KissMeData/449020/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	212900	50310772	1991	1991	1991	1991	15
3	20231208	212800	50310772	1991	1991	1991	1991	0
4	20231208	212700	50310772	1991	1991	1991	1991	0
5	20231208	212600	50310772	1991	1991	1991	1991	0
6	20231208	212500	50310772	1991	1991	1991	1991	0
7	20231208	212400	50310772	1991	1991	1991	1991	0
8	20231208	212300	50310772	1991	1991	1991	1991	0
9	20231208	212200	50310772	1991	1991	1991	1991	0
10	20231208	212100	50310772	1991	1991	1991	1991	0
11	20231208	212000	50310772	1991	1991	1991	1991	0
12	20231208	211900	50310772	1991	1991	1991	1991	0
13	20231208	211800	50310772	1991	1991	1991	1991	0
14	20231208	211700	50310772	1991	1991	1991	1991	0
15	20231208	211600	50310772	1991	1991	1991	1991	0
16	20231208	211500	50310772	1991	1991	1991	1991	0
17	20231208	211400	50310772	1991	1991	1991	1991	0
18	20231208	211300	50310772	1991	1991	1991	1991	0
19	20231208	211200	50310772	1991	1991	1991	1991	0
20	20231208	211100	50310772	1991	1991	1991	1991	0
21	20231208	211000	50310772	1991	1991	1991	1991	0
22	20231208	210900	50310772	1991	1991	1991	1991	0
23	20231208	210800	50310772	1991	1991	1991	1991	0
24	20231208	210700	50310772	1991	1991	1991	1991	0
25	20231208	210600	50310772	1991	1991	1991	1991	0
26	20231208	210500	50310772	1991	1991	1991	1991	0
27	20231208	210400	50310772	1991	1991	1991	1991	0
28	20231208	210300	50310772	1991	1991	1991	1991	0
29	20231208	210200	50310772	1991	1991	1991	1991	0
30	20231208	210100	50310772	1991	1991	1991	1991	0
31	20231208	210000	50310772	1991	1991	1991	1991	0
32	20231208	205900	50310772	1991	1991	1991	1991	15
33	20231208	205800	50310772	1991	1991	1991	1991	0
34	20231208	205700	50310772	1991	1991	1991	1991	0
35	20231208	205600	50310772	1991	1991	1991	1991	0
36	20231208	205500	50310772	1991	1991	1991	1991	0
37	20231208	205400	50310772	1991	1991	1991	1991	0
38	20231208	205300	50310772	1991	1991	1991	1991	0
39	20231208	205200	50310772	1991	1991	1991	1991	0
40	20231208	205100	50310772	1991	1991	1991	1991	0
41	20231208	205000	50310772	1991	1991	1991	1991	0
42	20231208	204900	50310772	1991	1991	1991	1991	0
43	20231208	204800	50310772	1991	1991	1991	1991	0
44	20231208	204700	50310772	1991	1991	1991	1991	0
45	20231208	204600	50310772	1991	1991	1991	1991	0
46	20231208	204500	50310772	1991	1991	1991	1991	0
47	20231208	204400	50310772	1991	1991	1991	1991	0
48	20231208	204300	50310772	1991	1991	1991	1991	0
49	20231208	204200	50310772	1991	1991	1991	1991	0
50	20231208	204100	50310772	1991	1991	1991	1991	0
51	20231208	204000	50310772	1991	1991	1991	1991	0
52	20231208	203900	50310772	1991	1991	1991	1991	0
53	20231208	203800	50310772	1991	1991	1991	1991	0
54	20231208	203700	50310772	1991	1991	1991	1991	0
55	20231208	203600	50310772	1991	1991	1991	1991	0
56	20231208	203500	50310772	1991	1991	1991	1991	0
57	20231208	203400	50310772	1991	1991	1991	1991	0
58	20231208	203300	50310772	1991	1991	1991	1991	0
59	20231208	203200	50310772	1991	1991	1991	1991	0
60	20231208	203100	50310772	1991	1991	1991	1991	0
61	20231208	203000	50310772	1991	1991	1991	1991	0
62	20231208	202900	50310772	1991	1991	1991	1991	15
63	20231208	202800	50310772	1991	1991	1991	1991	0
64	20231208	202700	50310772	1991	1991	1991	1991	0
65	20231208	202600	50310772	1991	1991	1991	1991	0
66	20231208	202500	50310772	1991	1991	1991	1991	0
67	20231208	202400	50310772	1991	1991	1991	1991	0
68	20231208	202300	50310772	1991	1991	1991	1991	0
69	20231208	202200	50310772	1991	1991	1991	1991	0
70	20231208	202100	50310772	1991	1991	1991	1991	0
71	20231208	202000	50310772	1991	1991	1991	1991	0
72	20231208	201900	50310772	1991	1991	1991	1991	0
73	20231208	201800	50310772	1991	1991	1991	1991	0
74	20231208	201700	50310772	1991	1991	1991	1991	0
75	20231208	201600	50310772	1991	1991	1991	1991	0
76	20231208	201500	50310772	1991	1991	1991	1991	0
77	20231208	201400	50310772	1991	1991	1991	1991	0
78	20231208	201300	50310772	1991	1991	1991	1991	0
79	20231208	201200	50310772	1991	1991	1991	1991	0
80	20231208	201100	50310772	1991	1991	1991	1991	0
81	20231208	201000	50310772	1991	1991	1991	1991	0
82	20231208	200900	50310772	1991	1991	1991	1991	0
83	20231208	200800	50310772	1991	1991	1991	1991	0
84	20231208	200700	50310772	1991	1991	1991	1991	0
85	20231208	200600	50310772	1991	1991	1991	1991	0
86	20231208	200500	50310772	1991	1991	1991	1991	0
87	20231208	200400	50310772	1991	1991	1991	1991	0
88	20231208	200300	50310772	1991	1991	1991	1991	0
89	20231208	200200	50310772	1991	1991	1991	1991	0
90	20231208	200100	50310772	1991	1991	1991	1991	0
91	20231208	200000	50310772	1991	1991	1991	1991	0
92	20231208	195900	50310772	1991	1991	1991	1991	15
93	20231208	195800	50310772	1991	1991	1991	1991	0
94	20231208	195700	50310772	1991	1991	1991	1991	0
95	20231208	195600	50310772	1991	1991	1991	1991	0
96	20231208	195500	50310772	1991	1991	1991	1991	0
97	20231208	195400	50310772	1991	1991	1991	1991	0
98	20231208	195300	50310772	1991	1991	1991	1991	0
99	20231208	195200	50310772	1991	1991	1991	1991	0
100	20231208	195100	50310772	1991	1991	1991	1991	0
101	20231208	195000	50310772	1991	1991	1991	1991	0
102	20231208	194900	50310772	1991	1991	1991	1991	0
103	20231208	194800	50310772	1991	1991	1991	1991	0
104	20231208	194700	50310772	1991	1991	1991	1991	0
105	20231208	194600	50310772	1991	1991	1991	1991	0
106	20231208	194500	50310772	1991	1991	1991	1991	0
107	20231208	194400	50310772	1991	1991	1991	1991	0
108	20231208	194300	50310772	1991	1991	1991	1991	0
109	20231208	194200	50310772	1991	1991	1991	1991	0
110	20231208	194100	50310772	1991	1991	1991	1991	0
111	20231208	194000	50310772	1991	1991	1991	1991	0
112	20231208	193900	50310772	1991	1991	1991	1991	0
113	20231208	193800	50310772	1991	1991	1991	1991	0
114	20231208	193700	50310772	1991	1991	1991	1991	0
115	20231208	193600	50310772	1991	1991	1991	1991	0
116	20231208	193500	50310772	1991	1991	1991	1991	0
117	20231208	193400	50310772	1991	1991	1991	1991	0
118	20231208	193300	50310772	1991	1991	1991	1991	0
119	20231208	193200	50310772	1991	1991	1991	1991	0
120	20231208	193100	50310772	1991	1991	1991	1991	0
121	20231208	193000	50310772	1991	1991	1991	1991	0
122	20231208	192900	50310772	1991	1991	1991	1991	15
123	20231208	192800	50310772	1991	1991	1991	1991	0
124	20231208	192700	50310772	1991	1991	1991	1991	0
125	20231208	192600	50310772	1991	1991	1991	1991	0
126	20231208	192500	50310772	1991	1991	1991	1991	0
127	20231208	192400	50310772	1991	1991	1991	1991	0
128	20231208	192300	50310772	1991	1991	1991	1991	0
129	20231208	192200	50310772	1991	1991	1991	1991	0
130	20231208	192100	50310772	1991	1991	1991	1991	0
131	20231208	192000	50310772	1991	1991	1991	1991	0
132	20231208	191900	50310772	1991	1991	1991	1991	0
133	20231208	191800	50310772	1991	1991	1991	1991	0
134	20231208	191700	50310772	1991	1991	1991	1991	0
135	20231208	191600	50310772	1991	1991	1991	1991	0
136	20231208	191500	50310772	1991	1991	1991	1991	0
137	20231208	191400	50310772	1991	1991	1991	1991	0
138	20231208	191300	50310772	1991	1991	1991	1991	0
139	20231208	191200	50310772	1991	1991	1991	1991	0
140	20231208	191100	50310772	1991	1991	1991	1991	0
141	20231208	191000	50310772	1991	1991	1991	1991	0
142	20231208	190900	50310772	1991	1991	1991	1991	0
143	20231208	190800	50310772	1991	1991	1991	1991	0
144	20231208	190700	50310772	1991	1991	1991	1991	0
145	20231208	190600	50310772	1991	1991	1991	1991	0
146	20231208	190500	50310772	1991	1991	1991	1991	0
147	20231208	190400	50310772	1991	1991	1991	1991	0
148	20231208	190300	50310772	1991	1991	1991	1991	0
149	20231208	190200	50310772	1991	1991	1991	1991	0
150	20231208	190100	50310772	1991	1991	1991	1991	0
151	20231208	190000	50310772	1991	1991	1991	1991	0
152	20231208	185900	50310772	1991	1991	1991	1991	15
153	20231208	185800	50310772	1991	1991	1991	1991	0
154	20231208	185700	50310772	1991	1991	1991	1991	0
155	20231208	185600	50310772	1991	1991	1991	1991	0
156	20231208	185500	50310772	1991	1991	1991	1991	0
157	20231208	185400	50310772	1991	1991	1991	1991	0
158	20231208	185300	50310772	1991	1991	1991	1991	0
159	20231208	185200	50310772	1991	1991	1991	1991	0
160	20231208	185100	50310772	1991	1991	1991	1991	0
161	20231208	185000	50310772	1991	1991	1991	1991	0
162	20231208	184900	50310772	1991	1991	1991	1991	0
163	20231208	184800	50310772	1991	1991	1991	1991	0
164	20231208	184700	50310772	1991	1991	1991	1991	0
165	20231208	184600	50310772	1991	1991	1991	1991	0
166	20231208	184500	50310772	1991	1991	1991	1991	0
167	20231208	184400	50310772	1991	1991	1991	1991	0
168	20231208	184300	50310772	1991	1991	1991	1991	0
169	20231208	184200	50310772	1991	1991	1991	1991	0
170	20231208	184100	50310772	1991	1991	1991	1991	0
171	20231208	184000	50310772	1991	1991	1991	1991	0
172	20231208	183900	50310772	1991	1991	1991	1991	0
173	20231208	183800	50310772	1991	1991	1991	1991	0
174	20231208	183700	50310772	1991	1991	1991	1991	0
175	20231208	183600	50310772	1991	1991	1991	1991	0
176	20231208	183500	50310772	1991	1991	1991	1991	0
177	20231208	183400	50310772	1991	1991	1991	1991	0
178	20231208	183300	50310772	1991	1991	1991	1991	0
179	20231208	183200	50310772	1991	1991	1991	1991	0
180	20231208	183100	50310772	1991	1991	1991	1991	0
181	20231208	183000	50310772	1991	1991	1991	1991	0
182	20231208	182900	50310772	1991	1991	1991	1991	15
183	20231208	182800	50310772	1991	1991	1991	1991	0
184	20231208	182700	50310772	1991	1991	1991	1991	0
185	20231208	182600	50310772	1991	1991	1991	1991	0
186	20231208	182500	50310772	1991	1991	1991	1991	0
187	20231208	182400	50310772	1991	1991	1991	1991	0
188	20231208	182300	50310772	1991	1991	1991	1991	0
189	20231208	182200	50310772	1991	1991	1991	1991	0
190	20231208	182100	50310772	1991	1991	1991	1991	0
191	20231208	182000	50310772	1991	1991	1991	1991	0
192	20231208	181900	50310772	1991	1991	1991	1991	0
193	20231208	181800	50310772	1991	1991	1991	1991	0
194	20231208	181700	50310772	1991	1991	1991	1991	0
195	20231208	181600	50310772	1991	1991	1991	1991	0
196	20231208	181500	50310772	1991	1991	1991	1991	0
197	20231208	181400	50310772	1991	1991	1991	1991	0
198	20231208	181300	50310772	1991	1991	1991	1991	0
199	20231208	181200	50310772	1991	1991	1991	1991	0
200	20231208	181100	50310772	1991	1991	1991	1991	0
201	20231208	181000	50310772	1991	1991	1991	1991	0
202	20231208	180900	50310772	1991	1991	1991	1991	0
203	20231208	180800	50310772	1991	1991	1991	1991	0
204	20231208	180700	50310772	1991	1991	1991	1991	0
205	20231208	180600	50310772	1991	1991	1991	1991	0
206	20231208	180500	50310772	1991	1991	1991	1991	0
207	20231208	180400	50310772	1991	1991	1991	1991	0
208	20231208	180300	50310772	1991	1991	1991	1991	0
209	20231208	180200	50310772	1991	1991	1991	1991	0
210	20231208	180100	50310772	1991	1991	1991	1991	0
211	20231208	180000	50310772	1991	1991	1991	1991	0
212	20231208	175900	50310772	1991	1991	1991	1991	15
213	20231208	175800	50310772	1991	1991	1991	1991	0
214	20231208	175700	50310772	1991	1991	1991	1991	0
215	20231208	175600	50310772	1991	1991	1991	1991	0
216	20231208	175500	50310772	1991	1991	1991	1991	0
217	20231208	175400	50310772	1991	1991	1991	1991	0
218	20231208	175300	50310772	1991	1991	1991	1991	0
219	20231208	175200	50310772	1991	1991	1991	1991	0
220	20231208	175100	50310772	1991	1991	1991	1991	0
221	20231208	175000	50310772	1991	1991	1991	1991	0
222	20231208	174900	50310772	1991	1991	1991	1991	0
223	20231208	174800	50310772	1991	1991	1991	1991	0
224	20231208	174700	50310772	1991	1991	1991	1991	0
225	20231208	174600	50310772	1991	1991	1991	1991	0
226	20231208	174500	50310772	1991	1991	1991	1991	0
227	20231208	174400	50310772	1991	1991	1991	1991	0
228	20231208	174300	50310772	1991	1991	1991	1991	0
229	20231208	174200	50310772	1991	1991	1991	1991	0
230	20231208	174100	50310772	1991	1991	1991	1991	0
231	20231208	174000	50310772	1991	1991	1991	1991	0
232	20231208	173900	50310772	1991	1991	1991	1991	0
233	20231208	173800	50310772	1991	1991	1991	1991	0
234	20231208	173700	50310772	1991	1991	1991	1991	0
235	20231208	173600	50310772	1991	1991	1991	1991	0
236	20231208	173500	50310772	1991	1991	1991	1991	0
237	20231208	173400	50310772	1991	1991	1991	1991	0
238	20231208	173300	50310772	1991	1991	1991	1991	0
239	20231208	173200	50310772	1991	1991	1991	1991	0
240	20231208	173100	50310772	1991	1991	1991	1991	0
241	20231208	173000	50310772	1991	1991	1991	1991	0
242	20231208	172900	50310772	1991	1991	1991	1991	15
243	20231208	172800	50310772	1991	1991	1991	1991	0
244	20231208	172700	50310772	1991	1991	1991	1991	0
245	20231208	172600	50310772	1991	1991	1991	1991	0
246	20231208	172500	50310772	1991	1991	1991	1991	0
247	20231208	172400	50310772	1991	1991	1991	1991	0
248	20231208	172300	50310772	1991	1991	1991	1991	0
249	20231208	172200	50310772	1991	1991	1991	1991	0
250	20231208	172100	50310772	1991	1991	1991	1991	0
251	20231208	172000	50310772	1991	1991	1991	1991	0
252	20231208	171900	50310772	1991	1991	1991	1991	0
253	20231208	171800	50310772	1991	1991	1991	1991	0
254	20231208	171700	50310772	1991	1991	1991	1991	0
255	20231208	171600	50310772	1991	1991	1991	1991	0
256	20231208	171500	50310772	1991	1991	1991	1991	0
257	20231208	171400	50310772	1991	1991	1991	1991	0
258	20231208	171300	50310772	1991	1991	1991	1991	0
259	20231208	171200	50310772	1991	1991	1991	1991	0
260	20231208	171100	50310772	1991	1991	1991	1991	0
261	20231208	171000	50310772	1991	1991	1991	1991	0
262	20231208	170900	50310772	1991	1991	1991	1991	0
263	20231208	170800	50310772	1991	1991	1991	1991	0
264	20231208	170700	50310772	1991	1991	1991	1991	0
265	20231208	170600	50310772	1991	1991	1991	1991	0
266	20231208	170500	50310772	1991	1991	1991	1991	0
267	20231208	170400	50310772	1991	1991	1991	1991	0
268	20231208	170300	50310772	1991	1991	1991	1991	0
269	20231208	170200	50310772	1991	1991	1991	1991	0
270	20231208	170100	50310772	1991	1991	1991	1991	0
271	20231208	170000	50310772	1991	1991	1991	1991	0
272	20231208	165900	50310772	1991	1991	1991	1991	15
273	20231208	165800	50310772	1991	1991	1991	1991	0
274	20231208	165700	50310772	1991	1991	1991	1991	0
275	20231208	165600	50310772	1991	1991	1991	1991	0
276	20231208	165500	50310772	1991	1991	1991	1991	0
277	20231208	165400	50310772	1991	1991	1991	1991	0
278	20231208	165300	50310772	1991	1991	1991	1991	0
279	20231208	165200	50310772	1991	1991	1991	1991	0
280	20231208	165100	50310772	1991	1991	1991	1991	0
281	20231208	165000	50310772	1991	1991	1991	1991	0
282	20231208	164900	50310772	1991	1991	1991	1991	0
283	20231208	164800	50310772	1991	1991	1991	1991	0
284	20231208	164700	50310772	1991	1991	1991	1991	0
285	20231208	164600	50310772	1991	1991	1991	1991	0
286	20231208	164500	50310772	1991	1991	1991	1991	0
287	20231208	164400	50310772	1991	1991	1991	1991	0
288	20231208	164300	50310772	1991	1991	1991	1991	0
289	20231208	164200	50310772	1991	1991	1991	1991	0
290	20231208	164100	50310772	1991	1991	1991	1991	0
291	20231208	164000	50310772	1991	1991	1991	1991	0
292	20231208	163900	50310772	1991	1991	1991	1991	0
293	20231208	163800	50310772	1991	1991	1991	1991	0
294	20231208	163700	50310772	1991	1991	1991	1991	0
295	20231208	163600	50310772	1991	1991	1991	1991	0
296	20231208	163500	50310772	1991	1991	1991	1991	0
297	20231208	163400	50310772	1991	1991	1991	1991	0
298	20231208	163300	50310772	1991	1991	1991	1991	0
299	20231208	163200	50310772	1991	1991	1991	1991	0
300	20231208	163100	50310772	1991	1991	1991	1991	0
301	20231208	163000	50310772	1991	1991	1991	1991	0
302	20231208	162900	50310772	1991	1991	1991	1991	15
303	20231208	162800	50310772	1991	1991	1991	1991	0
304	20231208	162700	50310772	1991	1991	1991	1991	0
305	20231208	162600	50310772	1991	1991	1991	1991	0
306	20231208	162500	50310772	1991	1991	1991	1991	0
307	20231208	162400	50310772	1991	1991	1991	1991	0
308	20231208	162300	50310772	1991	1991	1991	1991	0
309	20231208	162200	50310772	1991	1991	1991	1991	0
310	20231208	162100	50310772	1991	1991	1991	1991	0
311	20231208	162000	50310772	1991	1991	1991	1991	0
312	20231208	161900	50310772	1991	1991	1991	1991	0
313	20231208	161800	50310772	1991	1991	1991	1991	0
314	20231208	161700	50310772	1991	1991	1991	1991	0
315	20231208	161600	50310772	1991	1991	1991	1991	0
316	20231208	161500	50310772	1991	1991	1991	1991	0
317	20231208	161400	50310772	1991	1991	1991	1991	0
318	20231208	161300	50310772	1991	1991	1991	1991	0
319	20231208	161200	50310772	1991	1991	1991	1991	0
320	20231208	161100	50310772	1991	1991	1991	1991	0
321	20231208	161000	50310772	1991	1991	1991	1991	0
322	20231208	160900	50310772	1991	1991	1991	1991	0
323	20231208	160800	50310772	1991	1991	1991	1991	0
324	20231208	160700	50310772	1991	1991	1991	1991	0
325	20231208	160600	50310772	1991	1991	1991	1991	0
326	20231208	160500	50310772	1991	1991	1991	1991	0
327	20231208	160400	50310772	1991	1991	1991	1991	0
328	20231208	160300	50310772	1991	1991	1991	1991	0
329	20231208	160200	50310772	1991	1991	1991	1991	0
330	20231208	160100	50310772	1991	1991	1991	1991	0
331	20231208	160000	50310772	1991	1991	1991	1991	0
332	20231208	155900	50310772	1991	1991	1991	1991	15
333	20231208	155800	50310772	1991	1991	1991	1991	0
334	20231208	155700	50310772	1991	1991	1991	1991	0
335	20231208	155600	50310772	1991	1991	1991	1991	0
336	20231208	155500	50310772	1991	1991	1991	1991	0
337	20231208	155400	50310772	1991	1991	1991	1991	0
338	20231208	155300	50310772	1991	1991	1991	1991	0
339	20231208	155200	50310772	1991	1991	1991	1991	0
340	20231208	155100	50310772	1991	1991	1991	1991	0
341	20231208	155000	50310772	1991	1991	1991	1991	0
342	20231208	154900	50310772	1991	1991	1991	1991	0
343	20231208	154800	50310772	1991	1991	1991	1991	0
344	20231208	154700	50310772	1991	1991	1991	1991	0
345	20231208	154600	50310772	1991	1991	1991	1991	0
346	20231208	154500	50310772	1991	1991	1991	1991	0
347	20231208	154400	50310772	1991	1991	1991	1991	0
348	20231208	154300	50310772	1991	1991	1991	1991	0
349	20231208	154200	50310772	1991	1991	1991	1991	0
350	20231208	154100	50310772	1991	1991	1991	1991	0
351	20231208	154000	50310772	1991	1991	1991	1991	0
352	20231208	153900	50310772	1991	1991	1991	1991	0
353	20231208	153800	50310772	1991	1991	1991	1991	0
354	20231208	153700	50310772	1991	1991	1991	1991	0
355	20231208	153600	50310772	1991	1991	1991	1991	0
356	20231208	153500	50310772	1991	1991	1991	1991	0
357	20231208	153400	50310772	1991	1991	1991	1991	0
358	20231208	153300	50310772	1991	1991	1991	1991	0
359	20231208	153200	50310772	1991	1991	1991	1991	0
360	20231208	153100	50310772	1991	1991	1991	1991	0
361	20231208	153000	50310772	1991	1991	1991	1991	15
362	20231208	152900	50280907	1991	1991	1991	1991	0
363	20231208	152800	50280907	1991	1991	1991	1991	0
364	20231208	152700	50280907	1991	1991	1991	1991	0
365	20231208	152600	50280907	1991	1991	1991	1991	0
366	20231208	152500	50280907	1991	1991	1991	1991	0
367	20231208	152400	50280907	1991	1991	1991	1991	0
368	20231208	152300	50280907	1991	1991	1991	1991	0
369	20231208	152200	50280907	1991	1991	1991	1991	0
370	20231208	152100	50280907	1991	1991	1991	1991	0
371	20231208	152000	50280907	1991	1991	1991	1991	0
372	20231208	151900	50280907	1991	1991	1991	1991	6
373	20231208	151800	50268961	1991	1991	1991	1991	0
374	20231208	151700	50268961	1991	1991	1991	1991	0
375	20231208	151600	50268961	1991	1991	1991	1991	0
376	20231208	151500	50268961	1991	1991	1991	1991	0
377	20231208	151400	50268961	1991	1991	1991	1991	0
378	20231208	151300	50268961	1991	1991	1991	1991	0
379	20231208	151200	50268961	1991	1991	1991	1991	0
380	20231208	151100	50268961	1991	1991	1991	1991	0
381	20231208	151000	50268961	1991	1991	1991	1991	0
382	20231208	150900	50268961	1991	1991	1991	1991	0
383	20231208	150800	50268961	1991	1991	1991	1991	0
384	20231208	150700	50268961	1991	1991	1991	1991	0
385	20231208	150600	50268961	1991	1991	1991	1991	105
386	20231208	150500	50059906	1991	1991	1991	1991	0
387	20231208	150400	50059906	1991	1991	1991	1991	0
388	20231208	150300	50059906	1991	1991	1991	1991	0
389	20231208	150200	50059906	1991	1991	1991	1991	0
390	20231208	150100	50059906	1991	1991	1991	1991	0
391	20231208	150000	50059906	1991	1991	1991	1991	0
392	20231208	145900	50059906	1991	1991	1991	1991	0
393	20231208	145800	50059906	1991	1991	1991	1991	0
394	20231208	145700	50059906	1991	1991	1991	1991	0
395	20231208	145600	50059906	1991	1991	1991	1991	0
396	20231208	145500	50059906	1991	1991	1991	1991	0
397	20231208	145400	50059906	1991	1991	1991	1991	0
398	20231208	145300	50059906	1991	1991	1991	1991	0
399	20231208	145200	50059906	1991	1991	1991	1991	0
400	20231208	145100	50059906	1991	1991	1991	1991	0
401	20231208	145000	50059906	1991	1991	1991	1991	0
402	20231208	144900	50059906	1991	1991	1991	1991	0
403	20231208	144800	50059906	1991	1991	1991	1991	0
404	20231208	144700	50059906	1991	1991	1991	1991	0
405	20231208	144600	50059906	1991	1991	1991	1991	0
406	20231208	144500	50059906	1991	1991	1991	1991	0
407	20231208	144400	50059906	1991	1991	1991	1991	0
408	20231208	144300	50059906	1991	1991	1991	1991	0
409	20231208	144200	50059906	1991	1991	1991	1991	0
410	20231208	144100	50059906	1991	1991	1991	1991	0
411	20231208	144000	50059906	1991	1991	1991	1991	0
412	20231208	143900	50059906	1991	1991	1991	1991	0
413	20231208	143800	50059906	1991	1991	1991	1991	0
414	20231208	143700	50059906	1991	1991	1991	1991	0
415	20231208	143600	50059906	1991	1991	1991	1991	10
416	20231208	143500	50039996	1984	1990	1990	1984	211
417	20231208	143400	49620950	1991	1990	1991	1990	13
418	20231208	143300	49595070	1991	1991	1991	1991	0
419	20231208	143200	49595070	1991	1991	1991	1991	0
420	20231208	143100	49595070	1991	1991	1991	1991	0
421	20231208	143000	49595070	1991	1991	1991	1991	0
422	20231208	142900	49595070	1991	1991	1991	1991	0
423	20231208	142800	49595070	1991	1991	1991	1991	0
424	20231208	142700	49595070	1991	1991	1991	1991	0
425	20231208	142600	49595070	1991	1991	1991	1991	0
426	20231208	142500	49595070	1991	1991	1991	1991	0
427	20231208	142400	49595070	1991	1991	1991	1991	0
428	20231208	142300	49595070	1991	1991	1991	1991	0
429	20231208	142200	49595070	1991	1991	1991	1991	0
430	20231208	142100	49595070	1991	1991	1991	1991	0
431	20231208	142000	49595070	1991	1991	1991	1991	0
432	20231208	141900	49595070	1991	1991	1991	1991	0
433	20231208	141800	49595070	1991	1991	1991	1991	0
434	20231208	141700	49595070	1991	1991	1991	1991	0
435	20231208	141600	49595070	1991	1991	1991	1991	0
436	20231208	141500	49595070	1991	1991	1991	1991	0
437	20231208	141400	49595070	1991	1991	1991	1991	0
438	20231208	141300	49595070	1991	1991	1991	1991	0
439	20231208	141200	49595070	1991	1991	1991	1991	0
440	20231208	141100	49595070	1991	1991	1991	1991	0
441	20231208	141000	49595070	1991	1991	1991	1991	0
442	20231208	140900	49595070	1991	1991	1991	1991	0
443	20231208	140800	49595070	1991	1991	1991	1991	10
444	20231208	140700	49575160	1990	1991	1991	1990	141
445	20231208	140600	49294549	1990	1990	1990	1990	0
446	20231208	140500	49294549	1990	1990	1990	1990	0
447	20231208	140400	49294549	1990	1990	1990	1990	0
448	20231208	140300	49294549	1990	1987	1990	1984	22892
449	20231208	140200	3871292	1989	1989	1989	1989	0
450	20231208	140100	3871292	1989	1989	1989	1989	0
451	20231208	140000	3871292	1989	1989	1989	1989	0
452	20231208	135900	3871292	1989	1989	1989	1989	0
453	20231208	135800	3871292	1989	1989	1989	1989	0
454	20231208	135700	3871292	1989	1989	1989	1989	0
455	20231208	135600	3871292	1989	1989	1989	1989	0
456	20231208	135500	3871292	1989	1989	1989	1989	0
457	20231208	135400	3871292	1989	1989	1989	1989	0
458	20231208	135300	3871292	1989	1989	1989	1989	0
459	20231208	135200	3871292	1989	1989	1989	1989	0
460	20231208	135100	3871292	1989	1989	1989	1989	0
461	20231208	135000	3871292	1989	1989	1989	1989	0
462	20231208	134900	3871292	1989	1989	1989	1989	0
463	20231208	134800	3871292	1989	1989	1989	1989	0
464	20231208	134700	3871292	1989	1989	1989	1989	0
465	20231208	134600	3871292	1989	1989	1989	1989	0
466	20231208	134500	3871292	1989	1989	1989	1989	0
467	20231208	134400	3871292	1989	1989	1989	1989	0
468	20231208	134300	3871292	1989	1989	1989	1989	0
469	20231208	134200	3871292	1989	1989	1989	1989	0
470	20231208	134100	3871292	1989	1989	1989	1989	0
471	20231208	134000	3871292	1989	1989	1989	1989	0
472	20231208	133900	3871292	1989	1989	1989	1989	0
473	20231208	133800	3871292	1989	1989	1989	1989	0
474	20231208	133700	3871292	1989	1989	1989	1989	0
475	20231208	133600	3871292	1989	1989	1989	1989	0
476	20231208	133500	3871292	1989	1989	1989	1989	0
477	20231208	133400	3871292	1989	1989	1989	1989	0
478	20231208	133300	3871292	1989	1989	1989	1989	0
479	20231208	133200	3871292	1989	1989	1989	1989	0
480	20231208	133100	3871292	1989	1989	1989	1989	0
481	20231208	133000	3871292	1989	1989	1989	1989	0
482	20231208	132900	3871292	1989	1989	1989	1989	0
483	20231208	132800	3871292	1989	1989	1989	1989	0
484	20231208	132700	3871292	1989	1989	1989	1989	0
485	20231208	132600	3871292	1989	1989	1989	1989	0
486	20231208	132500	3871292	1989	1989	1989	1989	0
487	20231208	132400	3871292	1989	1989	1989	1989	0
488	20231208	132300	3871292	1989	1989	1989	1989	0
489	20231208	132200	3871292	1989	1989	1989	1989	0
490	20231208	132100	3871292	1989	1989	1989	1989	0
491	20231208	132000	3871292	1989	1989	1989	1989	0
492	20231208	131900	3871292	1989	1989	1989	1989	0
493	20231208	131800	3871292	1989	1989	1989	1989	0
494	20231208	131700	3871292	1989	1989	1989	1989	0
495	20231208	131600	3871292	1989	1989	1989	1989	0
496	20231208	131500	3871292	1989	1989	1989	1989	0
497	20231208	131400	3871292	1989	1989	1989	1989	0
498	20231208	131300	3871292	1989	1989	1989	1989	0
499	20231208	131200	3871292	1989	1989	1989	1989	0
500	20231208	131100	3871292	1989	1989	1989	1989	0
501	20231208	131000	3871292	1989	1989	1989	1989	0
502	20231208	130900	3871292	1989	1989	1989	1989	0
503	20231208	130800	3871292	1989	1989	1989	1989	0
504	20231208	130700	3871292	1989	1989	1989	1989	0
505	20231208	130600	3871292	1989	1989	1989	1989	0
506	20231208	130500	3871292	1989	1989	1989	1989	0
507	20231208	130400	3871292	1989	1989	1989	1989	0
508	20231208	130300	3871292	1989	1989	1989	1989	0
509	20231208	130200	3871292	1989	1989	1989	1989	0
510	20231208	130100	3871292	1989	1989	1989	1989	0
511	20231208	130000	3871292	1989	1989	1989	1989	0
512	20231208	125900	3871292	1989	1989	1989	1989	0
513	20231208	125800	3871292	1989	1989	1989	1989	0
514	20231208	125700	3871292	1989	1989	1989	1989	0
515	20231208	125600	3871292	1989	1989	1989	1989	0
516	20231208	125500	3871292	1989	1989	1989	1989	0
517	20231208	125400	3871292	1989	1989	1989	1989	0
518	20231208	125300	3871292	1989	1989	1989	1989	0
519	20231208	125200	3871292	1989	1989	1989	1989	0
520	20231208	125100	3871292	1989	1989	1989	1989	0
521	20231208	125000	3871292	1989	1989	1989	1989	0
522	20231208	124900	3871292	1989	1989	1989	1989	0
523	20231208	124800	3871292	1989	1989	1989	1989	0
524	20231208	124700	3871292	1989	1989	1989	1989	0
525	20231208	124600	3871292	1989	1989	1989	1989	0
526	20231208	124500	3871292	1989	1988	1989	1988	10
527	20231208	124400	3851403	1987	1987	1987	1987	0
528	20231208	124300	3851403	1987	1987	1987	1987	0
529	20231208	124200	3851403	1987	1987	1987	1987	0
530	20231208	124100	3851403	1987	1987	1987	1987	0
531	20231208	124000	3851403	1987	1987	1987	1987	0
532	20231208	123900	3851403	1987	1987	1987	1987	0
533	20231208	123800	3851403	1987	1987	1987	1987	0
534	20231208	123700	3851403	1987	1987	1987	1987	1
535	20231208	123600	3849416	1987	1987	1987	1987	4
536	20231208	123500	3841468	1987	1989	1989	1987	62
537	20231208	123400	3718158	1989	1989	1989	1989	0
538	20231208	123300	3718158	1989	1989	1989	1989	0
539	20231208	123200	3718158	1989	1989	1989	1989	0
540	20231208	123100	3718158	1989	1989	1989	1989	0
541	20231208	123000	3718158	1989	1989	1989	1989	0
542	20231208	122900	3718158	1989	1989	1989	1989	0
543	20231208	122800	3718158	1989	1989	1989	1989	0
544	20231208	122700	3718158	1989	1989	1989	1989	0
545	20231208	122600	3718158	1989	1989	1989	1989	0
546	20231208	122500	3718158	1989	1989	1989	1989	0
547	20231208	122400	3718158	1989	1989	1989	1989	0
548	20231208	122300	3718158	1989	1989	1989	1989	0
549	20231208	122200	3718158	1989	1989	1989	1989	0
550	20231208	122100	3718158	1989	1989	1989	1989	0
551	20231208	122000	3718158	1989	1989	1989	1989	0
552	20231208	121900	3718158	1989	1989	1989	1989	0
553	20231208	121800	3718158	1989	1989	1989	1989	0
554	20231208	121700	3718158	1989	1989	1989	1989	0
555	20231208	121600	3718158	1989	1989	1989	1989	0
556	20231208	121500	3718158	1989	1989	1989	1989	0
557	20231208	121400	3718158	1989	1989	1989	1989	0
558	20231208	121300	3718158	1989	1989	1989	1989	0
559	20231208	121200	3718158	1989	1989	1989	1989	0
560	20231208	121100	3718158	1989	1989	1989	1989	0
561	20231208	121000	3718158	1989	1989	1989	1989	0
562	20231208	120900	3718158	1989	1989	1989	1989	0
563	20231208	120800	3718158	1989	1989	1989	1989	0
564	20231208	120700	3718158	1989	1989	1989	1989	0
565	20231208	120600	3718158	1989	1989	1989	1989	0
566	20231208	120500	3718158	1989	1989	1989	1989	0
567	20231208	120400	3718158	1989	1989	1989	1989	0
568	20231208	120300	3718158	1989	1989	1989	1989	0
569	20231208	120200	3718158	1989	1989	1989	1989	0
570	20231208	120100	3718158	1989	1989	1989	1989	0
571	20231208	120000	3718158	1989	1989	1989	1989	0
572	20231208	115900	3718158	1989	1989	1989	1989	0
573	20231208	115800	3718158	1989	1989	1989	1989	0
574	20231208	115700	3718158	1989	1989	1989	1989	0
575	20231208	115600	3718158	1989	1989	1989	1989	0
576	20231208	115500	3718158	1989	1989	1989	1989	0
577	20231208	115400	3718158	1989	1989	1989	1989	0
578	20231208	115300	3718158	1989	1989	1989	1989	0
579	20231208	115200	3718158	1989	1989	1989	1989	0
580	20231208	115100	3718158	1989	1989	1989	1989	0
581	20231208	115000	3718158	1989	1989	1989	1989	0
582	20231208	114900	3718158	1989	1989	1989	1989	0
583	20231208	114800	3718158	1989	1989	1989	1989	0
584	20231208	114700	3718158	1989	1989	1989	1989	0
585	20231208	114600	3718158	1989	1989	1989	1989	0
586	20231208	114500	3718158	1989	1989	1989	1989	0
587	20231208	114400	3718158	1989	1989	1989	1989	0
588	20231208	114300	3718158	1989	1989	1989	1989	0
589	20231208	114200	3718158	1989	1989	1989	1989	0
590	20231208	114100	3718158	1989	1989	1989	1989	0
591	20231208	114000	3718158	1989	1989	1989	1989	0
592	20231208	113900	3718158	1989	1989	1989	1989	0
593	20231208	113800	3718158	1989	1989	1989	1989	0
594	20231208	113700	3718158	1989	1989	1989	1989	0
595	20231208	113600	3718158	1989	1989	1989	1989	0
596	20231208	113500	3718158	1989	1989	1989	1989	0
597	20231208	113400	3718158	1989	1989	1989	1989	0
598	20231208	113300	3718158	1989	1989	1989	1989	0
599	20231208	113200	3718158	1989	1989	1989	1989	0
600	20231208	113100	3718158	1989	1989	1989	1989	0
601	20231208	113000	3718158	1989	1989	1989	1989	0
602	20231208	112900	3718158	1989	1989	1989	1989	0
603	20231208	112800	3718158	1989	1989	1989	1989	0
604	20231208	112700	3718158	1989	1989	1989	1989	0
605	20231208	112600	3718158	1989	1989	1989	1989	0
606	20231208	112500	3718158	1989	1989	1989	1989	0
607	20231208	112400	3718158	1989	1989	1989	1989	0
608	20231208	112300	3718158	1989	1989	1989	1989	0
609	20231208	112200	3718158	1989	1989	1989	1989	0
610	20231208	112100	3718158	1989	1989	1989	1989	0
611	20231208	112000	3718158	1989	1989	1989	1989	0
612	20231208	111900	3718158	1989	1989	1989	1989	0
613	20231208	111800	3718158	1989	1989	1989	1989	0
614	20231208	111700	3718158	1989	1989	1989	1989	0
615	20231208	111600	3718158	1989	1989	1989	1989	0
616	20231208	111500	3718158	1989	1989	1989	1989	0
617	20231208	111400	3718158	1989	1989	1989	1989	0
618	20231208	111300	3718158	1989	1989	1989	1989	0
619	20231208	111200	3718158	1989	1989	1989	1989	0
620	20231208	111100	3718158	1989	1989	1989	1989	0
621	20231208	111000	3718158	1989	1989	1989	1989	0
622	20231208	110900	3718158	1989	1989	1989	1989	0
623	20231208	110800	3718158	1989	1989	1989	1989	0
624	20231208	110700	3718158	1989	1989	1989	1989	0
625	20231208	110600	3718158	1989	1989	1989	1989	0
626	20231208	110500	3718158	1989	1989	1989	1989	0
627	20231208	110400	3718158	1989	1989	1989	1989	1
628	20231208	110300	3716169	1989	1989	1989	1989	1
629	20231208	110200	3714180	1990	1990	1990	1989	22
630	20231208	110100	3670401	1989	1990	1990	1989	6
631	20231208	110000	3658464	1990	1990	1990	1990	0
632	20231208	105900	3658464	1990	1990	1990	1990	0
633	20231208	105800	3658464	1990	1990	1990	1990	0
634	20231208	105700	3658464	1990	1990	1990	1990	0
635	20231208	105600	3658464	1990	1990	1990	1990	0
636	20231208	105500	3658464	1990	1990	1990	1990	0
637	20231208	105400	3658464	1990	1990	1990	1990	0
638	20231208	105300	3658464	1990	1990	1990	1990	0
639	20231208	105200	3658464	1990	1990	1990	1990	0
640	20231208	105100	3658464	1990	1990	1990	1990	0
641	20231208	105000	3658464	1990	1990	1990	1990	0
642	20231208	104900	3658464	1990	1990	1990	1990	0
643	20231208	104800	3658464	1990	1990	1990	1990	0
644	20231208	104700	3658464	1990	1990	1990	1990	0
645	20231208	104600	3658464	1990	1990	1990	1990	0
646	20231208	104500	3658464	1990	1990	1990	1990	0
647	20231208	104400	3658464	1990	1990	1990	1990	0
648	20231208	104300	3658464	1990	1990	1990	1990	0
649	20231208	104200	3658464	1990	1990	1990	1990	0
650	20231208	104100	3658464	1990	1990	1990	1990	0
651	20231208	104000	3658464	1990	1990	1990	1990	0
652	20231208	103900	3658464	1990	1990	1990	1990	0
653	20231208	103800	3658464	1990	1990	1990	1990	0
654	20231208	103700	3658464	1990	1990	1990	1990	0
655	20231208	103600	3658464	1990	1990	1990	1990	0
656	20231208	103500	3658464	1990	1990	1990	1990	12
657	20231208	103400	3634584	1990	1990	1990	1990	0
658	20231208	103300	3634584	1990	1990	1990	1990	0
659	20231208	103200	3634584	1990	1990	1990	1990	0
660	20231208	103100	3634584	1990	1990	1990	1990	0
661	20231208	103000	3634584	1990	1990	1990	1990	0
662	20231208	102900	3634584	1990	1990	1990	1990	0
663	20231208	102800	3634584	1990	1990	1990	1990	0
664	20231208	102700	3634584	1990	1990	1990	1990	0
665	20231208	102600	3634584	1990	1990	1990	1990	0
666	20231208	102500	3634584	1990	1990	1990	1990	0
667	20231208	102400	3634584	1990	1990	1990	1990	0
668	20231208	102300	3634584	1990	1990	1990	1990	0
669	20231208	102200	3634584	1990	1990	1990	1990	0
670	20231208	102100	3634584	1990	1990	1990	1990	0
671	20231208	102000	3634584	1990	1990	1990	1990	0
672	20231208	101900	3634584	1990	1990	1990	1990	0
673	20231208	101800	3634584	1990	1990	1990	1990	0
674	20231208	101700	3634584	1990	1990	1990	1990	0
675	20231208	101600	3634584	1990	1990	1990	1990	0
676	20231208	101500	3634584	1990	1990	1990	1990	0
677	20231208	101400	3634584	1990	1990	1990	1990	0
678	20231208	101300	3634584	1990	1989	1990	1989	10
679	20231208	101200	3614687	1989	1989	1989	1989	0
680	20231208	101100	3614687	1989	1989	1989	1989	0
681	20231208	101000	3614687	1989	1989	1989	1989	0
682	20231208	100900	3614687	1989	1989	1989	1989	0
683	20231208	100800	3614687	1989	1989	1989	1989	0
684	20231208	100700	3614687	1989	1989	1989	1989	0
685	20231208	100600	3614687	1989	1990	1990	1989	53
686	20231208	100500	3509220	1991	1991	1991	1991	0
687	20231208	100400	3509220	1991	1991	1991	1991	0
688	20231208	100300	3509220	1991	1991	1991	1991	0
689	20231208	100200	3509220	1991	1991	1991	1991	0
690	20231208	100100	3509220	1991	1991	1991	1991	0
691	20231208	100000	3509220	1991	1991	1991	1991	0
692	20231208	095900	3509220	1991	1991	1991	1991	0
693	20231208	095800	3509220	1991	1991	1991	1991	0
694	20231208	095700	3509220	1991	1991	1991	1991	0
695	20231208	095600	3509220	1991	1991	1991	1991	0
696	20231208	095500	3509220	1991	1991	1991	1991	0
697	20231208	095400	3509220	1991	1991	1991	1991	0
698	20231208	095300	3509220	1991	1991	1991	1991	0
699	20231208	095200	3509220	1991	1984	1991	1982	1224
700	20231208	095100	1081780	1993	1993	1993	1993	0
701	20231208	095000	1081780	1993	1993	1993	1993	0
702	20231208	094900	1081780	1993	1993	1993	1993	0
703	20231208	094800	1081780	1993	1993	1993	1993	0
704	20231208	094700	1081780	1993	1993	1993	1993	0
705	20231208	094600	1081780	1993	1993	1993	1993	0
706	20231208	094500	1081780	1993	1993	1993	1993	0
707	20231208	094400	1081780	1993	1993	1993	1993	0
708	20231208	094300	1081780	1993	1993	1993	1993	0
709	20231208	094200	1081780	1993	1993	1993	1993	0
710	20231208	094100	1081780	1993	1993	1993	1993	0
711	20231208	094000	1081780	1993	1993	1993	1993	0
712	20231208	093900	1081780	1993	1993	1993	1993	0
713	20231208	093800	1081780	1993	1993	1993	1993	0
714	20231208	093700	1081780	1993	1993	1993	1993	0
715	20231208	093600	1081780	1993	1993	1993	1993	0
716	20231208	093500	1081780	1993	1993	1993	1993	0
717	20231208	093400	1081780	1993	1993	1993	1993	0
718	20231208	093300	1081780	1993	1993	1993	1993	0
719	20231208	093200	1081780	1993	1993	1993	1993	0
720	20231208	093100	1081780	1993	1993	1993	1993	0
721	20231208	093000	1081780	1993	1993	1993	1993	0
722	20231208	092900	1081780	1993	1993	1993	1993	0
723	20231208	092800	1081780	1993	1993	1993	1993	0
724	20231208	092700	1081780	1993	1993	1993	1993	0
725	20231208	092600	1081780	1993	1993	1993	1993	0
726	20231208	092500	1081780	1993	1993	1993	1993	0
727	20231208	092400	1081780	1993	1993	1993	1993	0
728	20231208	092300	1081780	1993	1993	1993	1993	0
729	20231208	092200	1081780	1993	1993	1993	1993	0
730	20231208	092100	1081780	1993	1993	1993	1993	0
731	20231208	092000	1081780	1993	1993	1993	1993	0
732	20231208	091900	1081780	1993	1993	1993	1993	10
733	20231208	091800	1061850	1992	1992	1992	1992	0
734	20231208	091700	1061850	1992	1992	1992	1992	0
735	20231208	091600	1061850	1992	1992	1992	1992	0
736	20231208	091500	1061850	1992	1992	1992	1992	0
737	20231208	091400	1061850	1992	1992	1992	1992	0
738	20231208	091300	1061850	1992	1992	1992	1992	0
739	20231208	091200	1061850	1992	1992	1992	1992	0
740	20231208	091100	1061850	1992	1992	1992	1992	0
741	20231208	091000	1061850	1992	1992	1992	1992	0
742	20231208	090900	1061850	1992	1992	1992	1992	0
743	20231208	090800	1061850	1992	1992	1992	1992	0
744	20231208	090700	1061850	1992	1992	1992	1992	1
745	20231208	090600	1059858	1994	1992	1994	1992	16
746	20231208	090500	1027966	1992	1992	1992	1992	10
747	20231208	090400	1008046	1992	1978	1994	1970	510
748	20231208	090300	0	1992	1992	1992	1992	0
749	20231208	090200	0	1992	1992	1992	1992	0
750	20231208	090100	0	1992	1992	1992	1992	0
751	20231208	090000	0	1992	1992	1992	1992	0