380291	1988	1988	1988	1988	0
189	20231208	182400	104380291	1988	1988	1988	1988	0
190	20231208	182300	104380291	1988	1988	1988	1988	0
191	20231208	182200	104380291	1988	1988	1988	1988	0
192	20231208	182100	104380291	1988	1988	1988	1988	0
193	20231208	182000	104380291	1988	1988	1988	1988	0
194	20231208	181900	104380291	1988	1988	1988	1988	0
195	20231208	181800	104380291	1988	1988	1988	1988	0
196	20231208	181700	104380291	1988	1988	1988	1988	0
197	20231208	181600	104380291	1988	1988	1988	1988	0
198	20231208	181500	104380291	1988	1988	1988	1988	0
199	20231208	181400	104380291	1988	1988	1988	1988	0
200	20231208	181300	104380291	1988	1988	1988	1988	0
201	20231208	181200	104380291	1988	1988	1988	1988	0
202	20231208	181100	104380291	1988	1988	1988	1988	0
203	20231208	181000	104380291	1988	1988	1988	1988	0
204	20231208	180900	104380291	1988	1988	1988	1988	0
205	20231208	180800	104380291	1988	1988	1988	1988	0
206	20231208	180700	104380291	1988	1988	1988	1988	0
207	20231208	180600	104380291	1988	1988	1988	1988	0
208	20231208	180500	104380291	1988	1988	1988	1988	0
209	20231208	180400	104380291	1988	1988	1988	1988	0
210	20231208	180300	104380291	1988	1988	1988	1988	0
211	20231208	180200	104380291	1988	1988	1988	1988	0
212	20231208	180100	104380291	1988	1988	1988	1988	2614
213	20231208	180000	104380291	1988	1988	1988	1988	0
214	20231208	175900	104380291	1988	1988	1988	1988	0
215	20231208	175800	104380291	1988	1988	1988	1988	0
216	20231208	175700	104380291	1988	1988	1988	1988	0
217	20231208	175600	104380291	1988	1988	1988	1988	0
218	20231208	175500	104380291	1988	1988	1988	1988	0
219	20231208	175400	104380291	1988	1988	1988	1988	0
220	20231208	175300	104380291	1988	1988	1988	1988	0
221	20231208	175200	104380291	1988	1988	1988	1988	0
222	20231208	175100	104380291	1988	1988	1988	1988	0
223	20231208	175000	104380291	1988	1988	1988	1988	0
224	20231208	174900	104380291	1988	1988	1988	1988	0
225	20231208	174800	104380291	1988	1988	1988	1988	0
226	20231208	174700	104380291	1988	1988	1988	1988	0
227	20231208	174600	104380291	1988	1988	1988	1988	0
228	20231208	174500	104380291	1988	1988	1988	1988	0
229	20231208	174400	104380291	1988	1988	1988	1988	0
230	20231208	174300	104380291	1988	1988	1988	1988	0
231	20231208	174200	104380291	1988	1988	1988	1988	0
232	20231208	174100	104380291	1988	1988	1988	1988	0
233	20231208	174000	104380291	1988	1988	1988	1988	0
234	20231208	173900	104380291	1988	1988	1988	1988	0
235	20231208	173800	104380291	1988	1988	1988	1988	0
236	20231208	173700	104380291	1988	1988	1988	1988	0
237	20231208	173600	104380291	1988	1988	1988	1988	0
238	20231208	173500	104380291	1988	1988	1988	1988	0
239	20231208	173400	104380291	1988	1988	1988	1988	0
240	20231208	173300	104380291	1988	1988	1988	1988	0
241	20231208	173200	104380291	1988	1988	1988	1988	0
242	20231208	173100	104380291	1988	1988	1988	1988	2614
243	20231208	173000	104380291	1988	1988	1988	1988	0
244	20231208	172900	104380291	1988	1988	1988	1988	0
245	20231208	172800	104380291	1988	1988	1988	1988	0
246	20231208	172700	104380291	1988	1988	1988	1988	0
247	20231208	172600	104380291	1988	1988	1988	1988	0
248	20231208	172500	104380291	1988	1988	1988	1988	0
249	20231208	172400	104380291	1988	1988	1988	1988	0
250	20231208	172300	104380291	1988	1988	1988	1988	0
251	20231208	172200	104380291	1988	1988	1988	1988	0
252	20231208	172100	104380291	1988	1988	1988	1988	0
253	20231208	172000	104380291	1988	1988	1988	1988	0
254	20231208	171900	104380291	1988	1988	1988	1988	0
255	20231208	171800	104380291	1988	1988	1988	1988	0
256	20231208	171700	104380291	1988	1988	1988	1988	0
257	20231208	171600	104380291	1988	1988	1988	1988	0
258	20231208	171500	104380291	1988	1988	1988	1988	0
259	20231208	171400	104380291	1988	1988	1988	1988	0
260	20231208	171300	104380291	1988	1988	1988	1988	0
261	20231208	171200	104380291	1988	1988	1988	1988	0
262	20231208	171100	104380291	1988	1988	1988	1988	0
263	20231208	171000	104380291	1988	1988	1988	1988	0
264	20231208	170900	104380291	1988	1988	1988	1988	0
265	20231208	170800	104380291	1988	1988	1988	1988	0
266	20231208	170700	104380291	1988	1988	1988	1988	0
267	20231208	170600	104380291	1988	1988	1988	1988	0
268	20231208	170500	104380291	1988	1988	1988	1988	0
269	20231208	170400	104380291	1988	1988	1988	1988	0
270	20231208	170300	104380291	1988	1988	1988	1988	0
271	20231208	170200	104380291	1988	1988	1988	1988	0
272	20231208	170100	104380291	1988	1988	1988	1988	2614
273	20231208	170000	104380291	1988	1988	1988	1988	0
274	20231208	165900	104380291	1988	1988	1988	1988	0
275	20231208	165800	104380291	1988	1988	1988	1988	0
276	20231208	165700	104380291	1988	1988	1988	1988	0
277	20231208	165600	104380291	1988	1988	1988	1988	0
278	20231208	165500	104380291	1988	1988	1988	1988	0
279	20231208	165400	104380291	1988	1988	1988	1988	0
280	20231208	165300	104380291	1988	1988	1988	1988	0
281	20231208	165200	104380291	1988	1988	1988	1988	0
282	20231208	165100	104380291	1988	1988	1988	1988	0
283	20231208	165000	104380291	1988	1988	1988	1988	0
284	20231208	164900	104380291	1988	1988	1988	1988	0
285	20231208	164800	104380291	1988	1988	1988	1988	0
286	20231208	164700	104380291	1988	1988	1988	1988	0
287	20231208	164600	104380291	1988	1988	1988	1988	0
288	20231208	164500	104380291	1988	1988	1988	1988	0
289	20231208	164400	104380291	1988	1988	1988	1988	0
290	20231208	164300	104380291	1988	1988	1988	1988	0
291	20231208	164200	104380291	1988	1988	1988	1988	0
292	20231208	164100	104380291	1988	1988	1988	1988	0
293	20231208	164000	104380291	1988	1988	1988	1988	0
294	20231208	163900	104380291	1988	1988	1988	1988	0
295	20231208	163800	104380291	1988	1988	1988	1988	0
296	20231208	163700	104380291	1988	1988	1988	1988	0
297	20231208	163600	104380291	1988	1988	1988	1988	0
298	20231208	163500	104380291	1988	1988	1988	1988	0
299	20231208	163400	104380291	1988	1988	1988	1988	0
300	20231208	163300	104380291	1988	1988	1988	1988	0
301	20231208	163200	104380291	1988	1988	1988	1988	0
302	20231208	163100	104380291	1988	1988	1988	1988	2614
303	20231208	163000	104380291	1988	1988	1988	1988	0
304	20231208	162900	104380291	1988	1988	1988	1988	0
305	20231208	162800	104380291	1988	1988	1988	1988	0
306	20231208	162700	104380291	1988	1988	1988	1988	0
307	20231208	162600	104380291	1988	1988	1988	1988	0
308	20231208	162500	104380291	1988	1988	1988	1988	0
309	20231208	162400	104380291	1988	1988	1988	1988	0
310	20231208	162300	104380291	1988	1988	1988	1988	0
311	20231208	162200	104380291	1988	1988	1988	1988	0
312	20231208	162100	104380291	1988	1988	1988	1988	0
313	20231208	162000	104380291	1988	1988	1988	1988	0
314	20231208	161900	104380291	1988	1988	1988	1988	0
315	20231208	161800	104380291	1988	1988	1988	1988	0
316	20231208	161700	104380291	1988	1988	1988	1988	0
317	20231208	161600	104380291	1988	1988	1988	1988	0
318	20231208	161500	104380291	1988	1988	1988	1988	0
319	20231208	161400	104380291	1988	1988	1988	1988	0
320	20231208	161300	104380291	1988	1988	1988	1988	0
321	20231208	161200	104380291	1988	1988	1988	1988	0
322	20231208	161100	104380291	1988	1988	1988	1988	0
323	20231208	161000	104380291	1988	1988	1988	1988	0
324	20231208	160900	104380291	1988	1988	1988	1988	0
325	20231208	160800	104380291	1988	1988	1988	1988	0
326	20231208	160700	104380291	1988	1988	1988	1988	0
327	20231208	160600	104380291	1988	1988	1988	1988	0
328	20231208	160500	104380291	1988	1988	1988	1988	0
329	20231208	160400	104380291	1988	1988	1988	1988	0
330	20231208	160300	104380291	1988	1988	1988	1988	0
331	20231208	160200	104380291	1988	1988	1988	1988	0
332	20231208	160100	104380291	1988	1988	1988	1988	2614
333	20231208	160000	104380291	1988	1988	1988	1988	0
334	20231208	155900	104380291	1988	1988	1988	1988	0
335	20231208	155800	104380291	1988	1988	1988	1988	0
336	20231208	155700	104380291	1988	1988	1988	1988	0
337	20231208	155600	104380291	1988	1988	1988	1988	0
338	20231208	155500	104380291	1988	1988	1988	1988	0
339	20231208	155400	104380291	1988	1988	1988	1988	0
340	20231208	155300	104380291	1988	1988	1988	1988	0
341	20231208	155200	104380291	1988	1988	1988	1988	0
342	20231208	155100	104380291	1988	1988	1988	1988	0
343	20231208	155000	104380291	1988	1988	1988	1988	0
344	20231208	154900	104380291	1988	1988	1988	1988	0
345	20231208	154800	104380291	1988	1988	1988	1988	0
346	20231208	154700	104380291	1988	1988	1988	1988	0
347	20231208	154600	104380291	1988	1988	1988	1988	0
348	20231208	154500	104380291	1988	1988	1988	1988	0
349	20231208	154400	104380291	1988	1988	1988	1988	0
350	20231208	154300	104380291	1988	1988	1988	1988	0
351	20231208	154200	104380291	1988	1988	1988	1988	0
352	20231208	154100	104380291	1988	1988	1988	1988	0
353	20231208	154000	104380291	1988	1988	1988	1988	0
354	20231208	153900	104380291	1988	1988	1988	1988	0
355	20231208	153800	104380291	1988	1988	1988	1988	0
356	20231208	153700	104380291	1988	1988	1988	1988	0
357	20231208	153600	104380291	1988	1988	1988	1988	0
358	20231208	153500	104380291	1988	1988	1988	1988	0
359	20231208	153400	104380291	1988	1988	1988	1988	0
360	20231208	153300	104380291	1988	1988	1988	1988	0
361	20231208	153200	104380291	1988	1988	1988	1988	0
362	20231208	153100	104380291	1988	1988	1988	1988	2614
363	20231208	153000	104380291	1988	1988	1988	1988	2614
364	20231208	152900	99183659	1992	1992	1992	1992	0
365	20231208	152800	99183659	1992	1992	1992	1992	0
366	20231208	152700	99183659	1992	1992	1992	1992	0
367	20231208	152600	99183659	1992	1992	1992	1992	0
368	20231208	152500	99183659	1992	1992	1992	1992	0
369	20231208	152400	99183659	1992	1992	1992	1992	0
370	20231208	152300	99183659	1992	1992	1992	1992	0
371	20231208	152200	99183659	1992	1992	1992	1992	0
372	20231208	152100	99183659	1992	1992	1992	1992	0
373	20231208	152000	99183659	1992	1992	1992	1992	0
374	20231208	151900	99183659	1992	1992	1992	1992	0
375	20231208	151800	99183659	1992	1992	1992	1992	0
376	20231208	151700	99183659	1992	1992	1992	1992	0
377	20231208	151600	99183659	1992	1992	1992	1992	0
378	20231208	151500	99183659	1992	1992	1992	1992	0
379	20231208	151400	99183659	1992	1992	1992	1992	0
380	20231208	151300	99183659	1992	1992	1992	1992	0
381	20231208	151200	99183659	1992	1992	1992	1992	0
382	20231208	151100	99183659	1992	1992	1992	1992	0
383	20231208	151000	99183659	1992	1992	1992	1992	0
384	20231208	150900	99183659	1992	1989	1992	1989	1010
385	20231208	150800	97174739	1992	1992	1992	1992	0
386	20231208	150700	97174739	1992	1992	1992	1992	0
387	20231208	150600	97174739	1992	1992	1992	1992	0
388	20231208	150500	97174739	1992	1992	1992	1992	0
389	20231208	150400	97174739	1992	1992	1992	1992	100
390	20231208	150300	96975539	1992	1992	1992	1992	0
391	20231208	150200	96975539	1992	1992	1992	1992	0
392	20231208	150100	96975539	1992	1992	1992	1992	0
393	20231208	150000	96975539	1992	1992	1992	1992	0
394	20231208	145900	96975539	1992	1992	1992	1992	0
395	20231208	145800	96975539	1992	1992	1992	1992	0
396	20231208	145700	96975539	1992	1992	1992	1992	0
397	20231208	145600	96975539	1992	1992	1992	1992	0
398	20231208	145500	96975539	1992	1992	1992	1992	0
399	20231208	145400	96975539	1992	1992	1992	1992	0
400	20231208	145300	96975539	1992	1992	1992	1992	10
401	20231208	145200	96955619	1989	1989	1989	1989	0
402	20231208	145100	96955619	1989	1989	1989	1989	0
403	20231208	145000	96955619	1989	1989	1989	1989	0
404	20231208	144900	96955619	1989	1989	1989	1989	0
405	20231208	144800	96955619	1989	1989	1989	1989	5000
406	20231208	144700	87010619	1992	1992	1992	1992	0
407	20231208	144600	87010619	1992	1992	1992	1992	0
408	20231208	144500	87010619	1992	1992	1992	1992	0
409	20231208	144400	87010619	1992	1992	1992	1992	0
410	20231208	144300	87010619	1992	1992	1992	1992	0
411	20231208	144200	87010619	1992	1992	1992	1992	0
412	20231208	144100	87010619	1992	1992	1992	1992	0
413	20231208	144000	87010619	1992	1992	1992	1992	0
414	20231208	143900	87010619	1992	1992	1992	1992	0
415	20231208	143800	87010619	1992	1992	1992	1992	10
416	20231208	143700	86990699	1989	1989	1989	1989	5000
417	20231208	143600	77045699	1992	1992	1992	1992	0
418	20231208	143500	77045699	1992	1992	1992	1992	0
419	20231208	143400	77045699	1992	1992	1992	1992	0
420	20231208	143300	77045699	1992	1992	1992	1992	0
421	20231208	143200	77045699	1992	1992	1992	1992	0
422	20231208	143100	77045699	1992	1992	1992	1992	0
423	20231208	143000	77045699	1992	1992	1992	1992	0
424	20231208	142900	77045699	1992	1992	1992	1992	0
425	20231208	142800	77045699	1992	1992	1992	1992	0
426	20231208	142700	77045699	1992	1992	1992	1992	0
427	20231208	142600	77045699	1992	1992	1992	1992	0
428	20231208	142500	77045699	1992	1992	1992	1992	0
429	20231208	142400	77045699	1992	1992	1992	1992	0
430	20231208	142300	77045699	1992	1992	1992	1992	0
431	20231208	142200	77045699	1992	1992	1992	1992	0
432	20231208	142100	77045699	1992	1992	1992	1992	0
433	20231208	142000	77045699	1992	1992	1992	1992	0
434	20231208	141900	77045699	1992	1992	1992	1992	0
435	20231208	141800	77045699	1992	1992	1992	1992	0
436	20231208	141700	77045699	1992	1992	1992	1992	0
437	20231208	141600	77045699	1992	1989	1992	1989	1510
438	20231208	141500	74042279	1992	1992	1992	1992	0
439	20231208	141400	74042279	1992	1992	1992	1992	0
440	20231208	141300	74042279	1992	1992	1992	1992	0
441	20231208	141200	74042279	1992	1992	1992	1992	0
442	20231208	141100	74042279	1992	1992	1992	1992	0
443	20231208	141000	74042279	1992	1992	1992	1992	0
444	20231208	140900	74042279	1992	1992	1992	1992	0
445	20231208	140800	74042279	1992	1992	1992	1992	0
446	20231208	140700	74042279	1992	1992	1992	1992	0
447	20231208	140600	74042279	1992	1992	1992	1992	0
448	20231208	140500	74042279	1992	1992	1992	1992	0
449	20231208	140400	74042279	1992	1992	1992	1992	0
450	20231208	140300	74042279	1992	1992	1992	1992	0
451	20231208	140200	74042279	1992	1992	1992	1992	0
452	20231208	140100	74042279	1992	1992	1992	1992	0
453	20231208	140000	74042279	1992	1992	1992	1992	0
454	20231208	135900	74042279	1992	1992	1992	1992	0
455	20231208	135800	74042279	1992	1992	1992	1992	0
456	20231208	135700	74042279	1992	1992	1992	1992	0
457	20231208	135600	74042279	1992	1992	1992	1992	0
458	20231208	135500	74042279	1992	1992	1992	1992	0
459	20231208	135400	74042279	1992	1992	1992	1992	0
460	20231208	135300	74042279	1992	1992	1992	1992	0
461	20231208	135200	74042279	1992	1992	1992	1992	0
462	20231208	135100	74042279	1992	1992	1992	1992	0
463	20231208	135000	74042279	1992	1992	1992	1992	0
464	20231208	134900	74042279	1992	1992	1992	1992	10
465	20231208	134800	74022359	1989	1989	1989	1989	1150
466	20231208	134700	71735009	1989	1989	1989	1989	0
467	20231208	134600	71735009	1989	1989	1989	1989	1405
468	20231208	134500	68940464	1990	1990	1990	1990	0
469	20231208	134400	68940464	1990	1990	1990	1990	0
470	20231208	134300	68940464	1990	1990	1990	1990	0
471	20231208	134200	68940464	1990	1990	1990	1990	0
472	20231208	134100	68940464	1990	1990	1990	1990	1000
473	20231208	134000	66950464	1992	1992	1992	1992	0
474	20231208	133900	66950464	1992	1992	1992	1992	0
475	20231208	133800	66950464	1992	1992	1992	1992	0
476	20231208	133700	66950464	1992	1992	1992	1992	10
477	20231208	133600	66930544	1989	1989	1989	1989	0
478	20231208	133500	66930544	1989	1990	1990	1989	3050
479	20231208	133400	60864089	1992	1992	1992	1992	0
480	20231208	133300	60864089	1992	1992	1992	1992	0
481	20231208	133200	60864089	1992	1992	1992	1992	0
482	20231208	133100	60864089	1992	1992	1992	1992	0
483	20231208	133000	60864089	1992	1992	1992	1992	0
484	20231208	132900	60864089	1992	1992	1992	1992	0
485	20231208	132800	60864089	1992	1992	1992	1992	0
486	20231208	132700	60864089	1992	1992	1992	1992	0
487	20231208	132600	60864089	1992	1992	1992	1992	0
488	20231208	132500	60864089	1992	1992	1992	1992	0
489	20231208	132400	60864089	1992	1992	1992	1992	0
490	20231208	132300	60864089	1992	1992	1992	1992	0
491	20231208	132200	60864089	1992	1992	1992	1992	0
492	20231208	132100	60864089	1992	1992	1992	1992	0
493	20231208	132000	60864089	1992	1992	1992	1992	0
494	20231208	131900	60864089	1992	1992	1992	1992	0
495	20231208	131800	60864089	1992	1992	1992	1992	0
496	20231208	131700	60864089	1992	1992	1992	1992	0
497	20231208	131600	60864089	1992	1992	1992	1992	0
498	20231208	131500	60864089	1992	1992	1992	1992	0
499	20231208	131400	60864089	1992	1992	1992	1992	0
500	20231208	131300	60864089	1992	1992	1992	1992	0
501	20231208	131200	60864089	1992	1992	1992	1992	0
502	20231208	131100	60864089	1992	1992	1992	1992	0
503	20231208	131000	60864089	1992	1992	1992	1992	0
504	20231208	130900	60864089	1992	1992	1992	1992	0
505	20231208	130800	60864089	1992	1992	1992	1992	0
506	20231208	130700	60864089	1992	1992	1992	1992	0
507	20231208	130600	60864089	1992	1992	1992	1992	0
508	20231208	130500	60864089	1992	1992	1992	1992	0
509	20231208	130400	60864089	1992	1992	1992	1992	0
510	20231208	130300	60864089	1992	1992	1992	1992	0
511	20231208	130200	60864089	1992	1992	1992	1992	0
512	20231208	130100	60864089	1992	1992	1992	1992	0
513	20231208	130000	60864089	1992	1992	1992	1992	0
514	20231208	125900	60864089	1992	1992	1992	1992	0
515	20231208	125800	60864089	1992	1992	1992	1992	0
516	20231208	125700	60864089	1992	1992	1992	1992	0
517	20231208	125600	60864089	1992	1992	1992	1992	0
518	20231208	125500	60864089	1992	1992	1992	1992	0
519	20231208	125400	60864089	1992	1992	1992	1992	0
520	20231208	125300	60864089	1992	1992	1992	1992	0
521	20231208	125200	60864089	1992	1992	1992	1992	0
522	20231208	125100	60864089	1992	1992	1992	1992	0
523	20231208	125000	60864089	1992	1992	1992	1992	0
524	20231208	124900	60864089	1992	1992	1992	1992	0
525	20231208	124800	60864089	1992	1992	1992	1992	0
526	20231208	124700	60864089	1992	1992	1992	1992	0
527	20231208	124600	60864089	1992	1992	1992	1992	0
528	20231208	124500	60864089	1992	1992	1992	1992	0
529	20231208	124400	60864089	1992	1992	1992	1992	4
530	20231208	124300	60856121	1993	1993	1993	1993	0
531	20231208	124200	60856121	1993	1993	1993	1993	0
532	20231208	124100	60856121	1993	1993	1993	1993	0
533	20231208	124000	60856121	1993	1993	1993	1993	0
534	20231208	123900	60856121	1993	1993	1993	1993	0
535	20231208	123800	60856121	1993	1993	1993	1993	0
536	20231208	123700	60856121	1993	1993	1993	1993	0
537	20231208	123600	60856121	1993	1993	1993	1993	0
538	20231208	123500	60856121	1993	1993	1993	1993	0
539	20231208	123400	60856121	1993	1993	1993	1993	0
540	20231208	123300	60856121	1993	1993	1993	1993	0
541	20231208	123200	60856121	1993	1993	1993	1993	0
542	20231208	123100	60856121	1993	1993	1993	1993	0
543	20231208	123000	60856121	1993	1993	1993	1993	0
544	20231208	122900	60856121	1993	1993	1993	1993	0
545	20231208	122800	60856121	1993	1993	1993	1993	0
546	20231208	122700	60856121	1993	1993	1993	1993	0
547	20231208	122600	60856121	1993	1993	1993	1993	0
548	20231208	122500	60856121	1993	1993	1993	1993	0
549	20231208	122400	60856121	1993	1993	1993	1993	0
550	20231208	122300	60856121	1993	1993	1993	1993	0
551	20231208	122200	60856121	1993	1993	1993	1993	0
552	20231208	122100	60856121	1993	1993	1993	1993	0
553	20231208	122000	60856121	1993	1993	1993	1993	0
554	20231208	121900	60856121	1993	1993	1993	1993	0
555	20231208	121800	60856121	1993	1993	1993	1993	0
556	20231208	121700	60856121	1993	1993	1993	1993	0
557	20231208	121600	60856121	1993	1993	1993	1993	0
558	20231208	121500	60856121	1993	1993	1993	1993	0
559	20231208	121400	60856121	1993	1993	1993	1993	0
560	20231208	121300	60856121	1993	1993	1993	1993	0
561	20231208	121200	60856121	1993	1993	1993	1993	0
562	20231208	121100	60856121	1993	1993	1993	1993	0
563	20231208	121000	60856121	1993	1993	1993	1993	0
564	20231208	120900	60856121	1993	1993	1993	1993	0
565	20231208	120800	60856121	1993	1993	1993	1993	0
566	20231208	120700	60856121	1993	1993	1993	1993	0
567	20231208	120600	60856121	1993	1993	1993	1993	0
568	20231208	120500	60856121	1993	1993	1993	1993	0
569	20231208	120400	60856121	1993	1993	1993	1993	0
570	20231208	120300	60856121	1993	1993	1993	1993	0
571	20231208	120200	60856121	1993	1993	1993	1993	6
572	20231208	120100	60844163	1993	1993	1993	1993	0
573	20231208	120000	60844163	1993	1993	1993	1993	0
574	20231208	115900	60844163	1993	1993	1993	1993	0
575	20231208	115800	60844163	1993	1993	1993	1993	0
576	20231208	115700	60844163	1993	1993	1993	1993	0
577	20231208	115600	60844163	1993	1993	1993	1993	0
578	20231208	115500	60844163	1993	1993	1993	1993	0
579	20231208	115400	60844163	1993	1993	1993	1993	0
580	20231208	115300	60844163	1993	1993	1993	1993	3
581	20231208	115200	60838184	1993	1993	1993	1993	3
582	20231208	115100	60832205	1993	1993	1993	1993	0
583	20231208	115000	60832205	1993	1993	1993	1993	0
584	20231208	114900	60832205	1993	1993	1993	1993	0
585	20231208	114800	60832205	1993	1993	1993	1993	0
586	20231208	114700	60832205	1993	1993	1993	1993	0
587	20231208	114600	60832205	1993	1993	1993	1993	0
588	20231208	114500	60832205	1993	1993	1993	1993	0
589	20231208	114400	60832205	1993	1993	1993	1993	0
590	20231208	114300	60832205	1993	1993	1993	1993	0
591	20231208	114200	60832205	1993	1993	1993	1993	0
592	20231208	114100	60832205	1993	1993	1993	1993	0
593	20231208	114000	60832205	1993	1993	1993	1993	0
594	20231208	113900	60832205	1993	1993	1993	1993	0
595	20231208	113800	60832205	1993	1993	1993	1993	0
596	20231208	113700	60832205	1993	1993	1993	1993	0
597	20231208	113600	60832205	1993	1993	1993	1993	0
598	20231208	113500	60832205	1993	1993	1993	1993	0
599	20231208	113400	60832205	1993	1993	1993	1993	0
600	20231208	113300	60832205	1993	1993	1993	1993	0
601	20231208	113200	60832205	1993	1993	1993	1993	0
602	20231208	113100	60832205	1993	1993	1993	1993	0
603	20231208	113000	60832205	1993	1993	1993	1993	0
604	20231208	112900	60832205	1993	1993	1993	1993	0
605	20231208	112800	60832205	1993	1993	1993	1993	0
606	20231208	112700	60832205	1993	1993	1993	1993	0
607	20231208	112600	60832205	1993	1993	1993	1993	0
608	20231208	112500	60832205	1993	1993	1993	1993	0
609	20231208	112400	60832205	1993	1993	1993	1993	0
610	20231208	112300	60832205	1993	1993	1993	1993	0
611	20231208	112200	60832205	1993	1993	1993	1993	0
612	20231208	112100	60832205	1993	1993	1993	1993	0
613	20231208	112000	60832205	1993	1993	1993	1993	0
614	20231208	111900	60832205	1993	1993	1993	1993	0
615	20231208	111800	60832205	1993	1993	1993	1993	0
616	20231208	111700	60832205	1993	1993	1993	1993	0
617	20231208	111600	60832205	1993	1993	1993	1993	0
618	20231208	111500	60832205	1993	1993	1993	1993	0
619	20231208	111400	60832205	1993	1993	1993	1993	0
620	20231208	111300	60832205	1993	1993	1993	1993	0
621	20231208	111200	60832205	1993	1993	1993	1993	0
622	20231208	111100	60832205	1993	1993	1993	1993	0
623	20231208	111000	60832205	1993	1993	1993	1993	0
624	20231208	110900	60832205	1993	1993	1993	1993	0
625	20231208	110800	60832205	1993	1993	1993	1993	0
626	20231208	110700	60832205	1993	1993	1993	1993	0
627	20231208	110600	60832205	1993	1993	1993	1993	0
628	20231208	110500	60832205	1993	1993	1993	1993	0
629	20231208	110400	60832205	1993	1993	1993	1993	0
630	20231208	110300	60832205	1993	1993	1993	1993	0
631	20231208	110200	60832205	1993	1993	1993	1993	0
632	20231208	110100	60832205	1993	1993	1993	1993	0
633	20231208	110000	60832205	1993	1993	1993	1993	0
634	20231208	105900	60832205	1993	1993	1993	1993	0
635	20231208	105800	60832205	1993	1993	1993	1993	0
636	20231208	105700	60832205	1993	1993	1993	1993	0
637	20231208	105600	60832205	1993	1993	1993	1993	11
638	20231208	105500	60810282	1987	1987	1987	1987	0
639	20231208	105400	60810282	1987	1987	1987	1987	0
640	20231208	105300	60810282	1987	1987	1987	1987	15000
641	20231208	105200	31005282	1987	1987	1987	1987	7770
642	20231208	105100	15566292	1992	1992	1992	1992	895
643	20231208	105000	13783452	1992	1992	1993	1992	107
644	20231208	104900	13570306	1992	1992	1992	1992	0
645	20231208	104800	13570306	1992	1992	1992	1992	0
646	20231208	104700	13570306	1992	1992	1992	1992	0
647	20231208	104600	13570306	1992	1992	1992	1992	0
648	20231208	104500	13570306	1992	1992	1992	1992	0
649	20231208	104400	13570306	1992	1992	1992	1992	0
650	20231208	104300	13570306	1992	1992	1992	1992	0
651	20231208	104200	13570306	1992	1992	1992	1992	0
652	20231208	104100	13570306	1992	1992	1992	1992	0
653	20231208	104000	13570306	1992	1992	1992	1992	1202
654	20231208	103900	11175922	1992	1992	1992	1992	0
655	20231208	103800	11175922	1992	1992	1992	1992	0
656	20231208	103700	11175922	1992	1992	1992	1992	0
657	20231208	103600	11175922	1992	1992	1992	1992	0
658	20231208	103500	11175922	1992	1992	1992	1992	10
659	20231208	103400	11156002	1987	1987	1987	1987	0
660	20231208	103300	11156002	1987	1987	1987	1987	1
661	20231208	103200	11154015	1992	1992	1992	1992	10
662	20231208	103100	11134095	1987	1987	1987	1987	5003
663	20231208	103000	1193134	1987	1987	1987	1987	1
664	20231208	102900	1191147	1992	1992	1992	1992	0
665	20231208	102800	1191147	1992	1992	1992	1992	0
666	20231208	102700	1191147	1992	1992	1992	1992	0
667	20231208	102600	1191147	1992	1992	1992	1992	0
668	20231208	102500	1191147	1992	1992	1992	1992	0
669	20231208	102400	1191147	1992	1992	1992	1992	0
670	20231208	102300	1191147	1992	1992	1992	1992	0
671	20231208	102200	1191147	1992	1992	1992	1992	0
672	20231208	102100	1191147	1992	1991	1992	1991	10
673	20231208	102000	1171236	1988	1988	1988	1988	499
674	20231208	101900	179224	1988	1988	1988	1988	0
675	20231208	101800	179224	1988	1988	1988	1988	1
676	20231208	101700	177236	1992	1992	1992	1992	0
677	20231208	101600	177236	1992	1992	1992	1992	0
678	20231208	101500	177236	1992	1992	1992	1992	0
679	20231208	101400	177236	1992	1992	1992	1992	0
680	20231208	101300	177236	1992	1992	1992	1992	0
681	20231208	101200	177236	1992	1992	1992	1992	0
682	20231208	101100	177236	1992	1992	1992	1992	0
683	20231208	101000	177236	1992	1992	1992	1992	0
684	20231208	100900	177236	1992	1992	1992	1992	0
685	20231208	100800	177236	1992	1992	1992	1992	0
686	20231208	100700	177236	1992	1992	1992	1992	0
687	20231208	100600	177236	1992	1992	1992	1992	0
688	20231208	100500	177236	1992	1992	1992	1992	1
689	20231208	100400	175244	1992	1992	1992	1992	0
690	20231208	100300	175244	1992	1992	1992	1992	0
691	20231208	100200	175244	1992	1985	1992	1985	13
692	20231208	100100	149369	1992	1992	1992	1992	0
693	20231208	100000	149369	1992	1992	1992	1992	0
694	20231208	095900	149369	1992	1992	1992	1992	0
695	20231208	095800	149369	1992	1992	1992	1992	0
696	20231208	095700	149369	1992	1985	1992	1985	13
697	20231208	095600	123496	1992	1992	1992	1992	0
698	20231208	095500	123496	1992	1992	1992	1992	0
699	20231208	095400	123496	1992	1992	1992	1992	0
700	20231208	095300	123496	1992	1992	1992	1992	0
701	20231208	095200	123496	1992	1992	1992	1992	0
702	20231208	095100	123496	1992	1992	1992	1992	0
703	20231208	095000	123496	1992	1992	1992	1992	0
704	20231208	094900	123496	1992	1992	1992	1992	0
705	20231208	094800	123496	1992	1992	1992	1992	0
706	20231208	094700	123496	1992	1992	1992	1992	0
707	20231208	094600	123496	1992	1992	1992	1992	0
708	20231208	094500	123496	1992	1992	1992	1992	0
709	20231208	094400	123496	1992	1992	1992	1992	0
710	20231208	094300	123496	1992	1992	1992	1992	0
711	20231208	094200	123496	1992	1992	1992	1992	10
712	20231208	094100	103576	1984	1984	1992	1984	12
713	20231208	094000	79688	1993	1993	1993	1993	0
714	20231208	093900	79688	1993	1993	1993	1993	0
715	20231208	093800	79688	1993	1984	1993	1984	11
716	20231208	093700	57774	1984	1984	1984	1984	0
717	20231208	093600	57774	1984	1984	1984	1984	0
718	20231208	093500	57774	1984	1984	1984	1984	2
719	20231208	093400	53806	1993	1993	1993	1993	0
720	20231208	093300	53806	1993	1993	1993	1993	0
721	20231208	093200	53806	1993	1993	1993	1993	0
722	20231208	093100	53806	1993	1993	1993	1993	0
723	20231208	093000	53806	1993	1993	1993	1993	0
724	20231208	092900	53806	1993	1993	1993	1993	0
725	20231208	092800	53806	1993	1993	1993	1993	0
726	20231208	092700	53806	1993	1993	1993	1993	0
727	20231208	092600	53806	1993	1993	1993	1993	10
728	20231208	092500	33876	1984	1984	1984	1984	2
729	20231208	092400	29908	1993	1993	1993	1993	0
730	20231208	092300	29908	1993	1993	1993	1993	0
731	20231208	092200	29908	1993	1993	1993	1993	0
732	20231208	092100	29908	1993	1993	1993	1993	0
733	20231208	092000	29908	1993	1993	1993	1993	0
734	20231208	091900	29908	1993	1993	1993	1993	0
735	20231208	091800	29908	1993	1993	1993	1993	0
736	20231208	091700	29908	1993	1993	1993	1993	0
737	20231208	091600	29908	1993	1993	1993	1993	0
738	20231208	091500	29908	1993	1993	1993	1993	0
739	20231208	091400	29908	1993	1993	1993	1993	5
740	20231208	091300	19943	1995	1995	1995	1995	0
741	20231208	091200	19943	1995	1995	1995	1995	0
742	20231208	091100	19943	1995	1995	1995	1995	0
743	20231208	091000	19943	1995	1995	1995	1995	0
744	20231208	090900	19943	1995	1995	1995	1995	0
745	20231208	090800	19943	1995	1995	1995	1995	0
746	20231208	090700	19943	1995	1995	1995	1995	0
747	20231208	090600	19943	1995	1995	1995	1995	0
748	20231208	090500	19943	1995	1995	1995	1995	0
749	20231208	090400	19943	1995	1994	1995	1994	10
750	20231208	090300	0	1985	1985	1985	1985	0
751	20231208	090200	0	1985	1985	1985	1985	0
752	20231208	090100	0	1985	1985	1985	1985	0
753	20231208	090000	0	1985	1985	1985	1985	0