KissMeData/455310/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	213300	38693213	1990	1990	1990	1990	10
3	20231211	213200	38693213	1990	1990	1990	1990	0
4	20231211	213100	38693213	1990	1990	1990	1990	0
5	20231211	213000	38693213	1990	1990	1990	1990	0
6	20231211	212900	38693213	1990	1990	1990	1990	0
7	20231211	212800	38693213	1990	1990	1990	1990	0
8	20231211	212700	38693213	1990	1990	1990	1990	0
9	20231211	212600	38693213	1990	1990	1990	1990	0
10	20231211	212500	38693213	1990	1990	1990	1990	0
11	20231211	212400	38693213	1990	1990	1990	1990	0
12	20231211	212300	38693213	1990	1990	1990	1990	0
13	20231211	212200	38693213	1990	1990	1990	1990	0
14	20231211	212100	38693213	1990	1990	1990	1990	0
15	20231211	212000	38693213	1990	1990	1990	1990	0
16	20231211	211900	38693213	1990	1990	1990	1990	0
17	20231211	211800	38693213	1990	1990	1990	1990	0
18	20231211	211700	38693213	1990	1990	1990	1990	0
19	20231211	211600	38693213	1990	1990	1990	1990	0
20	20231211	211500	38693213	1990	1990	1990	1990	0
21	20231211	211400	38693213	1990	1990	1990	1990	0
22	20231211	211300	38693213	1990	1990	1990	1990	0
23	20231211	211200	38693213	1990	1990	1990	1990	0
24	20231211	211100	38693213	1990	1990	1990	1990	0
25	20231211	211000	38693213	1990	1990	1990	1990	0
26	20231211	210900	38693213	1990	1990	1990	1990	0
27	20231211	210800	38693213	1990	1990	1990	1990	0
28	20231211	210700	38693213	1990	1990	1990	1990	0
29	20231211	210600	38693213	1990	1990	1990	1990	0
30	20231211	210500	38693213	1990	1990	1990	1990	0
31	20231211	210400	38693213	1990	1990	1990	1990	0
32	20231211	210300	38693213	1990	1990	1990	1990	10
33	20231211	210200	38693213	1990	1990	1990	1990	0
34	20231211	210100	38693213	1990	1990	1990	1990	0
35	20231211	210000	38693213	1990	1990	1990	1990	0
36	20231211	205900	38693213	1990	1990	1990	1990	0
37	20231211	205800	38693213	1990	1990	1990	1990	0
38	20231211	205700	38693213	1990	1990	1990	1990	0
39	20231211	205600	38693213	1990	1990	1990	1990	0
40	20231211	205500	38693213	1990	1990	1990	1990	0
41	20231211	205400	38693213	1990	1990	1990	1990	0
42	20231211	205300	38693213	1990	1990	1990	1990	0
43	20231211	205200	38693213	1990	1990	1990	1990	0
44	20231211	205100	38693213	1990	1990	1990	1990	0
45	20231211	205000	38693213	1990	1990	1990	1990	0
46	20231211	204900	38693213	1990	1990	1990	1990	0
47	20231211	204800	38693213	1990	1990	1990	1990	0
48	20231211	204700	38693213	1990	1990	1990	1990	0
49	20231211	204600	38693213	1990	1990	1990	1990	0
50	20231211	204500	38693213	1990	1990	1990	1990	0
51	20231211	204400	38693213	1990	1990	1990	1990	0
52	20231211	204300	38693213	1990	1990	1990	1990	0
53	20231211	204200	38693213	1990	1990	1990	1990	0
54	20231211	204100	38693213	1990	1990	1990	1990	0
55	20231211	204000	38693213	1990	1990	1990	1990	0
56	20231211	203900	38693213	1990	1990	1990	1990	0
57	20231211	203800	38693213	1990	1990	1990	1990	0
58	20231211	203700	38693213	1990	1990	1990	1990	0
59	20231211	203600	38693213	1990	1990	1990	1990	0
60	20231211	203500	38693213	1990	1990	1990	1990	0
61	20231211	203400	38693213	1990	1990	1990	1990	0
62	20231211	203300	38693213	1990	1990	1990	1990	10
63	20231211	203200	38693213	1990	1990	1990	1990	0
64	20231211	203100	38693213	1990	1990	1990	1990	0
65	20231211	203000	38693213	1990	1990	1990	1990	0
66	20231211	202900	38693213	1990	1990	1990	1990	0
67	20231211	202800	38693213	1990	1990	1990	1990	0
68	20231211	202700	38693213	1990	1990	1990	1990	0
69	20231211	202600	38693213	1990	1990	1990	1990	0
70	20231211	202500	38693213	1990	1990	1990	1990	0
71	20231211	202400	38693213	1990	1990	1990	1990	0
72	20231211	202300	38693213	1990	1990	1990	1990	0
73	20231211	202200	38693213	1990	1990	1990	1990	0
74	20231211	202100	38693213	1990	1990	1990	1990	0
75	20231211	202000	38693213	1990	1990	1990	1990	0
76	20231211	201900	38693213	1990	1990	1990	1990	0
77	20231211	201800	38693213	1990	1990	1990	1990	0
78	20231211	201700	38693213	1990	1990	1990	1990	0
79	20231211	201600	38693213	1990	1990	1990	1990	0
80	20231211	201500	38693213	1990	1990	1990	1990	0
81	20231211	201400	38693213	1990	1990	1990	1990	0
82	20231211	201300	38693213	1990	1990	1990	1990	0
83	20231211	201200	38693213	1990	1990	1990	1990	0
84	20231211	201100	38693213	1990	1990	1990	1990	0
85	20231211	201000	38693213	1990	1990	1990	1990	0
86	20231211	200900	38693213	1990	1990	1990	1990	0
87	20231211	200800	38693213	1990	1990	1990	1990	0
88	20231211	200700	38693213	1990	1990	1990	1990	0
89	20231211	200600	38693213	1990	1990	1990	1990	0
90	20231211	200500	38693213	1990	1990	1990	1990	0
91	20231211	200400	38693213	1990	1990	1990	1990	0
92	20231211	200300	38693213	1990	1990	1990	1990	10
93	20231211	200200	38693213	1990	1990	1990	1990	0
94	20231211	200100	38693213	1990	1990	1990	1990	0
95	20231211	200000	38693213	1990	1990	1990	1990	0
96	20231211	195900	38693213	1990	1990	1990	1990	0
97	20231211	195800	38693213	1990	1990	1990	1990	0
98	20231211	195700	38693213	1990	1990	1990	1990	0
99	20231211	195600	38693213	1990	1990	1990	1990	0
100	20231211	195500	38693213	1990	1990	1990	1990	0
101	20231211	195400	38693213	1990	1990	1990	1990	0
102	20231211	195300	38693213	1990	1990	1990	1990	0
103	20231211	195200	38693213	1990	1990	1990	1990	0
104	20231211	195100	38693213	1990	1990	1990	1990	0
105	20231211	195000	38693213	1990	1990	1990	1990	0
106	20231211	194900	38693213	1990	1990	1990	1990	0
107	20231211	194800	38693213	1990	1990	1990	1990	0
108	20231211	194700	38693213	1990	1990	1990	1990	0
109	20231211	194600	38693213	1990	1990	1990	1990	0
110	20231211	194500	38693213	1990	1990	1990	1990	0
111	20231211	194400	38693213	1990	1990	1990	1990	0
112	20231211	194300	38693213	1990	1990	1990	1990	0
113	20231211	194200	38693213	1990	1990	1990	1990	0
114	20231211	194100	38693213	1990	1990	1990	1990	0
115	20231211	194000	38693213	1990	1990	1990	1990	0
116	20231211	193900	38693213	1990	1990	1990	1990	0
117	20231211	193800	38693213	1990	1990	1990	1990	0
118	20231211	193700	38693213	1990	1990	1990	1990	0
119	20231211	193600	38693213	1990	1990	1990	1990	0
120	20231211	193500	38693213	1990	1990	1990	1990	0
121	20231211	193400	38693213	1990	1990	1990	1990	0
122	20231211	193300	38693213	1990	1990	1990	1990	10
123	20231211	193200	38693213	1990	1990	1990	1990	0
124	20231211	193100	38693213	1990	1990	1990	1990	0
125	20231211	193000	38693213	1990	1990	1990	1990	0
126	20231211	192900	38693213	1990	1990	1990	1990	0
127	20231211	192800	38693213	1990	1990	1990	1990	0
128	20231211	192700	38693213	1990	1990	1990	1990	0
129	20231211	192600	38693213	1990	1990	1990	1990	0
130	20231211	192500	38693213	1990	1990	1990	1990	0
131	20231211	192400	38693213	1990	1990	1990	1990	0
132	20231211	192300	38693213	1990	1990	1990	1990	0
133	20231211	192200	38693213	1990	1990	1990	1990	0
134	20231211	192100	38693213	1990	1990	1990	1990	0
135	20231211	192000	38693213	1990	1990	1990	1990	0
136	20231211	191900	38693213	1990	1990	1990	1990	0
137	20231211	191800	38693213	1990	1990	1990	1990	0
138	20231211	191700	38693213	1990	1990	1990	1990	0
139	20231211	191600	38693213	1990	1990	1990	1990	0
140	20231211	191500	38693213	1990	1990	1990	1990	0
141	20231211	191400	38693213	1990	1990	1990	1990	0
142	20231211	191300	38693213	1990	1990	1990	1990	0
143	20231211	191200	38693213	1990	1990	1990	1990	0
144	20231211	191100	38693213	1990	1990	1990	1990	0
145	20231211	191000	38693213	1990	1990	1990	1990	0
146	20231211	190900	38693213	1990	1990	1990	1990	0
147	20231211	190800	38693213	1990	1990	1990	1990	0
148	20231211	190700	38693213	1990	1990	1990	1990	0
149	20231211	190600	38693213	1990	1990	1990	1990	0
150	20231211	190500	38693213	1990	1990	1990	1990	0
151	20231211	190400	38693213	1990	1990	1990	1990	0
152	20231211	190300	38693213	1990	1990	1990	1990	10
153	20231211	190200	38693213	1990	1990	1990	1990	0
154	20231211	190100	38693213	1990	1990	1990	1990	0
155	20231211	190000	38693213	1990	1990	1990	1990	0
156	20231211	185900	38693213	1990	1990	1990	1990	0
157	20231211	185800	38693213	1990	1990	1990	1990	0
158	20231211	185700	38693213	1990	1990	1990	1990	0
159	20231211	185600	38693213	1990	1990	1990	1990	0
160	20231211	185500	38693213	1990	1990	1990	1990	0
161	20231211	185400	38693213	1990	1990	1990	1990	0
162	20231211	185300	38693213	1990	1990	1990	1990	0
163	20231211	185200	38693213	1990	1990	1990	1990	0
164	20231211	185100	38693213	1990	1990	1990	1990	0
165	20231211	185000	38693213	1990	1990	1990	1990	0
166	20231211	184900	38693213	1990	1990	1990	1990	0
167	20231211	184800	38693213	1990	1990	1990	1990	0
168	20231211	184700	38693213	1990	1990	1990	1990	0
169	20231211	184600	38693213	1990	1990	1990	1990	0
170	20231211	184500	38693213	1990	1990	1990	1990	0
171	20231211	184400	38693213	1990	1990	1990	1990	0
172	20231211	184300	38693213	1990	1990	1990	1990	0
173	20231211	184200	38693213	1990	1990	1990	1990	0
174	20231211	184100	38693213	1990	1990	1990	1990	0
175	20231211	184000	38693213	1990	1990	1990	1990	0
176	20231211	183900	38693213	1990	1990	1990	1990	0
177	20231211	183800	38693213	1990	1990	1990	1990	0
178	20231211	183700	38693213	1990	1990	1990	1990	0
179	20231211	183600	38693213	1990	1990	1990	1990	0
180	20231211	183500	38693213	1990	1990	1990	1990	0
181	20231211	183400	38693213	1990	1990	1990	1990	0
182	20231211	183300	38693213	1990	1990	1990	1990	10
183	20231211	183200	38693213	1990	1990	1990	1990	0
184	20231211	183100	38693213	1990	1990	1990	1990	0
185	20231211	183000	38693213	1990	1990	1990	1990	0
186	20231211	182900	38693213	1990	1990	1990	1990	0
187	20231211	182800	38693213	1990	1990	1990	1990	0
188	20231211	182700	38693213	1990	1990	1990	1990	0
189	20231211	182600	38693213	1990	1990	1990	1990	0
190	20231211	182500	38693213	1990	1990	1990	1990	0
191	20231211	182400	38693213	1990	1990	1990	1990	0
192	20231211	182300	38693213	1990	1990	1990	1990	0
193	20231211	182200	38693213	1990	1990	1990	1990	0
194	20231211	182100	38693213	1990	1990	1990	1990	0
195	20231211	182000	38693213	1990	1990	1990	1990	0
196	20231211	181900	38693213	1990	1990	1990	1990	0
197	20231211	181800	38693213	1990	1990	1990	1990	0
198	20231211	181700	38693213	1990	1990	1990	1990	0
199	20231211	181600	38693213	1990	1990	1990	1990	0
200	20231211	181500	38693213	1990	1990	1990	1990	0
201	20231211	181400	38693213	1990	1990	1990	1990	0
202	20231211	181300	38693213	1990	1990	1990	1990	0
203	20231211	181200	38693213	1990	1990	1990	1990	0
204	20231211	181100	38693213	1990	1990	1990	1990	0
205	20231211	181000	38693213	1990	1990	1990	1990	0
206	20231211	180900	38693213	1990	1990	1990	1990	0
207	20231211	180800	38693213	1990	1990	1990	1990	0
208	20231211	180700	38693213	1990	1990	1990	1990	0
209	20231211	180600	38693213	1990	1990	1990	1990	0
210	20231211	180500	38693213	1990	1990	1990	1990	0
211	20231211	180400	38693213	1990	1990	1990	1990	0
212	20231211	180300	38693213	1990	1990	1990	1990	10
213	20231211	180200	38693213	1990	1990	1990	1990	0
214	20231211	180100	38693213	1990	1990	1990	1990	0
215	20231211	180000	38693213	1990	1990	1990	1990	0
216	20231211	175900	38693213	1990	1990	1990	1990	0
217	20231211	175800	38693213	1990	1990	1990	1990	0
218	20231211	175700	38693213	1990	1990	1990	1990	0
219	20231211	175600	38693213	1990	1990	1990	1990	0
220	20231211	175500	38693213	1990	1990	1990	1990	0
221	20231211	175400	38693213	1990	1990	1990	1990	0
222	20231211	175300	38693213	1990	1990	1990	1990	0
223	20231211	175200	38693213	1990	1990	1990	1990	0
224	20231211	175100	38693213	1990	1990	1990	1990	0
225	20231211	175000	38693213	1990	1990	1990	1990	0
226	20231211	174900	38693213	1990	1990	1990	1990	0
227	20231211	174800	38693213	1990	1990	1990	1990	0
228	20231211	174700	38693213	1990	1990	1990	1990	0
229	20231211	174600	38693213	1990	1990	1990	1990	0
230	20231211	174500	38693213	1990	1990	1990	1990	0
231	20231211	174400	38693213	1990	1990	1990	1990	0
232	20231211	174300	38693213	1990	1990	1990	1990	0
233	20231211	174200	38693213	1990	1990	1990	1990	0
234	20231211	174100	38693213	1990	1990	1990	1990	0
235	20231211	174000	38693213	1990	1990	1990	1990	0
236	20231211	173900	38693213	1990	1990	1990	1990	0
237	20231211	173800	38693213	1990	1990	1990	1990	0
238	20231211	173700	38693213	1990	1990	1990	1990	0
239	20231211	173600	38693213	1990	1990	1990	1990	0
240	20231211	173500	38693213	1990	1990	1990	1990	0
241	20231211	173400	38693213	1990	1990	1990	1990	0
242	20231211	173300	38693213	1990	1990	1990	1990	10
243	20231211	173200	38693213	1990	1990	1990	1990	0
244	20231211	173100	38693213	1990	1990	1990	1990	0
245	20231211	173000	38693213	1990	1990	1990	1990	0
246	20231211	172900	38693213	1990	1990	1990	1990	0
247	20231211	172800	38693213	1990	1990	1990	1990	0
248	20231211	172700	38693213	1990	1990	1990	1990	0
249	20231211	172600	38693213	1990	1990	1990	1990	0
250	20231211	172500	38693213	1990	1990	1990	1990	0
251	20231211	172400	38693213	1990	1990	1990	1990	0
252	20231211	172300	38693213	1990	1990	1990	1990	0
253	20231211	172200	38693213	1990	1990	1990	1990	0
254	20231211	172100	38693213	1990	1990	1990	1990	0
255	20231211	172000	38693213	1990	1990	1990	1990	0
256	20231211	171900	38693213	1990	1990	1990	1990	0
257	20231211	171800	38693213	1990	1990	1990	1990	0
258	20231211	171700	38693213	1990	1990	1990	1990	0
259	20231211	171600	38693213	1990	1990	1990	1990	0
260	20231211	171500	38693213	1990	1990	1990	1990	0
261	20231211	171400	38693213	1990	1990	1990	1990	0
262	20231211	171300	38693213	1990	1990	1990	1990	0
263	20231211	171200	38693213	1990	1990	1990	1990	0
264	20231211	171100	38693213	1990	1990	1990	1990	0
265	20231211	171000	38693213	1990	1990	1990	1990	0
266	20231211	170900	38693213	1990	1990	1990	1990	0
267	20231211	170800	38693213	1990	1990	1990	1990	0
268	20231211	170700	38693213	1990	1990	1990	1990	0
269	20231211	170600	38693213	1990	1990	1990	1990	0
270	20231211	170500	38693213	1990	1990	1990	1990	0
271	20231211	170400	38693213	1990	1990	1990	1990	0
272	20231211	170300	38693213	1990	1990	1990	1990	10
273	20231211	170200	38693213	1990	1990	1990	1990	0
274	20231211	170100	38693213	1990	1990	1990	1990	0
275	20231211	170000	38693213	1990	1990	1990	1990	0
276	20231211	165900	38693213	1990	1990	1990	1990	0
277	20231211	165800	38693213	1990	1990	1990	1990	0
278	20231211	165700	38693213	1990	1990	1990	1990	0
279	20231211	165600	38693213	1990	1990	1990	1990	0
280	20231211	165500	38693213	1990	1990	1990	1990	0
281	20231211	165400	38693213	1990	1990	1990	1990	0
282	20231211	165300	38693213	1990	1990	1990	1990	0
283	20231211	165200	38693213	1990	1990	1990	1990	0
284	20231211	165100	38693213	1990	1990	1990	1990	0
285	20231211	165000	38693213	1990	1990	1990	1990	0
286	20231211	164900	38693213	1990	1990	1990	1990	0
287	20231211	164800	38693213	1990	1990	1990	1990	0
288	20231211	164700	38693213	1990	1990	1990	1990	0
289	20231211	164600	38693213	1990	1990	1990	1990	0
290	20231211	164500	38693213	1990	1990	1990	1990	0
291	20231211	164400	38693213	1990	1990	1990	1990	0
292	20231211	164300	38693213	1990	1990	1990	1990	0
293	20231211	164200	38693213	1990	1990	1990	1990	0
294	20231211	164100	38693213	1990	1990	1990	1990	0
295	20231211	164000	38693213	1990	1990	1990	1990	0
296	20231211	163900	38693213	1990	1990	1990	1990	0
297	20231211	163800	38693213	1990	1990	1990	1990	0
298	20231211	163700	38693213	1990	1990	1990	1990	0
299	20231211	163600	38693213	1990	1990	1990	1990	0
300	20231211	163500	38693213	1990	1990	1990	1990	0
301	20231211	163400	38693213	1990	1990	1990	1990	0
302	20231211	163300	38693213	1990	1990	1990	1990	10
303	20231211	163200	38693213	1990	1990	1990	1990	0
304	20231211	163100	38693213	1990	1990	1990	1990	0
305	20231211	163000	38693213	1990	1990	1990	1990	0
306	20231211	162900	38693213	1990	1990	1990	1990	0
307	20231211	162800	38693213	1990	1990	1990	1990	0
308	20231211	162700	38693213	1990	1990	1990	1990	0
309	20231211	162600	38693213	1990	1990	1990	1990	0
310	20231211	162500	38693213	1990	1990	1990	1990	0
311	20231211	162400	38693213	1990	1990	1990	1990	0
312	20231211	162300	38693213	1990	1990	1990	1990	0
313	20231211	162200	38693213	1990	1990	1990	1990	0
314	20231211	162100	38693213	1990	1990	1990	1990	0
315	20231211	162000	38693213	1990	1990	1990	1990	0
316	20231211	161900	38693213	1990	1990	1990	1990	0
317	20231211	161800	38693213	1990	1990	1990	1990	0
318	20231211	161700	38693213	1990	1990	1990	1990	0
319	20231211	161600	38693213	1990	1990	1990	1990	0
320	20231211	161500	38693213	1990	1990	1990	1990	0
321	20231211	161400	38693213	1990	1990	1990	1990	0
322	20231211	161300	38693213	1990	1990	1990	1990	0
323	20231211	161200	38693213	1990	1990	1990	1990	0
324	20231211	161100	38693213	1990	1990	1990	1990	0
325	20231211	161000	38693213	1990	1990	1990	1990	0
326	20231211	160900	38693213	1990	1990	1990	1990	0
327	20231211	160800	38693213	1990	1990	1990	1990	0
328	20231211	160700	38693213	1990	1990	1990	1990	0
329	20231211	160600	38693213	1990	1990	1990	1990	0
330	20231211	160500	38693213	1990	1990	1990	1990	0
331	20231211	160400	38693213	1990	1990	1990	1990	0
332	20231211	160300	38693213	1990	1990	1990	1990	10
333	20231211	160200	38693213	1990	1990	1990	1990	0
334	20231211	160100	38693213	1990	1990	1990	1990	0
335	20231211	160000	38693213	1990	1990	1990	1990	0
336	20231211	155900	38693213	1990	1990	1990	1990	0
337	20231211	155800	38693213	1990	1990	1990	1990	0
338	20231211	155700	38693213	1990	1990	1990	1990	0
339	20231211	155600	38693213	1990	1990	1990	1990	0
340	20231211	155500	38693213	1990	1990	1990	1990	0
341	20231211	155400	38693213	1990	1990	1990	1990	0
342	20231211	155300	38693213	1990	1990	1990	1990	0
343	20231211	155200	38693213	1990	1990	1990	1990	0
344	20231211	155100	38693213	1990	1990	1990	1990	0
345	20231211	155000	38693213	1990	1990	1990	1990	0
346	20231211	154900	38693213	1990	1990	1990	1990	0
347	20231211	154800	38693213	1990	1990	1990	1990	0
348	20231211	154700	38693213	1990	1990	1990	1990	0
349	20231211	154600	38693213	1990	1990	1990	1990	0
350	20231211	154500	38693213	1990	1990	1990	1990	0
351	20231211	154400	38693213	1990	1990	1990	1990	0
352	20231211	154300	38693213	1990	1990	1990	1990	0
353	20231211	154200	38693213	1990	1990	1990	1990	0
354	20231211	154100	38693213	1990	1990	1990	1990	0
355	20231211	154000	38693213	1990	1990	1990	1990	0
356	20231211	153900	38693213	1990	1990	1990	1990	0
357	20231211	153800	38693213	1990	1990	1990	1990	0
358	20231211	153700	38693213	1990	1990	1990	1990	0
359	20231211	153600	38693213	1990	1990	1990	1990	0
360	20231211	153500	38693213	1990	1990	1990	1990	0
361	20231211	153400	38693213	1990	1990	1990	1990	0
362	20231211	153300	38693213	1990	1990	1990	1990	10
363	20231211	153200	38693213	1990	1990	1990	1990	0
364	20231211	153100	38693213	1990	1990	1990	1990	0
365	20231211	153000	38693213	1990	1990	1990	1990	0
366	20231211	152900	38693213	1990	1990	1990	1990	0
367	20231211	152800	38693213	1990	1990	1990	1990	0
368	20231211	152700	38693213	1990	1990	1990	1990	0
369	20231211	152600	38693213	1990	1990	1990	1990	0
370	20231211	152500	38693213	1990	1990	1990	1990	0
371	20231211	152400	38693213	1990	1990	1990	1990	0
372	20231211	152300	38693213	1990	1990	1990	1990	0
373	20231211	152200	38693213	1990	1990	1990	1990	0
374	20231211	152100	38693213	1990	1990	1990	1990	0
375	20231211	152000	38693213	1990	1990	1990	1990	0
376	20231211	151900	38693213	1990	1990	1990	1990	0
377	20231211	151800	38693213	1990	1990	1990	1990	0
378	20231211	151700	38693213	1990	1990	1990	1990	0
379	20231211	151600	38693213	1990	1990	1990	1990	0
380	20231211	151500	38693213	1990	1990	1990	1990	0
381	20231211	151400	38693213	1990	1990	1990	1990	0
382	20231211	151300	38693213	1990	1990	1990	1990	0
383	20231211	151200	38693213	1990	1990	1990	1990	10
384	20231211	151100	38673313	1988	1988	1988	1988	80
385	20231211	151000	38514273	1990	1990	1990	1990	0
386	20231211	150900	38514273	1990	1990	1990	1990	0
387	20231211	150800	38514273	1990	1990	1990	1990	0
388	20231211	150700	38514273	1990	1990	1990	1990	0
389	20231211	150600	38514273	1990	1990	1990	1990	0
390	20231211	150500	38514273	1990	1990	1990	1990	0
391	20231211	150400	38514273	1990	1990	1990	1990	0
392	20231211	150300	38514273	1990	1990	1990	1990	0
393	20231211	150200	38514273	1990	1990	1990	1990	0
394	20231211	150100	38514273	1990	1990	1990	1990	0
395	20231211	150000	38514273	1990	1990	1990	1990	0
396	20231211	145900	38514273	1990	1990	1990	1990	0
397	20231211	145800	38514273	1990	1990	1990	1990	0
398	20231211	145700	38514273	1990	1990	1990	1990	0
399	20231211	145600	38514273	1990	1990	1990	1990	0
400	20231211	145500	38514273	1990	1990	1990	1990	0
401	20231211	145400	38514273	1990	1990	1990	1990	0
402	20231211	145300	38514273	1990	1990	1990	1990	0
403	20231211	145200	38514273	1990	1990	1990	1990	0
404	20231211	145100	38514273	1990	1990	1990	1990	0
405	20231211	145000	38514273	1990	1990	1990	1990	0
406	20231211	144900	38514273	1990	1990	1990	1990	0
407	20231211	144800	38514273	1990	1990	1990	1990	0
408	20231211	144700	38514273	1990	1990	1990	1990	0
409	20231211	144600	38514273	1990	1990	1990	1990	0
410	20231211	144500	38514273	1990	1990	1990	1990	888
411	20231211	144400	36747153	1990	1990	1990	1990	0
412	20231211	144300	36747153	1990	1990	1990	1990	10
413	20231211	144200	36727253	1988	1988	1988	1988	0
414	20231211	144100	36727253	1988	1988	1988	1988	0
415	20231211	144000	36727253	1988	1988	1988	1988	0
416	20231211	143900	36727253	1988	1988	1988	1988	0
417	20231211	143800	36727253	1988	1988	1988	1988	2
418	20231211	143700	36723277	1990	1990	1990	1990	0
419	20231211	143600	36723277	1990	1990	1990	1990	0
420	20231211	143500	36723277	1990	1990	1990	1990	0
421	20231211	143400	36723277	1990	1990	1990	1990	0
422	20231211	143300	36723277	1990	1990	1990	1990	0
423	20231211	143200	36723277	1990	1988	1990	1988	15
424	20231211	143100	36693437	1990	1990	1990	1990	0
425	20231211	143000	36693437	1990	1990	1990	1990	0
426	20231211	142900	36693437	1990	1990	1990	1990	0
427	20231211	142800	36693437	1990	1990	1990	1990	0
428	20231211	142700	36693437	1990	1990	1990	1990	0
429	20231211	142600	36693437	1990	1990	1990	1990	0
430	20231211	142500	36693437	1990	1990	1990	1990	0
431	20231211	142400	36693437	1990	1990	1990	1990	0
432	20231211	142300	36693437	1990	1990	1990	1990	0
433	20231211	142200	36693437	1990	1990	1990	1990	10
434	20231211	142100	36673537	1988	1988	1988	1988	0
435	20231211	142000	36673537	1988	1988	1988	1988	0
436	20231211	141900	36673537	1988	1988	1988	1988	0
437	20231211	141800	36673537	1988	1988	1988	1988	1
438	20231211	141700	36671549	1988	1988	1988	1988	0
439	20231211	141600	36671549	1988	1988	1988	1988	0
440	20231211	141500	36671549	1988	1988	1988	1988	0
441	20231211	141400	36671549	1988	1988	1988	1988	2
442	20231211	141300	36667573	1988	1988	1990	1988	18
443	20231211	141200	36631769	1990	1990	1990	1990	0
444	20231211	141100	36631769	1990	1990	1990	1990	0
445	20231211	141000	36631769	1990	1990	1990	1990	0
446	20231211	140900	36631769	1990	1990	1990	1990	0
447	20231211	140800	36631769	1990	1988	1990	1988	4001
448	20231211	140700	28669781	1988	1988	1988	1988	0
449	20231211	140600	28669781	1988	1988	1988	1988	0
450	20231211	140500	28669781	1988	1988	1988	1988	3
451	20231211	140400	28663817	1990	1990	1990	1990	0
452	20231211	140300	28663817	1990	1990	1990	1990	0
453	20231211	140200	28663817	1990	1990	1990	1990	0
454	20231211	140100	28663817	1990	1990	1990	1990	0
455	20231211	140000	28663817	1990	1990	1990	1990	0
456	20231211	135900	28663817	1990	1990	1990	1990	10
457	20231211	135800	28643917	1988	1988	1988	1988	0
458	20231211	135700	28643917	1988	1988	1988	1988	0
459	20231211	135600	28643917	1988	1988	1988	1988	0
460	20231211	135500	28643917	1988	1988	1988	1988	0
461	20231211	135400	28643917	1988	1988	1988	1988	0
462	20231211	135300	28643917	1988	1988	1988	1988	0
463	20231211	135200	28643917	1988	1988	1988	1988	0
464	20231211	135100	28643917	1988	1988	1988	1988	0
465	20231211	135000	28643917	1988	1988	1988	1988	4
466	20231211	134900	28635965	1988	1990	1990	1988	12
467	20231211	134800	28612089	1988	1988	1988	1988	0
468	20231211	134700	28612089	1988	1988	1988	1988	0
469	20231211	134600	28612089	1988	1988	1988	1988	4
470	20231211	134500	28604137	1990	1990	1990	1990	10
471	20231211	134400	28584237	1988	1988	1988	1988	0
472	20231211	134300	28584237	1988	1988	1988	1988	8
473	20231211	134200	28568333	1990	1990	1990	1990	0
474	20231211	134100	28568333	1990	1990	1990	1990	0
475	20231211	134000	28568333	1990	1990	1990	1990	0
476	20231211	133900	28568333	1990	1990	1990	1990	74
477	20231211	133800	28421073	1990	1990	1990	1990	0
478	20231211	133700	28421073	1990	1990	1990	1990	0
479	20231211	133600	28421073	1990	1990	1990	1990	0
480	20231211	133500	28421073	1990	1990	1990	1990	0
481	20231211	133400	28421073	1990	1990	1990	1990	0
482	20231211	133300	28421073	1990	1990	1990	1990	0
483	20231211	133200	28421073	1990	1990	1990	1990	0
484	20231211	133100	28421073	1990	1990	1990	1990	0
485	20231211	133000	28421073	1990	1990	1990	1990	0
486	20231211	132900	28421073	1990	1990	1990	1990	10
487	20231211	132800	28401173	1987	1989	1989	1987	13153
488	20231211	132700	2258832	1990	1990	1990	1990	0
489	20231211	132600	2258832	1990	1990	1990	1990	0
490	20231211	132500	2258832	1990	1990	1990	1990	0
491	20231211	132400	2258832	1990	1990	1990	1990	0
492	20231211	132300	2258832	1990	1990	1990	1990	0
493	20231211	132200	2258832	1990	1990	1990	1990	0
494	20231211	132100	2258832	1990	1990	1990	1990	0
495	20231211	132000	2258832	1990	1990	1990	1990	0
496	20231211	131900	2258832	1990	1990	1990	1990	0
497	20231211	131800	2258832	1990	1990	1990	1990	0
498	20231211	131700	2258832	1990	1990	1990	1990	0
499	20231211	131600	2258832	1990	1990	1990	1990	0
500	20231211	131500	2258832	1990	1990	1990	1990	0
501	20231211	131400	2258832	1990	1990	1990	1990	0
502	20231211	131300	2258832	1990	1990	1990	1990	0
503	20231211	131200	2258832	1990	1990	1990	1990	0
504	20231211	131100	2258832	1990	1990	1990	1990	0
505	20231211	131000	2258832	1990	1990	1990	1990	0
506	20231211	130900	2258832	1990	1990	1990	1990	10
507	20231211	130800	2238932	1989	1989	1989	1989	1
508	20231211	130700	2236943	1990	1990	1990	1990	0
509	20231211	130600	2236943	1990	1990	1990	1990	0
510	20231211	130500	2236943	1990	1990	1990	1990	0
511	20231211	130400	2236943	1990	1990	1990	1990	0
512	20231211	130300	2236943	1990	1990	1990	1990	0
513	20231211	130200	2236943	1990	1990	1990	1990	0
514	20231211	130100	2236943	1990	1990	1990	1990	0
515	20231211	130000	2236943	1990	1990	1990	1990	0
516	20231211	125900	2236943	1990	1990	1990	1990	0
517	20231211	125800	2236943	1990	1990	1990	1990	10
518	20231211	125700	2217043	1990	1990	1990	1990	10
519	20231211	125600	2197143	1989	1989	1989	1989	0
520	20231211	125500	2197143	1989	1989	1989	1989	0
521	20231211	125400	2197143	1989	1989	1989	1989	0
522	20231211	125300	2197143	1989	1989	1989	1989	0
523	20231211	125200	2197143	1989	1989	1989	1989	0
524	20231211	125100	2197143	1989	1989	1989	1989	0
525	20231211	125000	2197143	1989	1989	1989	1989	50
526	20231211	124900	2097693	1990	1990	1990	1990	0
527	20231211	124800	2097693	1990	1990	1990	1990	0
528	20231211	124700	2097693	1990	1990	1990	1990	0
529	20231211	124600	2097693	1990	1990	1990	1990	0
530	20231211	124500	2097693	1990	1990	1990	1990	0
531	20231211	124400	2097693	1990	1990	1990	1990	1
532	20231211	124300	2095703	1990	1990	1990	1990	0
533	20231211	124200	2095703	1990	1990	1990	1990	10
534	20231211	124100	2075803	1989	1989	1989	1989	1
535	20231211	124000	2073814	1990	1990	1990	1990	0
536	20231211	123900	2073814	1990	1990	1990	1990	0
537	20231211	123800	2073814	1990	1990	1990	1990	0
538	20231211	123700	2073814	1990	1990	1990	1990	0
539	20231211	123600	2073814	1990	1990	1990	1990	0
540	20231211	123500	2073814	1990	1990	1990	1990	0
541	20231211	123400	2073814	1990	1990	1990	1990	0
542	20231211	123300	2073814	1990	1990	1990	1990	0
543	20231211	123200	2073814	1990	1990	1990	1990	0
544	20231211	123100	2073814	1990	1990	1990	1990	100
545	20231211	123000	1874814	1989	1989	1989	1989	0
546	20231211	122900	1874814	1989	1989	1989	1989	0
547	20231211	122800	1874814	1989	1989	1989	1989	0
548	20231211	122700	1874814	1989	1989	1989	1989	0
549	20231211	122600	1874814	1989	1989	1989	1989	100
550	20231211	122500	1675914	1989	1989	1989	1989	0
551	20231211	122400	1675914	1989	1989	1989	1989	0
552	20231211	122300	1675914	1989	1989	1989	1989	0
553	20231211	122200	1675914	1989	1989	1989	1989	0
554	20231211	122100	1675914	1989	1989	1989	1989	185
555	20231211	122000	1307949	1989	1989	1989	1989	0
556	20231211	121900	1307949	1989	1989	1989	1989	0
557	20231211	121800	1307949	1989	1989	1989	1989	0
558	20231211	121700	1307949	1989	1989	1989	1989	0
559	20231211	121600	1307949	1989	1989	1989	1989	0
560	20231211	121500	1307949	1989	1989	1989	1989	0
561	20231211	121400	1307949	1989	1989	1989	1989	0
562	20231211	121300	1307949	1989	1989	1989	1989	0
563	20231211	121200	1307949	1989	1989	1989	1989	0
564	20231211	121100	1307949	1989	1989	1989	1989	0
565	20231211	121000	1307949	1989	1989	1989	1989	30
566	20231211	120900	1248279	1992	1992	1992	1992	0
567	20231211	120800	1248279	1992	1992	1992	1992	0
568	20231211	120700	1248279	1992	1992	1992	1992	0
569	20231211	120600	1248279	1992	1992	1992	1992	0
570	20231211	120500	1248279	1992	1992	1992	1992	0
571	20231211	120400	1248279	1992	1992	1992	1992	0
572	20231211	120300	1248279	1992	1992	1992	1992	0
573	20231211	120200	1248279	1992	1992	1992	1992	0
574	20231211	120100	1248279	1992	1992	1992	1992	0
575	20231211	120000	1248279	1992	1992	1992	1992	0
576	20231211	115900	1248279	1992	1992	1992	1992	0
577	20231211	115800	1248279	1992	1992	1992	1992	0
578	20231211	115700	1248279	1992	1992	1992	1992	0
579	20231211	115600	1248279	1992	1992	1992	1992	0
580	20231211	115500	1248279	1992	1992	1992	1992	0
581	20231211	115400	1248279	1992	1992	1992	1992	0
582	20231211	115300	1248279	1992	1992	1992	1992	0
583	20231211	115200	1248279	1992	1992	1992	1992	0
584	20231211	115100	1248279	1992	1992	1992	1992	0
585	20231211	115000	1248279	1992	1992	1992	1992	0
586	20231211	114900	1248279	1992	1992	1992	1992	0
587	20231211	114800	1248279	1992	1992	1992	1992	0
588	20231211	114700	1248279	1992	1992	1992	1992	0
589	20231211	114600	1248279	1992	1992	1992	1992	0
590	20231211	114500	1248279	1992	1992	1992	1992	0
591	20231211	114400	1248279	1992	1992	1992	1992	0
592	20231211	114300	1248279	1992	1992	1992	1992	0
593	20231211	114200	1248279	1992	1992	1992	1992	0
594	20231211	114100	1248279	1992	1992	1992	1992	0
595	20231211	114000	1248279	1992	1992	1992	1992	0
596	20231211	113900	1248279	1992	1992	1992	1992	0
597	20231211	113800	1248279	1992	1992	1992	1992	0
598	20231211	113700	1248279	1992	1992	1992	1992	0
599	20231211	113600	1248279	1992	1992	1992	1992	5
600	20231211	113500	1238319	1993	1993	1993	1993	0
601	20231211	113400	1238319	1993	1993	1993	1993	0
602	20231211	113300	1238319	1993	1993	1993	1993	0
603	20231211	113200	1238319	1993	1993	1993	1993	0
604	20231211	113100	1238319	1993	1993	1993	1993	0
605	20231211	113000	1238319	1993	1993	1993	1993	0
606	20231211	112900	1238319	1993	1993	1993	1993	0
607	20231211	112800	1238319	1993	1993	1993	1993	0
608	20231211	112700	1238319	1993	1993	1993	1993	0
609	20231211	112600	1238319	1993	1993	1993	1993	0
610	20231211	112500	1238319	1993	1993	1993	1993	0
611	20231211	112400	1238319	1993	1993	1993	1993	0
612	20231211	112300	1238319	1993	1993	1993	1993	0
613	20231211	112200	1238319	1993	1993	1993	1993	0
614	20231211	112100	1238319	1993	1993	1993	1993	49
615	20231211	112000	1140662	1993	1993	1993	1993	0
616	20231211	111900	1140662	1993	1993	1993	1993	0
617	20231211	111800	1140662	1993	1993	1993	1993	0
618	20231211	111700	1140662	1993	1993	1993	1993	0
619	20231211	111600	1140662	1993	1993	1993	1993	0
620	20231211	111500	1140662	1993	1993	1993	1993	0
621	20231211	111400	1140662	1993	1993	1993	1993	0
622	20231211	111300	1140662	1993	1993	1993	1993	0
623	20231211	111200	1140662	1993	1993	1993	1993	0
624	20231211	111100	1140662	1993	1993	1993	1993	0
625	20231211	111000	1140662	1993	1993	1993	1993	0
626	20231211	110900	1140662	1993	1993	1993	1993	0
627	20231211	110800	1140662	1993	1993	1993	1993	0
628	20231211	110700	1140662	1993	1993	1993	1993	0
629	20231211	110600	1140662	1993	1993	1993	1993	0
630	20231211	110500	1140662	1993	1993	1993	1993	0
631	20231211	110400	1140662	1993	1993	1993	1993	0
632	20231211	110300	1140662	1993	1993	1993	1993	0
633	20231211	110200	1140662	1993	1993	1993	1993	0
634	20231211	110100	1140662	1993	1993	1993	1993	0
635	20231211	110000	1140662	1993	1993	1993	1993	0
636	20231211	105900	1140662	1993	1993	1993	1993	0
637	20231211	105800	1140662	1993	1993	1993	1993	0
638	20231211	105700	1140662	1993	1993	1993	1993	0
639	20231211	105600	1140662	1993	1993	1993	1993	0
640	20231211	105500	1140662	1993	1993	1993	1993	0
641	20231211	105400	1140662	1993	1993	1993	1993	10
642	20231211	105300	1120732	1989	1989	1989	1989	0
643	20231211	105200	1120732	1989	1989	1989	1989	1
644	20231211	105100	1118743	1989	1989	1989	1989	2
645	20231211	105000	1114765	1993	1993	1993	1993	0
646	20231211	104900	1114765	1993	1993	1993	1993	0
647	20231211	104800	1114765	1993	1993	1993	1993	0
648	20231211	104700	1114765	1993	1993	1993	1993	0
649	20231211	104600	1114765	1993	1993	1993	1993	0
650	20231211	104500	1114765	1993	1993	1993	1993	0
651	20231211	104400	1114765	1993	1993	1993	1993	0
652	20231211	104300	1114765	1993	1993	1993	1993	0
653	20231211	104200	1114765	1993	1993	1993	1993	250
654	20231211	104100	616515	1993	1993	1993	1993	0
655	20231211	104000	616515	1993	1993	1993	1993	0
656	20231211	103900	616515	1993	1993	1993	1993	0
657	20231211	103800	616515	1993	1993	1993	1993	0
658	20231211	103700	616515	1993	1993	1993	1993	0
659	20231211	103600	616515	1993	1993	1993	1993	10
660	20231211	103500	596585	1989	1989	1989	1989	1
661	20231211	103400	594596	1993	1993	1993	1993	0
662	20231211	103300	594596	1993	1993	1993	1993	0
663	20231211	103200	594596	1993	1993	1993	1993	0
664	20231211	103100	594596	1993	1993	1993	1993	10
665	20231211	103000	574666	1989	1989	1989	1989	0
666	20231211	102900	574666	1989	1989	1989	1989	0
667	20231211	102800	574666	1989	1989	1989	1989	1
668	20231211	102700	572677	1993	1993	1993	1993	0
669	20231211	102600	572677	1993	1993	1993	1993	0
670	20231211	102500	572677	1993	1993	1993	1993	10
671	20231211	102400	552747	1988	1988	1988	1988	0
672	20231211	102300	552747	1988	1988	1988	1988	1
673	20231211	102200	550759	1993	1993	1993	1993	10
674	20231211	102100	530829	1988	1993	1993	1988	12
675	20231211	102000	506923	1988	1988	1988	1988	24
676	20231211	101900	459211	1993	1993	1993	1993	0
677	20231211	101800	459211	1993	1993	1993	1993	0
678	20231211	101700	459211	1993	1993	1993	1993	0
679	20231211	101600	459211	1993	1993	1993	1993	0
680	20231211	101500	459211	1993	1993	1993	1993	0
681	20231211	101400	459211	1993	1993	1993	1993	0
682	20231211	101300	459211	1993	1993	1993	1993	0
683	20231211	101200	459211	1993	1993	1993	1993	0
684	20231211	101100	459211	1993	1993	1993	1993	0
685	20231211	101000	459211	1993	1993	1993	1993	0
686	20231211	100900	459211	1993	1993	1993	1993	0
687	20231211	100800	459211	1993	1993	1993	1993	0
688	20231211	100700	459211	1993	1993	1993	1993	0
689	20231211	100600	459211	1993	1993	1993	1993	0
690	20231211	100500	459211	1993	1993	1993	1993	0
691	20231211	100400	459211	1993	1993	1993	1993	0
692	20231211	100300	459211	1993	1993	1993	1993	0
693	20231211	100200	459211	1993	1993	1993	1993	0
694	20231211	100100	459211	1993	1993	1993	1993	10
695	20231211	100000	439281	1988	1988	1988	1988	0
696	20231211	095900	439281	1988	1988	1988	1988	1
697	20231211	095800	437293	1993	1993	1993	1993	10
698	20231211	095700	417363	1993	1993	1993	1993	0
699	20231211	095600	417363	1993	1993	1993	1993	0
700	20231211	095500	417363	1993	1993	1993	1993	0
701	20231211	095400	417363	1993	1993	1993	1993	0
702	20231211	095300	417363	1993	1993	1993	1993	0
703	20231211	095200	417363	1993	1993	1993	1993	0
704	20231211	095100	417363	1993	1993	1993	1993	0
705	20231211	095000	417363	1993	1993	1993	1993	0
706	20231211	094900	417363	1993	1993	1993	1993	0
707	20231211	094800	417363	1993	1993	1993	1993	0
708	20231211	094700	417363	1993	1993	1993	1993	0
709	20231211	094600	417363	1993	1993	1993	1993	0
710	20231211	094500	417363	1993	1993	1993	1993	0
711	20231211	094400	417363	1993	1993	1993	1993	0
712	20231211	094300	417363	1993	1993	1993	1993	10
713	20231211	094200	397433	1988	1988	1988	1988	1
714	20231211	094100	395445	1993	1993	1993	1993	0
715	20231211	094000	395445	1993	1993	1993	1993	0
716	20231211	093900	395445	1993	1993	1993	1993	10
717	20231211	093800	375515	1987	1988	1988	1987	45
718	20231211	093700	286096	1987	1987	1987	1987	24
719	20231211	093600	238408	1988	1988	1988	1988	0
720	20231211	093500	238408	1988	1988	1988	1988	0
721	20231211	093400	238408	1988	1988	1988	1988	16
722	20231211	093300	206600	1988	1988	1988	1988	0
723	20231211	093200	206600	1988	1988	1988	1988	15
724	20231211	093100	176780	1988	1988	1988	1988	0
725	20231211	093000	176780	1988	1988	1988	1988	4
726	20231211	092900	168828	1986	1986	1986	1986	0
727	20231211	092800	168828	1986	1986	1986	1986	0
728	20231211	092700	168828	1986	1986	1986	1986	83
729	20231211	092600	3990	1995	1995	1995	1995	0
730	20231211	092500	3990	1995	1995	1995	1995	0
731	20231211	092400	3990	1995	1995	1995	1995	0
732	20231211	092300	3990	1995	1995	1995	1995	0
733	20231211	092200	3990	1995	1995	1995	1995	0
734	20231211	092100	3990	1995	1995	1995	1995	0
735	20231211	092000	3990	1995	1995	1995	1995	0
736	20231211	091900	3990	1995	1995	1995	1995	0
737	20231211	091800	3990	1995	1995	1995	1995	0
738	20231211	091700	3990	1995	1995	1995	1995	0
739	20231211	091600	3990	1995	1995	1995	1995	1
740	20231211	091500	1995	1995	1995	1995	1995	0
741	20231211	091400	1995	1995	1995	1995	1995	0
742	20231211	091300	1995	1995	1995	1995	1995	0
743	20231211	091200	1995	1995	1995	1995	1995	0
744	20231211	091100	1995	1995	1995	1995	1995	0
745	20231211	091000	1995	1995	1995	1995	1995	0
746	20231211	090900	1995	1995	1995	1995	1995	0
747	20231211	090800	1995	1995	1995	1995	1995	0
748	20231211	090700	1995	1995	1995	1995	1995	0
749	20231211	090600	1995	1995	1995	1995	1995	0
750	20231211	090500	1995	1995	1995	1995	1995	0
751	20231211	090400	1995	1995	1995	1995	1995	0
752	20231211	090300	1995	1995	1995	1995	1995	0
753	20231211	090200	1995	1995	1995	1995	1995	0
754	20231211	090100	1995	1995	1995	1995	1995	0
755	20231211	090000	1995	1995	1995	1995	1995	1