KissMeData/377400/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211700	35180188	1990	1990	1990	1990	211
3	20231215	211600	35180188	1990	1990	1990	1990	0
4	20231215	211500	35180188	1990	1990	1990	1990	0
5	20231215	211400	35180188	1990	1990	1990	1990	0
6	20231215	211300	35180188	1990	1990	1990	1990	0
7	20231215	211200	35180188	1990	1990	1990	1990	0
8	20231215	211100	35180188	1990	1990	1990	1990	0
9	20231215	211000	35180188	1990	1990	1990	1990	0
10	20231215	210900	35180188	1990	1990	1990	1990	0
11	20231215	210800	35180188	1990	1990	1990	1990	0
12	20231215	210700	35180188	1990	1990	1990	1990	0
13	20231215	210600	35180188	1990	1990	1990	1990	0
14	20231215	210500	35180188	1990	1990	1990	1990	0
15	20231215	210400	35180188	1990	1990	1990	1990	0
16	20231215	210300	35180188	1990	1990	1990	1990	0
17	20231215	210200	35180188	1990	1990	1990	1990	0
18	20231215	210100	35180188	1990	1990	1990	1990	0
19	20231215	210000	35180188	1990	1990	1990	1990	0
20	20231215	205900	35180188	1990	1990	1990	1990	0
21	20231215	205800	35180188	1990	1990	1990	1990	0
22	20231215	205700	35180188	1990	1990	1990	1990	0
23	20231215	205600	35180188	1990	1990	1990	1990	0
24	20231215	205500	35180188	1990	1990	1990	1990	0
25	20231215	205400	35180188	1990	1990	1990	1990	0
26	20231215	205300	35180188	1990	1990	1990	1990	0
27	20231215	205200	35180188	1990	1990	1990	1990	0
28	20231215	205100	35180188	1990	1990	1990	1990	0
29	20231215	205000	35180188	1990	1990	1990	1990	0
30	20231215	204900	35180188	1990	1990	1990	1990	0
31	20231215	204800	35180188	1990	1990	1990	1990	0
32	20231215	204700	35180188	1990	1990	1990	1990	211
33	20231215	204600	35180188	1990	1990	1990	1990	0
34	20231215	204500	35180188	1990	1990	1990	1990	0
35	20231215	204400	35180188	1990	1990	1990	1990	0
36	20231215	204300	35180188	1990	1990	1990	1990	0
37	20231215	204200	35180188	1990	1990	1990	1990	0
38	20231215	204100	35180188	1990	1990	1990	1990	0
39	20231215	204000	35180188	1990	1990	1990	1990	0
40	20231215	203900	35180188	1990	1990	1990	1990	0
41	20231215	203800	35180188	1990	1990	1990	1990	0
42	20231215	203700	35180188	1990	1990	1990	1990	0
43	20231215	203600	35180188	1990	1990	1990	1990	0
44	20231215	203500	35180188	1990	1990	1990	1990	0
45	20231215	203400	35180188	1990	1990	1990	1990	0
46	20231215	203300	35180188	1990	1990	1990	1990	0
47	20231215	203200	35180188	1990	1990	1990	1990	0
48	20231215	203100	35180188	1990	1990	1990	1990	0
49	20231215	203000	35180188	1990	1990	1990	1990	0
50	20231215	202900	35180188	1990	1990	1990	1990	0
51	20231215	202800	35180188	1990	1990	1990	1990	0
52	20231215	202700	35180188	1990	1990	1990	1990	0
53	20231215	202600	35180188	1990	1990	1990	1990	0
54	20231215	202500	35180188	1990	1990	1990	1990	0
55	20231215	202400	35180188	1990	1990	1990	1990	0
56	20231215	202300	35180188	1990	1990	1990	1990	0
57	20231215	202200	35180188	1990	1990	1990	1990	0
58	20231215	202100	35180188	1990	1990	1990	1990	0
59	20231215	202000	35180188	1990	1990	1990	1990	0
60	20231215	201900	35180188	1990	1990	1990	1990	0
61	20231215	201800	35180188	1990	1990	1990	1990	0
62	20231215	201700	35180188	1990	1990	1990	1990	211
63	20231215	201600	35180188	1990	1990	1990	1990	0
64	20231215	201500	35180188	1990	1990	1990	1990	0
65	20231215	201400	35180188	1990	1990	1990	1990	0
66	20231215	201300	35180188	1990	1990	1990	1990	0
67	20231215	201200	35180188	1990	1990	1990	1990	0
68	20231215	201100	35180188	1990	1990	1990	1990	0
69	20231215	201000	35180188	1990	1990	1990	1990	0
70	20231215	200900	35180188	1990	1990	1990	1990	0
71	20231215	200800	35180188	1990	1990	1990	1990	0
72	20231215	200700	35180188	1990	1990	1990	1990	0
73	20231215	200600	35180188	1990	1990	1990	1990	0
74	20231215	200500	35180188	1990	1990	1990	1990	0
75	20231215	200400	35180188	1990	1990	1990	1990	0
76	20231215	200300	35180188	1990	1990	1990	1990	0
77	20231215	200200	35180188	1990	1990	1990	1990	0
78	20231215	200100	35180188	1990	1990	1990	1990	0
79	20231215	200000	35180188	1990	1990	1990	1990	0
80	20231215	195900	35180188	1990	1990	1990	1990	0
81	20231215	195800	35180188	1990	1990	1990	1990	0
82	20231215	195700	35180188	1990	1990	1990	1990	0
83	20231215	195600	35180188	1990	1990	1990	1990	0
84	20231215	195500	35180188	1990	1990	1990	1990	0
85	20231215	195400	35180188	1990	1990	1990	1990	0
86	20231215	195300	35180188	1990	1990	1990	1990	0
87	20231215	195200	35180188	1990	1990	1990	1990	0
88	20231215	195100	35180188	1990	1990	1990	1990	0
89	20231215	195000	35180188	1990	1990	1990	1990	0
90	20231215	194900	35180188	1990	1990	1990	1990	0
91	20231215	194800	35180188	1990	1990	1990	1990	0
92	20231215	194700	35180188	1990	1990	1990	1990	211
93	20231215	194600	35180188	1990	1990	1990	1990	0
94	20231215	194500	35180188	1990	1990	1990	1990	0
95	20231215	194400	35180188	1990	1990	1990	1990	0
96	20231215	194300	35180188	1990	1990	1990	1990	0
97	20231215	194200	35180188	1990	1990	1990	1990	0
98	20231215	194100	35180188	1990	1990	1990	1990	0
99	20231215	194000	35180188	1990	1990	1990	1990	0
100	20231215	193900	35180188	1990	1990	1990	1990	0
101	20231215	193800	35180188	1990	1990	1990	1990	0
102	20231215	193700	35180188	1990	1990	1990	1990	0
103	20231215	193600	35180188	1990	1990	1990	1990	0
104	20231215	193500	35180188	1990	1990	1990	1990	0
105	20231215	193400	35180188	1990	1990	1990	1990	0
106	20231215	193300	35180188	1990	1990	1990	1990	0
107	20231215	193200	35180188	1990	1990	1990	1990	0
108	20231215	193100	35180188	1990	1990	1990	1990	0
109	20231215	193000	35180188	1990	1990	1990	1990	0
110	20231215	192900	35180188	1990	1990	1990	1990	0
111	20231215	192800	35180188	1990	1990	1990	1990	0
112	20231215	192700	35180188	1990	1990	1990	1990	0
113	20231215	192600	35180188	1990	1990	1990	1990	0
114	20231215	192500	35180188	1990	1990	1990	1990	0
115	20231215	192400	35180188	1990	1990	1990	1990	0
116	20231215	192300	35180188	1990	1990	1990	1990	0
117	20231215	192200	35180188	1990	1990	1990	1990	0
118	20231215	192100	35180188	1990	1990	1990	1990	0
119	20231215	192000	35180188	1990	1990	1990	1990	0
120	20231215	191900	35180188	1990	1990	1990	1990	0
121	20231215	191800	35180188	1990	1990	1990	1990	0
122	20231215	191700	35180188	1990	1990	1990	1990	211
123	20231215	191600	35180188	1990	1990	1990	1990	0
124	20231215	191500	35180188	1990	1990	1990	1990	0
125	20231215	191400	35180188	1990	1990	1990	1990	0
126	20231215	191300	35180188	1990	1990	1990	1990	0
127	20231215	191200	35180188	1990	1990	1990	1990	0
128	20231215	191100	35180188	1990	1990	1990	1990	0
129	20231215	191000	35180188	1990	1990	1990	1990	0
130	20231215	190900	35180188	1990	1990	1990	1990	0
131	20231215	190800	35180188	1990	1990	1990	1990	0
132	20231215	190700	35180188	1990	1990	1990	1990	0
133	20231215	190600	35180188	1990	1990	1990	1990	0
134	20231215	190500	35180188	1990	1990	1990	1990	0
135	20231215	190400	35180188	1990	1990	1990	1990	0
136	20231215	190300	35180188	1990	1990	1990	1990	0
137	20231215	190200	35180188	1990	1990	1990	1990	0
138	20231215	190100	35180188	1990	1990	1990	1990	0
139	20231215	190000	35180188	1990	1990	1990	1990	0
140	20231215	185900	35180188	1990	1990	1990	1990	0
141	20231215	185800	35180188	1990	1990	1990	1990	0
142	20231215	185700	35180188	1990	1990	1990	1990	0
143	20231215	185600	35180188	1990	1990	1990	1990	0
144	20231215	185500	35180188	1990	1990	1990	1990	0
145	20231215	185400	35180188	1990	1990	1990	1990	0
146	20231215	185300	35180188	1990	1990	1990	1990	0
147	20231215	185200	35180188	1990	1990	1990	1990	0
148	20231215	185100	35180188	1990	1990	1990	1990	0
149	20231215	185000	35180188	1990	1990	1990	1990	0
150	20231215	184900	35180188	1990	1990	1990	1990	0
151	20231215	184800	35180188	1990	1990	1990	1990	0
152	20231215	184700	35180188	1990	1990	1990	1990	211
153	20231215	184600	35180188	1990	1990	1990	1990	0
154	20231215	184500	35180188	1990	1990	1990	1990	0
155	20231215	184400	35180188	1990	1990	1990	1990	0
156	20231215	184300	35180188	1990	1990	1990	1990	0
157	20231215	184200	35180188	1990	1990	1990	1990	0
158	20231215	184100	35180188	1990	1990	1990	1990	0
159	20231215	184000	35180188	1990	1990	1990	1990	0
160	20231215	183900	35180188	1990	1990	1990	1990	0
161	20231215	183800	35180188	1990	1990	1990	1990	0
162	20231215	183700	35180188	1990	1990	1990	1990	0
163	20231215	183600	35180188	1990	1990	1990	1990	0
164	20231215	183500	35180188	1990	1990	1990	1990	0
165	20231215	183400	35180188	1990	1990	1990	1990	0
166	20231215	183300	35180188	1990	1990	1990	1990	0
167	20231215	183200	35180188	1990	1990	1990	1990	0
168	20231215	183100	35180188	1990	1990	1990	1990	0
169	20231215	183000	35180188	1990	1990	1990	1990	0
170	20231215	182900	35180188	1990	1990	1990	1990	0
171	20231215	182800	35180188	1990	1990	1990	1990	0
172	20231215	182700	35180188	1990	1990	1990	1990	0
173	20231215	182600	35180188	1990	1990	1990	1990	0
174	20231215	182500	35180188	1990	1990	1990	1990	0
175	20231215	182400	35180188	1990	1990	1990	1990	0
176	20231215	182300	35180188	1990	1990	1990	1990	0
177	20231215	182200	35180188	1990	1990	1990	1990	0
178	20231215	182100	35180188	1990	1990	1990	1990	0
179	20231215	182000	35180188	1990	1990	1990	1990	0
180	20231215	181900	35180188	1990	1990	1990	1990	0
181	20231215	181800	35180188	1990	1990	1990	1990	0
182	20231215	181700	35180188	1990	1990	1990	1990	211
183	20231215	181600	35180188	1990	1990	1990	1990	0
184	20231215	181500	35180188	1990	1990	1990	1990	0
185	20231215	181400	35180188	1990	1990	1990	1990	0
186	20231215	181300	35180188	1990	1990	1990	1990	0
187	20231215	181200	35180188	1990	1990	1990	1990	0
188	20231215	181100	35180188	1990	1990	1990	1990	0
189	20231215	181000	35180188	1990	1990	1990	1990	0
190	20231215	180900	35180188	1990	1990	1990	1990	0
191	20231215	180800	35180188	1990	1990	1990	1990	0
192	20231215	180700	35180188	1990	1990	1990	1990	0
193	20231215	180600	35180188	1990	1990	1990	1990	0
194	20231215	180500	35180188	1990	1990	1990	1990	0
195	20231215	180400	35180188	1990	1990	1990	1990	0
196	20231215	180300	35180188	1990	1990	1990	1990	0
197	20231215	180200	35180188	1990	1990	1990	1990	0
198	20231215	180100	35180188	1990	1990	1990	1990	0
199	20231215	180000	35180188	1990	1990	1990	1990	0
200	20231215	175900	35180188	1990	1990	1990	1990	0
201	20231215	175800	35180188	1990	1990	1990	1990	0
202	20231215	175700	35180188	1990	1990	1990	1990	0
203	20231215	175600	35180188	1990	1990	1990	1990	0
204	20231215	175500	35180188	1990	1990	1990	1990	0
205	20231215	175400	35180188	1990	1990	1990	1990	0
206	20231215	175300	35180188	1990	1990	1990	1990	0
207	20231215	175200	35180188	1990	1990	1990	1990	0
208	20231215	175100	35180188	1990	1990	1990	1990	0
209	20231215	175000	35180188	1990	1990	1990	1990	0
210	20231215	174900	35180188	1990	1990	1990	1990	0
211	20231215	174800	35180188	1990	1990	1990	1990	0
212	20231215	174700	35180188	1990	1990	1990	1990	211
213	20231215	174600	35180188	1990	1990	1990	1990	0
214	20231215	174500	35180188	1990	1990	1990	1990	0
215	20231215	174400	35180188	1990	1990	1990	1990	0
216	20231215	174300	35180188	1990	1990	1990	1990	0
217	20231215	174200	35180188	1990	1990	1990	1990	0
218	20231215	174100	35180188	1990	1990	1990	1990	0
219	20231215	174000	35180188	1990	1990	1990	1990	0
220	20231215	173900	35180188	1990	1990	1990	1990	0
221	20231215	173800	35180188	1990	1990	1990	1990	0
222	20231215	173700	35180188	1990	1990	1990	1990	0
223	20231215	173600	35180188	1990	1990	1990	1990	0
224	20231215	173500	35180188	1990	1990	1990	1990	0
225	20231215	173400	35180188	1990	1990	1990	1990	0
226	20231215	173300	35180188	1990	1990	1990	1990	0
227	20231215	173200	35180188	1990	1990	1990	1990	0
228	20231215	173100	35180188	1990	1990	1990	1990	0
229	20231215	173000	35180188	1990	1990	1990	1990	0
230	20231215	172900	35180188	1990	1990	1990	1990	0
231	20231215	172800	35180188	1990	1990	1990	1990	0
232	20231215	172700	35180188	1990	1990	1990	1990	0
233	20231215	172600	35180188	1990	1990	1990	1990	0
234	20231215	172500	35180188	1990	1990	1990	1990	0
235	20231215	172400	35180188	1990	1990	1990	1990	0
236	20231215	172300	35180188	1990	1990	1990	1990	0
237	20231215	172200	35180188	1990	1990	1990	1990	0
238	20231215	172100	35180188	1990	1990	1990	1990	0
239	20231215	172000	35180188	1990	1990	1990	1990	0
240	20231215	171900	35180188	1990	1990	1990	1990	0
241	20231215	171800	35180188	1990	1990	1990	1990	0
242	20231215	171700	35180188	1990	1990	1990	1990	211
243	20231215	171600	35180188	1990	1990	1990	1990	0
244	20231215	171500	35180188	1990	1990	1990	1990	0
245	20231215	171400	35180188	1990	1990	1990	1990	0
246	20231215	171300	35180188	1990	1990	1990	1990	0
247	20231215	171200	35180188	1990	1990	1990	1990	0
248	20231215	171100	35180188	1990	1990	1990	1990	0
249	20231215	171000	35180188	1990	1990	1990	1990	0
250	20231215	170900	35180188	1990	1990	1990	1990	0
251	20231215	170800	35180188	1990	1990	1990	1990	0
252	20231215	170700	35180188	1990	1990	1990	1990	0
253	20231215	170600	35180188	1990	1990	1990	1990	0
254	20231215	170500	35180188	1990	1990	1990	1990	0
255	20231215	170400	35180188	1990	1990	1990	1990	0
256	20231215	170300	35180188	1990	1990	1990	1990	0
257	20231215	170200	35180188	1990	1990	1990	1990	0
258	20231215	170100	35180188	1990	1990	1990	1990	0
259	20231215	170000	35180188	1990	1990	1990	1990	0
260	20231215	165900	35180188	1990	1990	1990	1990	0
261	20231215	165800	35180188	1990	1990	1990	1990	0
262	20231215	165700	35180188	1990	1990	1990	1990	0
263	20231215	165600	35180188	1990	1990	1990	1990	0
264	20231215	165500	35180188	1990	1990	1990	1990	0
265	20231215	165400	35180188	1990	1990	1990	1990	0
266	20231215	165300	35180188	1990	1990	1990	1990	0
267	20231215	165200	35180188	1990	1990	1990	1990	0
268	20231215	165100	35180188	1990	1990	1990	1990	0
269	20231215	165000	35180188	1990	1990	1990	1990	0
270	20231215	164900	35180188	1990	1990	1990	1990	0
271	20231215	164800	35180188	1990	1990	1990	1990	0
272	20231215	164700	35180188	1990	1990	1990	1990	211
273	20231215	164600	35180188	1990	1990	1990	1990	0
274	20231215	164500	35180188	1990	1990	1990	1990	0
275	20231215	164400	35180188	1990	1990	1990	1990	0
276	20231215	164300	35180188	1990	1990	1990	1990	0
277	20231215	164200	35180188	1990	1990	1990	1990	0
278	20231215	164100	35180188	1990	1990	1990	1990	0
279	20231215	164000	35180188	1990	1990	1990	1990	0
280	20231215	163900	35180188	1990	1990	1990	1990	0
281	20231215	163800	35180188	1990	1990	1990	1990	0
282	20231215	163700	35180188	1990	1990	1990	1990	0
283	20231215	163600	35180188	1990	1990	1990	1990	0
284	20231215	163500	35180188	1990	1990	1990	1990	0
285	20231215	163400	35180188	1990	1990	1990	1990	0
286	20231215	163300	35180188	1990	1990	1990	1990	0
287	20231215	163200	35180188	1990	1990	1990	1990	0
288	20231215	163100	35180188	1990	1990	1990	1990	0
289	20231215	163000	35180188	1990	1990	1990	1990	0
290	20231215	162900	35180188	1990	1990	1990	1990	0
291	20231215	162800	35180188	1990	1990	1990	1990	0
292	20231215	162700	35180188	1990	1990	1990	1990	0
293	20231215	162600	35180188	1990	1990	1990	1990	0
294	20231215	162500	35180188	1990	1990	1990	1990	0
295	20231215	162400	35180188	1990	1990	1990	1990	0
296	20231215	162300	35180188	1990	1990	1990	1990	0
297	20231215	162200	35180188	1990	1990	1990	1990	0
298	20231215	162100	35180188	1990	1990	1990	1990	0
299	20231215	162000	35180188	1990	1990	1990	1990	0
300	20231215	161900	35180188	1990	1990	1990	1990	0
301	20231215	161800	35180188	1990	1990	1990	1990	0
302	20231215	161700	35180188	1990	1990	1990	1990	211
303	20231215	161600	35180188	1990	1990	1990	1990	0
304	20231215	161500	35180188	1990	1990	1990	1990	0
305	20231215	161400	35180188	1990	1990	1990	1990	0
306	20231215	161300	35180188	1990	1990	1990	1990	0
307	20231215	161200	35180188	1990	1990	1990	1990	0
308	20231215	161100	35180188	1990	1990	1990	1990	0
309	20231215	161000	35180188	1990	1990	1990	1990	0
310	20231215	160900	35180188	1990	1990	1990	1990	0
311	20231215	160800	35180188	1990	1990	1990	1990	0
312	20231215	160700	35180188	1990	1990	1990	1990	0
313	20231215	160600	35180188	1990	1990	1990	1990	0
314	20231215	160500	35180188	1990	1990	1990	1990	0
315	20231215	160400	35180188	1990	1990	1990	1990	0
316	20231215	160300	35180188	1990	1990	1990	1990	0
317	20231215	160200	35180188	1990	1990	1990	1990	0
318	20231215	160100	35180188	1990	1990	1990	1990	0
319	20231215	160000	35180188	1990	1990	1990	1990	0
320	20231215	155900	35180188	1990	1990	1990	1990	0
321	20231215	155800	35180188	1990	1990	1990	1990	0
322	20231215	155700	35180188	1990	1990	1990	1990	0
323	20231215	155600	35180188	1990	1990	1990	1990	0
324	20231215	155500	35180188	1990	1990	1990	1990	0
325	20231215	155400	35180188	1990	1990	1990	1990	0
326	20231215	155300	35180188	1990	1990	1990	1990	0
327	20231215	155200	35180188	1990	1990	1990	1990	0
328	20231215	155100	35180188	1990	1990	1990	1990	0
329	20231215	155000	35180188	1990	1990	1990	1990	0
330	20231215	154900	35180188	1990	1990	1990	1990	0
331	20231215	154800	35180188	1990	1990	1990	1990	0
332	20231215	154700	35180188	1990	1990	1990	1990	211
333	20231215	154600	35180188	1990	1990	1990	1990	0
334	20231215	154500	35180188	1990	1990	1990	1990	0
335	20231215	154400	35180188	1990	1990	1990	1990	0
336	20231215	154300	35180188	1990	1990	1990	1990	0
337	20231215	154200	35180188	1990	1990	1990	1990	0
338	20231215	154100	35180188	1990	1990	1990	1990	0
339	20231215	154000	35180188	1990	1990	1990	1990	0
340	20231215	153900	35180188	1990	1990	1990	1990	0
341	20231215	153800	35180188	1990	1990	1990	1990	0
342	20231215	153700	35180188	1990	1990	1990	1990	0
343	20231215	153600	35180188	1990	1990	1990	1990	0
344	20231215	153500	35180188	1990	1990	1990	1990	0
345	20231215	153400	35180188	1990	1990	1990	1990	0
346	20231215	153300	35180188	1990	1990	1990	1990	0
347	20231215	153200	35180188	1990	1990	1990	1990	0
348	20231215	153100	35180188	1990	1990	1990	1990	0
349	20231215	153000	35180188	1990	1990	1990	1990	211
350	20231215	152900	34760298	1990	1990	1990	1990	0
351	20231215	152800	34760298	1990	1990	1990	1990	0
352	20231215	152700	34760298	1990	1990	1990	1990	0
353	20231215	152600	34760298	1990	1990	1990	1990	0
354	20231215	152500	34760298	1990	1990	1990	1990	0
355	20231215	152400	34760298	1990	1990	1990	1990	0
356	20231215	152300	34760298	1990	1990	1990	1990	0
357	20231215	152200	34760298	1990	1990	1990	1990	0
358	20231215	152100	34760298	1990	1990	1990	1990	0
359	20231215	152000	34760298	1990	1990	1990	1990	0
360	20231215	151900	34760298	1990	1990	1990	1990	0
361	20231215	151800	34760298	1990	1990	1990	1990	0
362	20231215	151700	34760298	1990	1990	1990	1990	0
363	20231215	151600	34760298	1990	1990	1990	1990	0
364	20231215	151500	34760298	1990	1990	1990	1990	20
365	20231215	151400	34720498	1990	1990	1990	1990	0
366	20231215	151300	34720498	1990	1990	1990	1990	10
367	20231215	151200	34700598	1990	1990	1990	1990	0
368	20231215	151100	34700598	1990	1990	1990	1990	0
369	20231215	151000	34700598	1990	1990	1990	1990	0
370	20231215	150900	34700598	1990	1990	1990	1990	50
371	20231215	150800	34601098	1990	1990	1990	1990	0
372	20231215	150700	34601098	1990	1990	1990	1990	20
373	20231215	150600	34561298	1990	1990	1990	1990	0
374	20231215	150500	34561298	1990	1990	1990	1990	100
375	20231215	150400	34362298	1990	1990	1990	1990	0
376	20231215	150300	34362298	1990	1990	1990	1990	0
377	20231215	150200	34362298	1990	1990	1990	1990	0
378	20231215	150100	34362298	1990	1990	1990	1990	10
379	20231215	150000	34342398	1990	1990	1990	1990	20
380	20231215	145900	34302598	1990	1990	1990	1990	10
381	20231215	145800	34282698	1990	1990	1990	1990	0
382	20231215	145700	34282698	1990	1990	1990	1990	0
383	20231215	145600	34282698	1990	1990	1990	1990	0
384	20231215	145500	34282698	1990	1990	1990	1990	0
385	20231215	145400	34282698	1990	1990	1990	1990	0
386	20231215	145300	34282698	1990	1990	1990	1990	20
387	20231215	145200	34242898	1990	1990	1990	1990	0
388	20231215	145100	34242898	1990	1990	1990	1990	0
389	20231215	145000	34242898	1990	1990	1990	1990	0
390	20231215	144900	34242898	1990	1990	1990	1990	0
391	20231215	144800	34242898	1990	1990	1990	1990	0
392	20231215	144700	34242898	1990	1990	1990	1990	0
393	20231215	144600	34242898	1990	1990	1990	1990	0
394	20231215	144500	34242898	1990	1990	1990	1990	193
395	20231215	144400	33858828	1990	1990	1990	1990	0
396	20231215	144300	33858828	1990	1990	1990	1990	0
397	20231215	144200	33858828	1990	1990	1990	1990	90
398	20231215	144100	33679728	1990	1990	1990	1990	0
399	20231215	144000	33679728	1990	1990	1990	1990	0
400	20231215	143900	33679728	1990	1990	1990	1990	0
401	20231215	143800	33679728	1990	1990	1990	1990	20
402	20231215	143700	33639928	1990	1990	1990	1990	0
403	20231215	143600	33639928	1990	1990	1990	1990	0
404	20231215	143500	33639928	1990	1990	1990	1990	0
405	20231215	143400	33639928	1990	1990	1990	1990	0
406	20231215	143300	33639928	1990	1990	1990	1990	0
407	20231215	143200	33639928	1990	1990	1990	1990	0
408	20231215	143100	33639928	1990	1990	1990	1990	20
409	20231215	143000	33600128	1990	1990	1990	1990	0
410	20231215	142900	33600128	1990	1990	1990	1990	0
411	20231215	142800	33600128	1990	1990	1990	1990	0
412	20231215	142700	33600128	1990	1990	1990	1990	0
413	20231215	142600	33600128	1990	1990	1990	1990	47
414	20231215	142500	33506598	1990	1990	1990	1990	0
415	20231215	142400	33506598	1990	1990	1990	1990	0
416	20231215	142300	33506598	1990	1990	1990	1990	20
417	20231215	142200	33466798	1990	1990	1990	1990	0
418	20231215	142100	33466798	1990	1990	1990	1990	0
419	20231215	142000	33466798	1990	1990	1990	1990	0
420	20231215	141900	33466798	1990	1990	1990	1990	0
421	20231215	141800	33466798	1990	1990	1990	1990	10
422	20231215	141700	33446898	1990	1990	1990	1990	0
423	20231215	141600	33446898	1990	1990	1990	1990	20
424	20231215	141500	33407098	1990	1990	1990	1990	0
425	20231215	141400	33407098	1990	1990	1990	1990	0
426	20231215	141300	33407098	1990	1990	1990	1990	0
427	20231215	141200	33407098	1990	1990	1990	1990	0
428	20231215	141100	33407098	1990	1990	1990	1990	0
429	20231215	141000	33407098	1990	1990	1990	1990	0
430	20231215	140900	33407098	1990	1990	1990	1990	20
431	20231215	140800	33367298	1990	1990	1990	1990	0
432	20231215	140700	33367298	1990	1990	1990	1990	0
433	20231215	140600	33367298	1990	1990	1990	1990	0
434	20231215	140500	33367298	1990	1990	1990	1990	0
435	20231215	140400	33367298	1990	1990	1990	1990	0
436	20231215	140300	33367298	1990	1990	1990	1990	0
437	20231215	140200	33367298	1990	1990	1990	1990	0
438	20231215	140100	33367298	1990	1990	1990	1990	20
439	20231215	140000	33327498	1990	1990	1990	1990	0
440	20231215	135900	33327498	1990	1990	1990	1990	0
441	20231215	135800	33327498	1990	1990	1990	1990	0
442	20231215	135700	33327498	1990	1990	1990	1990	0
443	20231215	135600	33327498	1990	1990	1990	1990	0
444	20231215	135500	33327498	1990	1990	1990	1990	0
445	20231215	135400	33327498	1990	1990	1990	1990	20
446	20231215	135300	33287698	1990	1990	1990	1990	15
447	20231215	135200	33257848	1991	1991	1991	1991	0
448	20231215	135100	33257848	1991	1991	1991	1991	0
449	20231215	135000	33257848	1991	1991	1991	1991	0
450	20231215	134900	33257848	1991	1991	1991	1991	0
451	20231215	134800	33257848	1991	1991	1991	1991	0
452	20231215	134700	33257848	1991	1991	1991	1991	20
453	20231215	134600	33218028	1991	1991	1991	1991	0
454	20231215	134500	33218028	1991	1991	1991	1991	0
455	20231215	134400	33218028	1991	1991	1991	1991	0
456	20231215	134300	33218028	1991	1991	1991	1991	0
457	20231215	134200	33218028	1991	1991	1991	1991	0
458	20231215	134100	33218028	1991	1991	1991	1991	0
459	20231215	134000	33218028	1991	1991	1991	1991	0
460	20231215	133900	33218028	1991	1991	1991	1991	20
461	20231215	133800	33178208	1991	1991	1991	1991	0
462	20231215	133700	33178208	1991	1991	1991	1991	0
463	20231215	133600	33178208	1991	1991	1991	1991	0
464	20231215	133500	33178208	1991	1991	1991	1991	0
465	20231215	133400	33178208	1991	1991	1991	1991	0
466	20231215	133300	33178208	1991	1991	1991	1991	0
467	20231215	133200	33178208	1991	1991	1991	1991	20
468	20231215	133100	33138388	1991	1991	1991	1991	0
469	20231215	133000	33138388	1991	1991	1991	1991	0
470	20231215	132900	33138388	1991	1991	1991	1991	0
471	20231215	132800	33138388	1991	1991	1991	1991	0
472	20231215	132700	33138388	1991	1991	1991	1991	0
473	20231215	132600	33138388	1991	1991	1991	1991	0
474	20231215	132500	33138388	1991	1991	1991	1991	20
475	20231215	132400	33098568	1991	1991	1991	1991	0
476	20231215	132300	33098568	1991	1991	1991	1991	0
477	20231215	132200	33098568	1991	1991	1991	1991	0
478	20231215	132100	33098568	1991	1991	1991	1991	0
479	20231215	132000	33098568	1991	1991	1991	1991	0
480	20231215	131900	33098568	1991	1991	1991	1991	0
481	20231215	131800	33098568	1991	1991	1991	1991	0
482	20231215	131700	33098568	1991	1991	1991	1991	20
483	20231215	131600	33058748	1991	1991	1991	1991	0
484	20231215	131500	33058748	1991	1991	1991	1991	0
485	20231215	131400	33058748	1991	1991	1991	1991	0
486	20231215	131300	33058748	1991	1991	1991	1991	0
487	20231215	131200	33058748	1991	1991	1991	1991	0
488	20231215	131100	33058748	1991	1991	1991	1991	0
489	20231215	131000	33058748	1991	1991	1991	1991	20
490	20231215	130900	33018928	1991	1991	1991	1991	0
491	20231215	130800	33018928	1991	1991	1991	1991	0
492	20231215	130700	33018928	1991	1991	1991	1991	0
493	20231215	130600	33018928	1991	1991	1991	1991	0
494	20231215	130500	33018928	1991	1991	1991	1991	0
495	20231215	130400	33018928	1991	1991	1991	1991	0
496	20231215	130300	33018928	1991	1991	1991	1991	20
497	20231215	130200	32979108	1990	1990	1990	1990	0
498	20231215	130100	32979108	1990	1990	1990	1990	0
499	20231215	130000	32979108	1990	1990	1990	1990	35
500	20231215	125900	32909458	1990	1990	1990	1990	0
501	20231215	125800	32909458	1990	1990	1990	1990	0
502	20231215	125700	32909458	1990	1990	1990	1990	0
503	20231215	125600	32909458	1990	1990	1990	1990	0
504	20231215	125500	32909458	1990	1990	1990	1990	20
505	20231215	125400	32869658	1990	1990	1990	1990	0
506	20231215	125300	32869658	1990	1990	1990	1990	0
507	20231215	125200	32869658	1990	1990	1990	1990	0
508	20231215	125100	32869658	1990	1990	1990	1990	0
509	20231215	125000	32869658	1990	1990	1990	1990	0
510	20231215	124900	32869658	1990	1990	1990	1990	0
511	20231215	124800	32869658	1990	1990	1990	1990	20
512	20231215	124700	32829858	1990	1990	1990	1990	0
513	20231215	124600	32829858	1990	1990	1990	1990	10
514	20231215	124500	32809958	1990	1990	1990	1990	0
515	20231215	124400	32809958	1990	1990	1990	1990	0
516	20231215	124300	32809958	1990	1990	1990	1990	0
517	20231215	124200	32809958	1990	1990	1990	1990	0
518	20231215	124100	32809958	1990	1990	1990	1990	20
519	20231215	124000	32770158	1990	1990	1990	1990	0
520	20231215	123900	32770158	1990	1990	1990	1990	0
521	20231215	123800	32770158	1990	1990	1990	1990	0
522	20231215	123700	32770158	1990	1990	1990	1990	0
523	20231215	123600	32770158	1990	1990	1990	1990	0
524	20231215	123500	32770158	1990	1990	1990	1990	0
525	20231215	123400	32770158	1990	1990	1990	1990	503
526	20231215	123300	31769188	1990	1990	1990	1990	20
527	20231215	123200	31729388	1990	1990	1990	1990	0
528	20231215	123100	31729388	1990	1990	1990	1990	0
529	20231215	123000	31729388	1990	1990	1990	1990	0
530	20231215	122900	31729388	1990	1990	1990	1990	0
531	20231215	122800	31729388	1990	1990	1990	1990	122
532	20231215	122700	31486608	1990	1990	1990	1990	0
533	20231215	122600	31486608	1990	1990	1990	1990	20
534	20231215	122500	31446808	1990	1990	1990	1990	0
535	20231215	122400	31446808	1990	1990	1990	1990	0
536	20231215	122300	31446808	1990	1990	1990	1990	0
537	20231215	122200	31446808	1990	1990	1990	1990	0
538	20231215	122100	31446808	1990	1990	1990	1990	0
539	20231215	122000	31446808	1990	1990	1990	1990	0
540	20231215	121900	31446808	1990	1990	1990	1990	20
541	20231215	121800	31407008	1990	1990	1990	1990	30
542	20231215	121700	31347308	1990	1990	1990	1990	0
543	20231215	121600	31347308	1990	1990	1990	1990	0
544	20231215	121500	31347308	1990	1990	1990	1990	0
545	20231215	121400	31347308	1990	1990	1990	1990	0
546	20231215	121300	31347308	1990	1990	1990	1990	0
547	20231215	121200	31347308	1990	1990	1990	1990	0
548	20231215	121100	31347308	1990	1990	1990	1990	20
549	20231215	121000	31307508	1990	1990	1990	1990	0
550	20231215	120900	31307508	1990	1990	1990	1990	0
551	20231215	120800	31307508	1990	1990	1990	1990	0
552	20231215	120700	31307508	1990	1990	1990	1990	10
553	20231215	120600	31287608	1990	1990	1990	1990	0
554	20231215	120500	31287608	1990	1990	1990	1990	0
555	20231215	120400	31287608	1990	1990	1990	1990	20
556	20231215	120300	31247808	1990	1990	1990	1990	0
557	20231215	120200	31247808	1990	1990	1990	1990	110
558	20231215	120100	31028908	1990	1990	1990	1990	50
559	20231215	120000	30929408	1990	1990	1990	1990	0
560	20231215	115900	30929408	1990	1990	1990	1990	70
561	20231215	115800	30790108	1990	1990	1990	1990	0
562	20231215	115700	30790108	1990	1990	1990	1990	220
563	20231215	115600	30352308	1990	1990	1990	1990	0
564	20231215	115500	30352308	1990	1990	1990	1990	0
565	20231215	115400	30352308	1990	1990	1990	1990	0
566	20231215	115300	30352308	1990	1990	1990	1990	0
567	20231215	115200	30352308	1990	1990	1990	1990	0
568	20231215	115100	30352308	1990	1990	1990	1990	9
569	20231215	115000	30334398	1990	1990	1990	1990	0
570	20231215	114900	30334398	1990	1990	1990	1990	20
571	20231215	114800	30294598	1990	1990	1990	1990	0
572	20231215	114700	30294598	1990	1990	1990	1990	0
573	20231215	114600	30294598	1990	1990	1990	1990	0
574	20231215	114500	30294598	1990	1990	1990	1990	0
575	20231215	114400	30294598	1990	1990	1990	1990	0
576	20231215	114300	30294598	1990	1990	1990	1990	0
577	20231215	114200	30294598	1990	1990	1990	1990	20
578	20231215	114100	30254798	1990	1990	1990	1990	0
579	20231215	114000	30254798	1990	1990	1990	1990	0
580	20231215	113900	30254798	1990	1990	1990	1990	0
581	20231215	113800	30254798	1990	1990	1990	1990	0
582	20231215	113700	30254798	1990	1990	1990	1990	0
583	20231215	113600	30254798	1990	1990	1990	1990	0
584	20231215	113500	30254798	1990	1990	1990	1990	20
585	20231215	113400	30214998	1990	1990	1990	1990	0
586	20231215	113300	30214998	1990	1990	1990	1990	0
587	20231215	113200	30214998	1990	1990	1990	1990	0
588	20231215	113100	30214998	1990	1990	1990	1990	0
589	20231215	113000	30214998	1990	1990	1990	1990	0
590	20231215	112900	30214998	1990	1990	1990	1990	0
591	20231215	112800	30214998	1990	1990	1990	1990	0
592	20231215	112700	30214998	1990	1990	1990	1990	20
593	20231215	112600	30175198	1990	1990	1990	1990	0
594	20231215	112500	30175198	1990	1990	1990	1990	0
595	20231215	112400	30175198	1990	1990	1990	1990	0
596	20231215	112300	30175198	1990	1990	1990	1990	0
597	20231215	112200	30175198	1990	1990	1990	1990	0
598	20231215	112100	30175198	1990	1990	1990	1990	0
599	20231215	112000	30175198	1990	1990	1990	1990	20
600	20231215	111900	30135398	1990	1990	1990	1990	0
601	20231215	111800	30135398	1990	1990	1990	1990	101
602	20231215	111700	29934408	1990	1990	1990	1990	300
603	20231215	111600	29337408	1990	1990	1990	1990	0
604	20231215	111500	29337408	1990	1990	1990	1990	0
605	20231215	111400	29337408	1990	1990	1990	1990	0
606	20231215	111300	29337408	1990	1990	1990	1990	20
607	20231215	111200	29297608	1990	1990	1990	1990	0
608	20231215	111100	29297608	1990	1990	1990	1990	0
609	20231215	111000	29297608	1990	1990	1990	1990	10
610	20231215	110900	29277708	1990	1990	1990	1990	0
611	20231215	110800	29277708	1990	1990	1990	1990	109
612	20231215	110700	29060798	1990	1990	1990	1990	4
613	20231215	110600	29052838	1991	1991	1991	1991	0
614	20231215	110500	29052838	1991	1991	1991	1991	20
615	20231215	110400	29013018	1990	1990	1990	1990	4
616	20231215	110300	29005058	1990	1990	1990	1990	4
617	20231215	110200	28997098	1990	1990	1990	1990	4
618	20231215	110100	28989138	1990	1990	1990	1990	98
619	20231215	110000	28794118	1990	1990	1990	1990	0
620	20231215	105900	28794118	1990	1990	1990	1990	0
621	20231215	105800	28794118	1990	1990	1990	1990	20
622	20231215	105700	28754318	1990	1990	1990	1990	0
623	20231215	105600	28754318	1990	1990	1990	1990	0
624	20231215	105500	28754318	1990	1990	1990	1990	0
625	20231215	105400	28754318	1990	1990	1990	1990	0
626	20231215	105300	28754318	1990	1990	1990	1990	0
627	20231215	105200	28754318	1990	1990	1990	1990	0
628	20231215	105100	28754318	1990	1990	1990	1990	20
629	20231215	105000	28714518	1990	1990	1990	1990	0
630	20231215	104900	28714518	1990	1990	1990	1990	0
631	20231215	104800	28714518	1990	1990	1990	1990	0
632	20231215	104700	28714518	1990	1990	1990	1990	0
633	20231215	104600	28714518	1990	1990	1990	1990	0
634	20231215	104500	28714518	1990	1990	1990	1990	0
635	20231215	104400	28714518	1990	1990	1990	1990	0
636	20231215	104300	28714518	1990	1990	1990	1990	20
637	20231215	104200	28674718	1970	1970	1970	1970	300
638	20231215	104100	28083718	1990	1990	1990	1990	0
639	20231215	104000	28083718	1990	1990	1990	1990	0
640	20231215	103900	28083718	1990	1990	1990	1990	10
641	20231215	103800	28063818	1970	1970	1970	1970	314
642	20231215	103700	27445238	1980	1985	1985	1980	2019
643	20231215	103600	23442558	1990	1990	1990	1990	20
644	20231215	103500	23402758	1990	1990	1990	1990	0
645	20231215	103400	23402758	1990	1990	1990	1990	0
646	20231215	103300	23402758	1990	1990	1990	1990	10
647	20231215	103200	23382858	1990	1990	1990	1990	0
648	20231215	103100	23382858	1990	1990	1990	1990	0
649	20231215	103000	23382858	1990	1990	1990	1990	0
650	20231215	102900	23382858	1990	1990	1990	1990	20
651	20231215	102800	23343058	1990	1990	1990	1990	0
652	20231215	102700	23343058	1990	1990	1990	1990	0
653	20231215	102600	23343058	1990	1990	1990	1990	0
654	20231215	102500	23343058	1990	1990	1990	1990	10
655	20231215	102400	23323158	1990	1990	1990	1990	20
656	20231215	102300	23283358	1991	1991	1991	1991	0
657	20231215	102200	23283358	1991	1991	1991	1991	0
658	20231215	102100	23283358	1991	1991	1991	1991	261
659	20231215	102000	22763707	1991	1991	1991	1991	2102
660	20231215	101900	18578625	1987	1987	1987	1987	43
661	20231215	101800	18493184	1987	1987	1987	1987	311
662	20231215	101700	17875227	1987	1987	1987	1987	0
663	20231215	101600	17875227	1987	1990	1990	1987	1200
664	20231215	101500	15489324	1991	1991	1991	1991	0
665	20231215	101400	15489324	1991	1990	1991	1990	520
666	20231215	101300	14454504	1991	1992	1992	1991	5611
667	20231215	101200	3282953	1997	1997	1997	1997	0
668	20231215	101100	3282953	1997	1997	1997	1997	313
669	20231215	101000	2657892	1998	1998	1998	1998	0
670	20231215	100900	2657892	1998	1998	1998	1998	0
671	20231215	100800	2657892	1998	1998	1998	1998	21
672	20231215	100700	2615934	1998	1998	1998	1998	20
673	20231215	100600	2575974	1997	1997	1997	1997	0
674	20231215	100500	2575974	1997	1997	1997	1997	0
675	20231215	100400	2575974	1997	1997	1997	1997	0
676	20231215	100300	2575974	1997	1997	1997	1997	0
677	20231215	100200	2575974	1997	1997	1997	1997	0
678	20231215	100100	2575974	1997	1997	1997	1997	15
679	20231215	100000	2546019	1998	1998	1998	1998	0
680	20231215	095900	2546019	1998	1998	1998	1998	20
681	20231215	095800	2506059	1998	1998	1998	1998	10
682	20231215	095700	2486079	1997	1997	1997	1997	0
683	20231215	095600	2486079	1997	1997	1997	1997	0
684	20231215	095500	2486079	1997	1997	1997	1997	0
685	20231215	095400	2486079	1997	1997	1997	1997	0
686	20231215	095300	2486079	1997	1997	1997	1997	500
687	20231215	095200	1487579	1997	1997	1997	1997	20
688	20231215	095100	1447639	1998	1998	1998	1998	0
689	20231215	095000	1447639	1998	1998	1998	1998	0
690	20231215	094900	1447639	1998	1998	1998	1998	0
691	20231215	094800	1447639	1998	1998	1998	1998	0
692	20231215	094700	1447639	1998	1998	1998	1998	0
693	20231215	094600	1447639	1998	1998	1998	1998	0
694	20231215	094500	1447639	1998	1998	1998	1998	20
695	20231215	094400	1407679	1998	1998	1998	1998	0
696	20231215	094300	1407679	1998	1998	1998	1998	0
697	20231215	094200	1407679	1998	1998	1998	1998	0
698	20231215	094100	1407679	1998	1998	1998	1998	0
699	20231215	094000	1407679	1998	1998	1998	1998	0
700	20231215	093900	1407679	1998	1998	1998	1998	0
701	20231215	093800	1407679	1998	1998	1998	1998	10
702	20231215	093700	1387699	1998	1998	1998	1998	20
703	20231215	093600	1347739	1998	1998	1998	1998	0
704	20231215	093500	1347739	1998	1998	1998	1998	0
705	20231215	093400	1347739	1998	1998	1998	1998	0
706	20231215	093300	1347739	1998	1998	1998	1998	0
707	20231215	093200	1347739	1998	1998	1998	1998	0
708	20231215	093100	1347739	1998	1998	1998	1998	0
709	20231215	093000	1347739	1998	1998	1998	1998	20
710	20231215	092900	1307779	1998	1998	1998	1998	0
711	20231215	092800	1307779	1998	1998	1998	1998	0
712	20231215	092700	1307779	1998	1998	1998	1998	0
713	20231215	092600	1307779	1998	1998	1998	1998	0
714	20231215	092500	1307779	1998	1998	1998	1998	0
715	20231215	092400	1307779	1998	1998	1998	1998	10
716	20231215	092300	1287799	1998	1998	1998	1998	20
717	20231215	092200	1247839	1998	1998	1998	1998	0
718	20231215	092100	1247839	1998	1998	1998	1998	50
719	20231215	092000	1147939	1999	1999	1999	1999	0
720	20231215	091900	1147939	1999	1999	1999	1999	0
721	20231215	091800	1147939	1999	1999	1999	1999	0
722	20231215	091700	1147939	1999	1999	1999	1999	30
723	20231215	091600	1087969	1999	1999	1999	1999	20
724	20231215	091500	1047989	1999	1999	1999	1999	20
725	20231215	091400	1008009	1999	1999	1999	1999	0
726	20231215	091300	1008009	1999	1999	1999	1999	0
727	20231215	091200	1008009	1999	1999	1999	1999	0
728	20231215	091100	1008009	1999	1999	1999	1999	0
729	20231215	091000	1008009	1999	1999	1999	1999	0
730	20231215	090900	1008009	1999	1999	1999	1999	0
731	20231215	090800	1008009	1999	1999	1999	1999	0
732	20231215	090700	1008009	1999	1999	1999	1999	0
733	20231215	090600	1008009	1999	1999	1999	1999	1
734	20231215	090500	1006010	2000	2000	2000	2000	0
735	20231215	090400	1006010	2000	2000	2000	2000	0
736	20231215	090300	1006010	2000	2000	2000	2000	0
737	20231215	090200	1006010	2000	2000	2000	2000	501
738	20231215	090100	4010	2005	2005	2005	2005	0
739	20231215	090000	4010	2005	2005	2005	2005	2