KissMeData/455310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212900	35064914	1990	1990	1990	1990	30
3	20231204	212800	35064914	1990	1990	1990	1990	0
4	20231204	212700	35064914	1990	1990	1990	1990	0
5	20231204	212600	35064914	1990	1990	1990	1990	0
6	20231204	212500	35064914	1990	1990	1990	1990	0
7	20231204	212400	35064914	1990	1990	1990	1990	0
8	20231204	212300	35064914	1990	1990	1990	1990	0
9	20231204	212200	35064914	1990	1990	1990	1990	0
10	20231204	212100	35064914	1990	1990	1990	1990	0
11	20231204	212000	35064914	1990	1990	1990	1990	0
12	20231204	211900	35064914	1990	1990	1990	1990	0
13	20231204	211800	35064914	1990	1990	1990	1990	0
14	20231204	211700	35064914	1990	1990	1990	1990	0
15	20231204	211600	35064914	1990	1990	1990	1990	0
16	20231204	211500	35064914	1990	1990	1990	1990	0
17	20231204	211400	35064914	1990	1990	1990	1990	0
18	20231204	211300	35064914	1990	1990	1990	1990	0
19	20231204	211200	35064914	1990	1990	1990	1990	0
20	20231204	211100	35064914	1990	1990	1990	1990	0
21	20231204	211000	35064914	1990	1990	1990	1990	0
22	20231204	210900	35064914	1990	1990	1990	1990	0
23	20231204	210800	35064914	1990	1990	1990	1990	0
24	20231204	210700	35064914	1990	1990	1990	1990	0
25	20231204	210600	35064914	1990	1990	1990	1990	0
26	20231204	210500	35064914	1990	1990	1990	1990	0
27	20231204	210400	35064914	1990	1990	1990	1990	0
28	20231204	210300	35064914	1990	1990	1990	1990	0
29	20231204	210200	35064914	1990	1990	1990	1990	0
30	20231204	210100	35064914	1990	1990	1990	1990	0
31	20231204	210000	35064914	1990	1990	1990	1990	0
32	20231204	205900	35064914	1990	1990	1990	1990	30
33	20231204	205800	35064914	1990	1990	1990	1990	0
34	20231204	205700	35064914	1990	1990	1990	1990	0
35	20231204	205600	35064914	1990	1990	1990	1990	0
36	20231204	205500	35064914	1990	1990	1990	1990	0
37	20231204	205400	35064914	1990	1990	1990	1990	0
38	20231204	205300	35064914	1990	1990	1990	1990	0
39	20231204	205200	35064914	1990	1990	1990	1990	0
40	20231204	205100	35064914	1990	1990	1990	1990	0
41	20231204	205000	35064914	1990	1990	1990	1990	0
42	20231204	204900	35064914	1990	1990	1990	1990	0
43	20231204	204800	35064914	1990	1990	1990	1990	0
44	20231204	204700	35064914	1990	1990	1990	1990	0
45	20231204	204600	35064914	1990	1990	1990	1990	0
46	20231204	204500	35064914	1990	1990	1990	1990	0
47	20231204	204400	35064914	1990	1990	1990	1990	0
48	20231204	204300	35064914	1990	1990	1990	1990	0
49	20231204	204200	35064914	1990	1990	1990	1990	0
50	20231204	204100	35064914	1990	1990	1990	1990	0
51	20231204	204000	35064914	1990	1990	1990	1990	0
52	20231204	203900	35064914	1990	1990	1990	1990	0
53	20231204	203800	35064914	1990	1990	1990	1990	0
54	20231204	203700	35064914	1990	1990	1990	1990	0
55	20231204	203600	35064914	1990	1990	1990	1990	0
56	20231204	203500	35064914	1990	1990	1990	1990	0
57	20231204	203400	35064914	1990	1990	1990	1990	0
58	20231204	203300	35064914	1990	1990	1990	1990	0
59	20231204	203200	35064914	1990	1990	1990	1990	0
60	20231204	203100	35064914	1990	1990	1990	1990	0
61	20231204	203000	35064914	1990	1990	1990	1990	0
62	20231204	202900	35064914	1990	1990	1990	1990	30
63	20231204	202800	35064914	1990	1990	1990	1990	0
64	20231204	202700	35064914	1990	1990	1990	1990	0
65	20231204	202600	35064914	1990	1990	1990	1990	0
66	20231204	202500	35064914	1990	1990	1990	1990	0
67	20231204	202400	35064914	1990	1990	1990	1990	0
68	20231204	202300	35064914	1990	1990	1990	1990	0
69	20231204	202200	35064914	1990	1990	1990	1990	0
70	20231204	202100	35064914	1990	1990	1990	1990	0
71	20231204	202000	35064914	1990	1990	1990	1990	0
72	20231204	201900	35064914	1990	1990	1990	1990	0
73	20231204	201800	35064914	1990	1990	1990	1990	0
74	20231204	201700	35064914	1990	1990	1990	1990	0
75	20231204	201600	35064914	1990	1990	1990	1990	0
76	20231204	201500	35064914	1990	1990	1990	1990	0
77	20231204	201400	35064914	1990	1990	1990	1990	0
78	20231204	201300	35064914	1990	1990	1990	1990	0
79	20231204	201200	35064914	1990	1990	1990	1990	0
80	20231204	201100	35064914	1990	1990	1990	1990	0
81	20231204	201000	35064914	1990	1990	1990	1990	0
82	20231204	200900	35064914	1990	1990	1990	1990	0
83	20231204	200800	35064914	1990	1990	1990	1990	0
84	20231204	200700	35064914	1990	1990	1990	1990	0
85	20231204	200600	35064914	1990	1990	1990	1990	0
86	20231204	200500	35064914	1990	1990	1990	1990	0
87	20231204	200400	35064914	1990	1990	1990	1990	0
88	20231204	200300	35064914	1990	1990	1990	1990	0
89	20231204	200200	35064914	1990	1990	1990	1990	0
90	20231204	200100	35064914	1990	1990	1990	1990	0
91	20231204	200000	35064914	1990	1990	1990	1990	0
92	20231204	195900	35064914	1990	1990	1990	1990	30
93	20231204	195800	35064914	1990	1990	1990	1990	0
94	20231204	195700	35064914	1990	1990	1990	1990	0
95	20231204	195600	35064914	1990	1990	1990	1990	0
96	20231204	195500	35064914	1990	1990	1990	1990	0
97	20231204	195400	35064914	1990	1990	1990	1990	0
98	20231204	195300	35064914	1990	1990	1990	1990	0
99	20231204	195200	35064914	1990	1990	1990	1990	0
100	20231204	195100	35064914	1990	1990	1990	1990	0
101	20231204	195000	35064914	1990	1990	1990	1990	0
102	20231204	194900	35064914	1990	1990	1990	1990	0
103	20231204	194800	35064914	1990	1990	1990	1990	0
104	20231204	194700	35064914	1990	1990	1990	1990	0
105	20231204	194600	35064914	1990	1990	1990	1990	0
106	20231204	194500	35064914	1990	1990	1990	1990	0
107	20231204	194400	35064914	1990	1990	1990	1990	0
108	20231204	194300	35064914	1990	1990	1990	1990	0
109	20231204	194200	35064914	1990	1990	1990	1990	0
110	20231204	194100	35064914	1990	1990	1990	1990	0
111	20231204	194000	35064914	1990	1990	1990	1990	0
112	20231204	193900	35064914	1990	1990	1990	1990	0
113	20231204	193800	35064914	1990	1990	1990	1990	0
114	20231204	193700	35064914	1990	1990	1990	1990	0
115	20231204	193600	35064914	1990	1990	1990	1990	0
116	20231204	193500	35064914	1990	1990	1990	1990	0
117	20231204	193400	35064914	1990	1990	1990	1990	0
118	20231204	193300	35064914	1990	1990	1990	1990	0
119	20231204	193200	35064914	1990	1990	1990	1990	0
120	20231204	193100	35064914	1990	1990	1990	1990	0
121	20231204	193000	35064914	1990	1990	1990	1990	0
122	20231204	192900	35064914	1990	1990	1990	1990	30
123	20231204	192800	35064914	1990	1990	1990	1990	0
124	20231204	192700	35064914	1990	1990	1990	1990	0
125	20231204	192600	35064914	1990	1990	1990	1990	0
126	20231204	192500	35064914	1990	1990	1990	1990	0
127	20231204	192400	35064914	1990	1990	1990	1990	0
128	20231204	192300	35064914	1990	1990	1990	1990	0
129	20231204	192200	35064914	1990	1990	1990	1990	0
130	20231204	192100	35064914	1990	1990	1990	1990	0
131	20231204	192000	35064914	1990	1990	1990	1990	0
132	20231204	191900	35064914	1990	1990	1990	1990	0
133	20231204	191800	35064914	1990	1990	1990	1990	0
134	20231204	191700	35064914	1990	1990	1990	1990	0
135	20231204	191600	35064914	1990	1990	1990	1990	0
136	20231204	191500	35064914	1990	1990	1990	1990	0
137	20231204	191400	35064914	1990	1990	1990	1990	0
138	20231204	191300	35064914	1990	1990	1990	1990	0
139	20231204	191200	35064914	1990	1990	1990	1990	0
140	20231204	191100	35064914	1990	1990	1990	1990	0
141	20231204	191000	35064914	1990	1990	1990	1990	0
142	20231204	190900	35064914	1990	1990	1990	1990	0
143	20231204	190800	35064914	1990	1990	1990	1990	0
144	20231204	190700	35064914	1990	1990	1990	1990	0
145	20231204	190600	35064914	1990	1990	1990	1990	0
146	20231204	190500	35064914	1990	1990	1990	1990	0
147	20231204	190400	35064914	1990	1990	1990	1990	0
148	20231204	190300	35064914	1990	1990	1990	1990	0
149	20231204	190200	35064914	1990	1990	1990	1990	0
150	20231204	190100	35064914	1990	1990	1990	1990	0
151	20231204	190000	35064914	1990	1990	1990	1990	0
152	20231204	185900	35064914	1990	1990	1990	1990	30
153	20231204	185800	35064914	1990	1990	1990	1990	0
154	20231204	185700	35064914	1990	1990	1990	1990	0
155	20231204	185600	35064914	1990	1990	1990	1990	0
156	20231204	185500	35064914	1990	1990	1990	1990	0
157	20231204	185400	35064914	1990	1990	1990	1990	0
158	20231204	185300	35064914	1990	1990	1990	1990	0
159	20231204	185200	35064914	1990	1990	1990	1990	0
160	20231204	185100	35064914	1990	1990	1990	1990	0
161	20231204	185000	35064914	1990	1990	1990	1990	0
162	20231204	184900	35064914	1990	1990	1990	1990	0
163	20231204	184800	35064914	1990	1990	1990	1990	0
164	20231204	184700	35064914	1990	1990	1990	1990	0
165	20231204	184600	35064914	1990	1990	1990	1990	0
166	20231204	184500	35064914	1990	1990	1990	1990	0
167	20231204	184400	35064914	1990	1990	1990	1990	0
168	20231204	184300	35064914	1990	1990	1990	1990	0
169	20231204	184200	35064914	1990	1990	1990	1990	0
170	20231204	184100	35064914	1990	1990	1990	1990	0
171	20231204	184000	35064914	1990	1990	1990	1990	0
172	20231204	183900	35064914	1990	1990	1990	1990	0
173	20231204	183800	35064914	1990	1990	1990	1990	0
174	20231204	183700	35064914	1990	1990	1990	1990	0
175	20231204	183600	35064914	1990	1990	1990	1990	0
176	20231204	183500	35064914	1990	1990	1990	1990	0
177	20231204	183400	35064914	1990	1990	1990	1990	0
178	20231204	183300	35064914	1990	1990	1990	1990	0
179	20231204	183200	35064914	1990	1990	1990	1990	0
180	20231204	183100	35064914	1990	1990	1990	1990	0
181	20231204	183000	35064914	1990	1990	1990	1990	0
182	20231204	182900	35064914	1990	1990	1990	1990	30
183	20231204	182800	35064914	1990	1990	1990	1990	0
184	20231204	182700	35064914	1990	1990	1990	1990	0
185	20231204	182600	35064914	1990	1990	1990	1990	0
186	20231204	182500	35064914	1990	1990	1990	1990	0
187	20231204	182400	35064914	1990	1990	1990	1990	0
188	20231204	182300	35064914	1990	1990	1990	1990	0
189	20231204	182200	35064914	1990	1990	1990	1990	0
190	20231204	182100	35064914	1990	1990	1990	1990	0
191	20231204	182000	35064914	1990	1990	1990	1990	0
192	20231204	181900	35064914	1990	1990	1990	1990	0
193	20231204	181800	35064914	1990	1990	1990	1990	0
194	20231204	181700	35064914	1990	1990	1990	1990	0
195	20231204	181600	35064914	1990	1990	1990	1990	0
196	20231204	181500	35064914	1990	1990	1990	1990	0
197	20231204	181400	35064914	1990	1990	1990	1990	0
198	20231204	181300	35064914	1990	1990	1990	1990	0
199	20231204	181200	35064914	1990	1990	1990	1990	0
200	20231204	181100	35064914	1990	1990	1990	1990	0
201	20231204	181000	35064914	1990	1990	1990	1990	0
202	20231204	180900	35064914	1990	1990	1990	1990	0
203	20231204	180800	35064914	1990	1990	1990	1990	0
204	20231204	180700	35064914	1990	1990	1990	1990	0
205	20231204	180600	35064914	1990	1990	1990	1990	0
206	20231204	180500	35064914	1990	1990	1990	1990	0
207	20231204	180400	35064914	1990	1990	1990	1990	0
208	20231204	180300	35064914	1990	1990	1990	1990	0
209	20231204	180200	35064914	1990	1990	1990	1990	0
210	20231204	180100	35064914	1990	1990	1990	1990	0
211	20231204	180000	35064914	1990	1990	1990	1990	0
212	20231204	175900	35064914	1990	1990	1990	1990	30
213	20231204	175800	35064914	1990	1990	1990	1990	0
214	20231204	175700	35064914	1990	1990	1990	1990	0
215	20231204	175600	35064914	1990	1990	1990	1990	0
216	20231204	175500	35064914	1990	1990	1990	1990	0
217	20231204	175400	35064914	1990	1990	1990	1990	0
218	20231204	175300	35064914	1990	1990	1990	1990	0
219	20231204	175200	35064914	1990	1990	1990	1990	0
220	20231204	175100	35064914	1990	1990	1990	1990	0
221	20231204	175000	35064914	1990	1990	1990	1990	0
222	20231204	174900	35064914	1990	1990	1990	1990	0
223	20231204	174800	35064914	1990	1990	1990	1990	0
224	20231204	174700	35064914	1990	1990	1990	1990	0
225	20231204	174600	35064914	1990	1990	1990	1990	0
226	20231204	174500	35064914	1990	1990	1990	1990	0
227	20231204	174400	35064914	1990	1990	1990	1990	0
228	20231204	174300	35064914	1990	1990	1990	1990	0
229	20231204	174200	35064914	1990	1990	1990	1990	0
230	20231204	174100	35064914	1990	1990	1990	1990	0
231	20231204	174000	35064914	1990	1990	1990	1990	0
232	20231204	173900	35064914	1990	1990	1990	1990	0
233	20231204	173800	35064914	1990	1990	1990	1990	0
234	20231204	173700	35064914	1990	1990	1990	1990	0
235	20231204	173600	35064914	1990	1990	1990	1990	0
236	20231204	173500	35064914	1990	1990	1990	1990	0
237	20231204	173400	35064914	1990	1990	1990	1990	0
238	20231204	173300	35064914	1990	1990	1990	1990	0
239	20231204	173200	35064914	1990	1990	1990	1990	0
240	20231204	173100	35064914	1990	1990	1990	1990	0
241	20231204	173000	35064914	1990	1990	1990	1990	0
242	20231204	172900	35064914	1990	1990	1990	1990	30
243	20231204	172800	35064914	1990	1990	1990	1990	0
244	20231204	172700	35064914	1990	1990	1990	1990	0
245	20231204	172600	35064914	1990	1990	1990	1990	0
246	20231204	172500	35064914	1990	1990	1990	1990	0
247	20231204	172400	35064914	1990	1990	1990	1990	0
248	20231204	172300	35064914	1990	1990	1990	1990	0
249	20231204	172200	35064914	1990	1990	1990	1990	0
250	20231204	172100	35064914	1990	1990	1990	1990	0
251	20231204	172000	35064914	1990	1990	1990	1990	0
252	20231204	171900	35064914	1990	1990	1990	1990	0
253	20231204	171800	35064914	1990	1990	1990	1990	0
254	20231204	171700	35064914	1990	1990	1990	1990	0
255	20231204	171600	35064914	1990	1990	1990	1990	0
256	20231204	171500	35064914	1990	1990	1990	1990	0
257	20231204	171400	35064914	1990	1990	1990	1990	0
258	20231204	171300	35064914	1990	1990	1990	1990	0
259	20231204	171200	35064914	1990	1990	1990	1990	0
260	20231204	171100	35064914	1990	1990	1990	1990	0
261	20231204	171000	35064914	1990	1990	1990	1990	0
262	20231204	170900	35064914	1990	1990	1990	1990	0
263	20231204	170800	35064914	1990	1990	1990	1990	0
264	20231204	170700	35064914	1990	1990	1990	1990	0
265	20231204	170600	35064914	1990	1990	1990	1990	0
266	20231204	170500	35064914	1990	1990	1990	1990	0
267	20231204	170400	35064914	1990	1990	1990	1990	0
268	20231204	170300	35064914	1990	1990	1990	1990	0
269	20231204	170200	35064914	1990	1990	1990	1990	0
270	20231204	170100	35064914	1990	1990	1990	1990	0
271	20231204	170000	35064914	1990	1990	1990	1990	0
272	20231204	165900	35064914	1990	1990	1990	1990	30
273	20231204	165800	35064914	1990	1990	1990	1990	0
274	20231204	165700	35064914	1990	1990	1990	1990	0
275	20231204	165600	35064914	1990	1990	1990	1990	0
276	20231204	165500	35064914	1990	1990	1990	1990	0
277	20231204	165400	35064914	1990	1990	1990	1990	0
278	20231204	165300	35064914	1990	1990	1990	1990	0
279	20231204	165200	35064914	1990	1990	1990	1990	0
280	20231204	165100	35064914	1990	1990	1990	1990	0
281	20231204	165000	35064914	1990	1990	1990	1990	0
282	20231204	164900	35064914	1990	1990	1990	1990	0
283	20231204	164800	35064914	1990	1990	1990	1990	0
284	20231204	164700	35064914	1990	1990	1990	1990	0
285	20231204	164600	35064914	1990	1990	1990	1990	0
286	20231204	164500	35064914	1990	1990	1990	1990	0
287	20231204	164400	35064914	1990	1990	1990	1990	0
288	20231204	164300	35064914	1990	1990	1990	1990	0
289	20231204	164200	35064914	1990	1990	1990	1990	0
290	20231204	164100	35064914	1990	1990	1990	1990	0
291	20231204	164000	35064914	1990	1990	1990	1990	0
292	20231204	163900	35064914	1990	1990	1990	1990	0
293	20231204	163800	35064914	1990	1990	1990	1990	0
294	20231204	163700	35064914	1990	1990	1990	1990	0
295	20231204	163600	35064914	1990	1990	1990	1990	0
296	20231204	163500	35064914	1990	1990	1990	1990	0
297	20231204	163400	35064914	1990	1990	1990	1990	0
298	20231204	163300	35064914	1990	1990	1990	1990	0
299	20231204	163200	35064914	1990	1990	1990	1990	0
300	20231204	163100	35064914	1990	1990	1990	1990	0
301	20231204	163000	35064914	1990	1990	1990	1990	0
302	20231204	162900	35064914	1990	1990	1990	1990	30
303	20231204	162800	35064914	1990	1990	1990	1990	0
304	20231204	162700	35064914	1990	1990	1990	1990	0
305	20231204	162600	35064914	1990	1990	1990	1990	0
306	20231204	162500	35064914	1990	1990	1990	1990	0
307	20231204	162400	35064914	1990	1990	1990	1990	0
308	20231204	162300	35064914	1990	1990	1990	1990	0
309	20231204	162200	35064914	1990	1990	1990	1990	0
310	20231204	162100	35064914	1990	1990	1990	1990	0
311	20231204	162000	35064914	1990	1990	1990	1990	0
312	20231204	161900	35064914	1990	1990	1990	1990	0
313	20231204	161800	35064914	1990	1990	1990	1990	0
314	20231204	161700	35064914	1990	1990	1990	1990	0
315	20231204	161600	35064914	1990	1990	1990	1990	0
316	20231204	161500	35064914	1990	1990	1990	1990	0
317	20231204	161400	35064914	1990	1990	1990	1990	0
318	20231204	161300	35064914	1990	1990	1990	1990	0
319	20231204	161200	35064914	1990	1990	1990	1990	0
320	20231204	161100	35064914	1990	1990	1990	1990	0
321	20231204	161000	35064914	1990	1990	1990	1990	0
322	20231204	160900	35064914	1990	1990	1990	1990	0
323	20231204	160800	35064914	1990	1990	1990	1990	0
324	20231204	160700	35064914	1990	1990	1990	1990	0
325	20231204	160600	35064914	1990	1990	1990	1990	0
326	20231204	160500	35064914	1990	1990	1990	1990	0
327	20231204	160400	35064914	1990	1990	1990	1990	0
328	20231204	160300	35064914	1990	1990	1990	1990	0
329	20231204	160200	35064914	1990	1990	1990	1990	0
330	20231204	160100	35064914	1990	1990	1990	1990	0
331	20231204	160000	35064914	1990	1990	1990	1990	0
332	20231204	155900	35064914	1990	1990	1990	1990	30
333	20231204	155800	35064914	1990	1990	1990	1990	0
334	20231204	155700	35064914	1990	1990	1990	1990	0
335	20231204	155600	35064914	1990	1990	1990	1990	0
336	20231204	155500	35064914	1990	1990	1990	1990	0
337	20231204	155400	35064914	1990	1990	1990	1990	0
338	20231204	155300	35064914	1990	1990	1990	1990	0
339	20231204	155200	35064914	1990	1990	1990	1990	0
340	20231204	155100	35064914	1990	1990	1990	1990	0
341	20231204	155000	35064914	1990	1990	1990	1990	0
342	20231204	154900	35064914	1990	1990	1990	1990	0
343	20231204	154800	35064914	1990	1990	1990	1990	0
344	20231204	154700	35064914	1990	1990	1990	1990	0
345	20231204	154600	35064914	1990	1990	1990	1990	0
346	20231204	154500	35064914	1990	1990	1990	1990	0
347	20231204	154400	35064914	1990	1990	1990	1990	0
348	20231204	154300	35064914	1990	1990	1990	1990	0
349	20231204	154200	35064914	1990	1990	1990	1990	0
350	20231204	154100	35064914	1990	1990	1990	1990	0
351	20231204	154000	35064914	1990	1990	1990	1990	0
352	20231204	153900	35064914	1990	1990	1990	1990	0
353	20231204	153800	35064914	1990	1990	1990	1990	0
354	20231204	153700	35064914	1990	1990	1990	1990	0
355	20231204	153600	35064914	1990	1990	1990	1990	0
356	20231204	153500	35064914	1990	1990	1990	1990	0
357	20231204	153400	35064914	1990	1990	1990	1990	0
358	20231204	153300	35064914	1990	1990	1990	1990	0
359	20231204	153200	35064914	1990	1990	1990	1990	0
360	20231204	153100	35064914	1990	1990	1990	1990	0
361	20231204	153000	35064914	1990	1990	1990	1990	0
362	20231204	152900	35064914	1990	1990	1990	1990	0
363	20231204	152800	35064914	1990	1990	1990	1990	0
364	20231204	152700	35064914	1990	1990	1990	1990	0
365	20231204	152600	35064914	1990	1990	1990	1990	0
366	20231204	152500	35064914	1990	1990	1990	1990	0
367	20231204	152400	35064914	1990	1990	1990	1990	0
368	20231204	152300	35064914	1990	1990	1990	1990	0
369	20231204	152200	35064914	1990	1990	1990	1990	0
370	20231204	152100	35064914	1990	1990	1990	1990	0
371	20231204	152000	35064914	1990	1990	1990	1990	0
372	20231204	151900	35064914	1990	1990	1990	1990	30
373	20231204	151800	35005214	1990	1990	1990	1990	0
374	20231204	151700	35005214	1990	1990	1990	1990	0
375	20231204	151600	35005214	1990	1990	1990	1990	0
376	20231204	151500	35005214	1990	1990	1990	1990	30
377	20231204	151400	34945514	1990	1990	1990	1990	0
378	20231204	151300	34945514	1990	1990	1990	1990	0
379	20231204	151200	34945514	1990	1990	1990	1990	30
380	20231204	151100	34885814	1990	1990	1990	1990	0
381	20231204	151000	34885814	1990	1990	1990	1990	0
382	20231204	150900	34885814	1990	1990	1990	1990	0
383	20231204	150800	34885814	1990	1990	1990	1990	30
384	20231204	150700	34826114	1990	1990	1990	1990	0
385	20231204	150600	34826114	1990	1990	1990	1990	0
386	20231204	150500	34826114	1990	1990	1990	1990	30
387	20231204	150400	34766414	1990	1990	1990	1990	0
388	20231204	150300	34766414	1990	1990	1990	1990	0
389	20231204	150200	34766414	1990	1990	1990	1990	0
390	20231204	150100	34766414	1990	1989	1990	1989	40
391	20231204	150000	34686842	1989	1989	1989	1989	0
392	20231204	145900	34686842	1989	1989	1989	1989	0
393	20231204	145800	34686842	1989	1989	1989	1989	30
394	20231204	145700	34627172	1989	1989	1989	1989	0
395	20231204	145600	34627172	1989	1989	1989	1989	0
396	20231204	145500	34627172	1989	1989	1989	1989	30
397	20231204	145400	34567502	1987	1987	1987	1987	397
398	20231204	145300	33778663	1987	1987	1987	1987	0
399	20231204	145200	33778663	1987	1987	1987	1987	0
400	20231204	145100	33778663	1987	1987	1987	1987	30
401	20231204	145000	33719053	1987	1987	1987	1987	0
402	20231204	144900	33719053	1987	1987	1987	1987	0
403	20231204	144800	33719053	1987	1987	1987	1987	0
404	20231204	144700	33719053	1987	1987	1987	1987	30
405	20231204	144600	33659443	1987	1987	1987	1987	0
406	20231204	144500	33659443	1987	1987	1987	1987	0
407	20231204	144400	33659443	1987	1987	1987	1987	30
408	20231204	144300	33599833	1987	1987	1987	1987	0
409	20231204	144200	33599833	1987	1987	1987	1987	0
410	20231204	144100	33599833	1987	1987	1987	1987	0
411	20231204	144000	33599833	1987	1987	1987	1987	33
412	20231204	143900	33534262	1987	1987	1987	1987	0
413	20231204	143800	33534262	1987	1987	1987	1987	0
414	20231204	143700	33534262	1987	1987	1987	1987	30
415	20231204	143600	33474652	1987	1987	1987	1987	0
416	20231204	143500	33474652	1987	1987	1987	1987	0
417	20231204	143400	33474652	1987	1987	1987	1987	0
418	20231204	143300	33474652	1987	1987	1987	1987	30
419	20231204	143200	33415042	1987	1987	1987	1987	0
420	20231204	143100	33415042	1987	1987	1987	1987	0
421	20231204	143000	33415042	1987	1987	1987	1987	30
422	20231204	142900	33355432	1987	1987	1987	1987	0
423	20231204	142800	33355432	1987	1987	1987	1987	0
424	20231204	142700	33355432	1987	1987	1987	1987	0
425	20231204	142600	33355432	1987	1987	1987	1987	30
426	20231204	142500	33295822	1987	1987	1987	1987	0
427	20231204	142400	33295822	1987	1987	1987	1987	0
428	20231204	142300	33295822	1987	1987	1987	1987	30
429	20231204	142200	33236212	1987	1987	1987	1987	0
430	20231204	142100	33236212	1987	1987	1987	1987	0
431	20231204	142000	33236212	1987	1987	1987	1987	0
432	20231204	141900	33236212	1987	1987	1987	1987	30
433	20231204	141800	33176602	1987	1987	1987	1987	0
434	20231204	141700	33176602	1987	1987	1987	1987	0
435	20231204	141600	33176602	1987	1987	1987	1987	30
436	20231204	141500	33116992	1987	1987	1987	1987	0
437	20231204	141400	33116992	1987	1987	1987	1987	0
438	20231204	141300	33116992	1987	1987	1987	1987	0
439	20231204	141200	33116992	1987	1987	1987	1987	30
440	20231204	141100	33057382	1987	1987	1987	1987	0
441	20231204	141000	33057382	1987	1987	1987	1987	0
442	20231204	140900	33057382	1987	1987	1987	1987	30
443	20231204	140800	32997772	1987	1987	1987	1987	0
444	20231204	140700	32997772	1987	1987	1987	1987	0
445	20231204	140600	32997772	1987	1987	1987	1987	0
446	20231204	140500	32997772	1987	1987	1987	1987	30
447	20231204	140400	32938162	1987	1987	1987	1987	0
448	20231204	140300	32938162	1987	1987	1987	1987	0
449	20231204	140200	32938162	1987	1987	1987	1987	30
450	20231204	140100	32878552	1987	1987	1987	1987	0
451	20231204	140000	32878552	1987	1987	1987	1987	0
452	20231204	135900	32878552	1987	1987	1987	1987	0
453	20231204	135800	32878552	1987	1987	1987	1987	30
454	20231204	135700	32818942	1987	1987	1987	1987	0
455	20231204	135600	32818942	1987	1987	1987	1987	0
456	20231204	135500	32818942	1987	1987	1987	1987	30
457	20231204	135400	32759332	1987	1987	1987	1987	0
458	20231204	135300	32759332	1987	1987	1987	1987	0
459	20231204	135200	32759332	1987	1987	1987	1987	0
460	20231204	135100	32759332	1987	1987	1987	1987	30
461	20231204	135000	32699722	1987	1987	1987	1987	0
462	20231204	134900	32699722	1987	1987	1987	1987	100
463	20231204	134800	32501022	1987	1987	1987	1987	30
464	20231204	134700	32441412	1987	1987	1987	1987	0
465	20231204	134600	32441412	1987	1987	1987	1987	0
466	20231204	134500	32441412	1987	1987	1987	1987	0
467	20231204	134400	32441412	1987	1987	1987	1987	30
468	20231204	134300	32381802	1987	1987	1987	1987	0
469	20231204	134200	32381802	1987	1987	1987	1987	0
470	20231204	134100	32381802	1987	1987	1987	1987	30
471	20231204	134000	32322192	1987	1987	1987	1987	0
472	20231204	133900	32322192	1987	1987	1987	1987	0
473	20231204	133800	32322192	1987	1987	1987	1987	0
474	20231204	133700	32322192	1987	1987	1987	1987	30
475	20231204	133600	32262582	1987	1987	1987	1987	0
476	20231204	133500	32262582	1987	1987	1987	1987	0
477	20231204	133400	32262582	1987	1987	1987	1987	30
478	20231204	133300	32202972	1989	1989	1989	1989	0
479	20231204	133200	32202972	1989	1989	1989	1989	0
480	20231204	133100	32202972	1989	1989	1989	1989	30
481	20231204	133000	32143302	1989	1989	1989	1989	0
482	20231204	132900	32143302	1989	1989	1989	1989	0
483	20231204	132800	32143302	1989	1989	1989	1989	0
484	20231204	132700	32143302	1989	1989	1989	1989	30
485	20231204	132600	32083632	1989	1989	1989	1989	0
486	20231204	132500	32083632	1989	1989	1989	1989	0
487	20231204	132400	32083632	1989	1989	1989	1989	30
488	20231204	132300	32023962	1989	1989	1989	1989	0
489	20231204	132200	32023962	1989	1989	1989	1989	0
490	20231204	132100	32023962	1989	1989	1989	1989	0
491	20231204	132000	32023962	1989	1989	1989	1989	30
492	20231204	131900	31964292	1989	1985	1989	1985	5071
493	20231204	131800	21898317	1989	1989	1989	1989	0
494	20231204	131700	21898317	1989	1989	1989	1989	30
495	20231204	131600	21838647	1989	1989	1989	1989	0
496	20231204	131500	21838647	1989	1989	1989	1989	0
497	20231204	131400	21838647	1989	1989	1989	1989	0
498	20231204	131300	21838647	1989	1989	1989	1989	30
499	20231204	131200	21778977	1989	1989	1989	1989	0
500	20231204	131100	21778977	1989	1989	1989	1989	0
501	20231204	131000	21778977	1989	1989	1989	1989	30
502	20231204	130900	21719307	1989	1989	1989	1989	0
503	20231204	130800	21719307	1989	1989	1989	1989	0
504	20231204	130700	21719307	1989	1989	1989	1989	0
505	20231204	130600	21719307	1989	1989	1989	1989	30
506	20231204	130500	21659637	1989	1989	1989	1989	0
507	20231204	130400	21659637	1989	1989	1989	1989	0
508	20231204	130300	21659637	1989	1989	1989	1989	30
509	20231204	130200	21599967	1989	1989	1989	1989	0
510	20231204	130100	21599967	1989	1989	1989	1989	0
511	20231204	130000	21599967	1989	1989	1989	1989	0
512	20231204	125900	21599967	1989	1989	1989	1989	30
513	20231204	125800	21540297	1989	1989	1989	1989	0
514	20231204	125700	21540297	1989	1989	1989	1989	0
515	20231204	125600	21540297	1989	1989	1989	1989	30
516	20231204	125500	21480627	1989	1989	1989	1989	0
517	20231204	125400	21480627	1989	1989	1989	1989	0
518	20231204	125300	21480627	1989	1989	1989	1989	0
519	20231204	125200	21480627	1989	1989	1989	1989	30
520	20231204	125100	21420957	1989	1989	1989	1989	0
521	20231204	125000	21420957	1989	1989	1989	1989	0
522	20231204	124900	21420957	1989	1989	1989	1989	30
523	20231204	124800	21361287	1989	1989	1989	1989	0
524	20231204	124700	21361287	1989	1989	1989	1989	0
525	20231204	124600	21361287	1989	1989	1989	1989	0
526	20231204	124500	21361287	1989	1989	1989	1989	30
527	20231204	124400	21301617	1989	1989	1989	1989	0
528	20231204	124300	21301617	1989	1989	1989	1989	30
529	20231204	124200	21241947	1986	1986	1986	1986	0
530	20231204	124100	21241947	1986	1986	1986	1986	0
531	20231204	124000	21241947	1986	1986	1986	1986	2
532	20231204	123900	21237975	1986	1986	1986	1986	2
533	20231204	123800	21234003	1986	1986	1986	1986	32
534	20231204	123700	21170451	1986	1986	1986	1986	2
535	20231204	123600	21166479	1986	1986	1986	1986	2
536	20231204	123500	21162507	1986	1986	1986	1986	30
537	20231204	123400	21102927	1985	1986	1986	1985	152
538	20231204	123300	20801205	1986	1986	1986	1986	2
539	20231204	123200	20797233	1986	1986	1986	1986	2
540	20231204	123100	20793261	1986	1986	1986	1986	32
541	20231204	123000	20729709	1986	1986	1986	1986	2
542	20231204	122900	20725737	1986	1986	1986	1986	0
543	20231204	122800	20725737	1986	1986	1986	1986	31
544	20231204	122700	20664171	1986	1986	1986	1986	0
545	20231204	122600	20664171	1986	1986	1986	1986	0
546	20231204	122500	20664171	1986	1986	1986	1986	30
547	20231204	122400	20604591	1986	1986	1986	1986	0
548	20231204	122300	20604591	1986	1986	1986	1986	0
549	20231204	122200	20604591	1986	1986	1986	1986	0
550	20231204	122100	20604591	1986	1986	1986	1986	30
551	20231204	122000	20545011	1986	1986	1986	1986	0
552	20231204	121900	20545011	1986	1986	1986	1986	0
553	20231204	121800	20545011	1986	1986	1986	1986	30
554	20231204	121700	20485431	1986	1986	1986	1986	0
555	20231204	121600	20485431	1986	1986	1986	1986	0
556	20231204	121500	20485431	1986	1986	1986	1986	0
557	20231204	121400	20485431	1986	1986	1986	1986	30
558	20231204	121300	20425851	1986	1986	1986	1986	0
559	20231204	121200	20425851	1986	1986	1986	1986	0
560	20231204	121100	20425851	1986	1986	1986	1986	30
561	20231204	121000	20366271	1986	1986	1986	1986	0
562	20231204	120900	20366271	1986	1986	1986	1986	0
563	20231204	120800	20366271	1986	1986	1986	1986	0
564	20231204	120700	20366271	1986	1986	1986	1986	30
565	20231204	120600	20306691	1986	1986	1986	1986	0
566	20231204	120500	20306691	1986	1986	1986	1986	0
567	20231204	120400	20306691	1986	1986	1986	1986	30
568	20231204	120300	20247111	1986	1986	1986	1986	0
569	20231204	120200	20247111	1986	1986	1986	1986	0
570	20231204	120100	20247111	1986	1986	1986	1986	0
571	20231204	120000	20247111	1986	1986	1986	1986	30
572	20231204	115900	20187531	1986	1986	1986	1986	0
573	20231204	115800	20187531	1986	1986	1986	1986	0
574	20231204	115700	20187531	1986	1986	1986	1986	30
575	20231204	115600	20127951	1986	1986	1986	1986	0
576	20231204	115500	20127951	1986	1986	1986	1986	0
577	20231204	115400	20127951	1986	1986	1986	1986	0
578	20231204	115300	20127951	1986	1986	1986	1986	30
579	20231204	115200	20068371	1986	1986	1986	1986	0
580	20231204	115100	20068371	1986	1986	1986	1986	0
581	20231204	115000	20068371	1986	1986	1986	1986	30
582	20231204	114900	20008791	1986	1986	1986	1986	0
583	20231204	114800	20008791	1986	1986	1986	1986	2
584	20231204	114700	20004819	1986	1986	1986	1986	0
585	20231204	114600	20004819	1986	1986	1986	1986	30
586	20231204	114500	19945239	1986	1986	1986	1986	0
587	20231204	114400	19945239	1986	1986	1986	1986	0
588	20231204	114300	19945239	1986	1986	1986	1986	30
589	20231204	114200	19885659	1986	1986	1986	1986	0
590	20231204	114100	19885659	1986	1986	1986	1986	2
591	20231204	114000	19881687	1986	1986	1986	1986	2
592	20231204	113900	19877715	1986	1986	1986	1986	30
593	20231204	113800	19818135	1986	1986	1986	1986	0
594	20231204	113700	19818135	1986	1986	1986	1986	0
595	20231204	113600	19818135	1986	1986	1986	1986	30
596	20231204	113500	19758555	1986	1986	1986	1986	0
597	20231204	113400	19758555	1986	1986	1986	1986	0
598	20231204	113300	19758555	1986	1986	1986	1986	30
599	20231204	113200	19698975	1986	1986	1986	1986	0
600	20231204	113100	19698975	1986	1986	1986	1986	0
601	20231204	113000	19698975	1986	1986	1986	1986	0
602	20231204	112900	19698975	1986	1986	1986	1986	30
603	20231204	112800	19639395	1986	1986	1986	1986	0
604	20231204	112700	19639395	1986	1986	1986	1986	0
605	20231204	112600	19639395	1986	1986	1986	1986	30
606	20231204	112500	19579815	1986	1986	1986	1986	2
607	20231204	112400	19575843	1986	1986	1986	1986	2
608	20231204	112300	19571871	1986	1986	1986	1986	3
609	20231204	112200	19565913	1986	1989	1989	1986	136
610	20231204	112100	19295727	1989	1989	1989	1989	0
611	20231204	112000	19295727	1989	1989	1989	1989	0
612	20231204	111900	19295727	1989	1988	1989	1988	30
613	20231204	111800	19236077	1988	1988	1988	1988	0
614	20231204	111700	19236077	1988	1988	1988	1988	0
615	20231204	111600	19236077	1988	1988	1988	1988	0
616	20231204	111500	19236077	1988	1988	1988	1988	30
617	20231204	111400	19176437	1989	1989	1989	1989	0
618	20231204	111300	19176437	1989	1989	1989	1989	0
619	20231204	111200	19176437	1989	1989	1989	1989	30
620	20231204	111100	19116767	1989	1989	1989	1989	0
621	20231204	111000	19116767	1989	1989	1989	1989	0
622	20231204	110900	19116767	1989	1989	1989	1989	0
623	20231204	110800	19116767	1989	1989	1989	1989	30
624	20231204	110700	19057097	1989	1989	1989	1989	0
625	20231204	110600	19057097	1989	1989	1989	1989	0
626	20231204	110500	19057097	1989	1989	1989	1989	30
627	20231204	110400	18997427	1989	1989	1989	1989	0
628	20231204	110300	18997427	1989	1989	1989	1989	0
629	20231204	110200	18997427	1989	1989	1989	1989	0
630	20231204	110100	18997427	1989	1989	1989	1989	30
631	20231204	110000	18937757	1989	1989	1989	1989	0
632	20231204	105900	18937757	1989	1989	1989	1989	100
633	20231204	105800	18738857	1989	1989	1989	1989	30
634	20231204	105700	18679187	1989	1989	1989	1989	0
635	20231204	105600	18679187	1989	1989	1989	1989	0
636	20231204	105500	18679187	1989	1989	1989	1989	0
637	20231204	105400	18679187	1989	1989	1989	1989	30
638	20231204	105300	18619517	1989	1989	1989	1989	0
639	20231204	105200	18619517	1989	1989	1989	1989	0
640	20231204	105100	18619517	1989	1989	1989	1989	30
641	20231204	105000	18559847	1989	1989	1989	1989	0
642	20231204	104900	18559847	1989	1989	1989	1989	0
643	20231204	104800	18559847	1989	1989	1989	1989	0
644	20231204	104700	18559847	1989	1989	1989	1989	30
645	20231204	104600	18500177	1989	1989	1989	1989	0
646	20231204	104500	18500177	1989	1989	1989	1989	0
647	20231204	104400	18500177	1989	1989	1989	1989	30
648	20231204	104300	18440507	1989	1989	1989	1989	0
649	20231204	104200	18440507	1989	1989	1989	1989	0
650	20231204	104100	18440507	1989	1989	1989	1989	30
651	20231204	104000	18380837	1990	1990	1990	1990	0
652	20231204	103900	18380837	1990	1990	1990	1990	0
653	20231204	103800	18380837	1990	1990	1990	1990	0
654	20231204	103700	18380837	1990	1990	1990	1990	30
655	20231204	103600	18321137	1990	1990	1990	1990	0
656	20231204	103500	18321137	1990	1990	1990	1990	0
657	20231204	103400	18321137	1990	1990	1990	1990	30
658	20231204	103300	18261437	1990	1990	1990	1990	0
659	20231204	103200	18261437	1990	1990	1990	1990	1500
660	20231204	103100	15276437	1990	1990	1990	1990	0
661	20231204	103000	15276437	1990	1990	1990	1990	30
662	20231204	102900	15216737	1990	1990	1990	1990	0
663	20231204	102800	15216737	1990	1990	1990	1990	0
664	20231204	102700	15216737	1990	1990	1990	1990	30
665	20231204	102600	15157037	1990	1990	1990	1990	0
666	20231204	102500	15157037	1990	1990	1990	1990	0
667	20231204	102400	15157037	1990	1990	1990	1990	0
668	20231204	102300	15157037	1990	1990	1990	1990	30
669	20231204	102200	15097337	1990	1990	1990	1990	0
670	20231204	102100	15097337	1990	1990	1990	1990	0
671	20231204	102000	15097337	1990	1990	1990	1990	30
672	20231204	101900	15037637	1990	1990	1990	1990	0
673	20231204	101800	15037637	1990	1990	1990	1990	0
674	20231204	101700	15037637	1990	1990	1990	1990	0
675	20231204	101600	15037637	1990	1990	1990	1990	30
676	20231204	101500	14977937	1990	1990	1990	1990	0
677	20231204	101400	14977937	1990	1990	1990	1990	0
678	20231204	101300	14977937	1990	1990	1990	1990	30
679	20231204	101200	14918237	1990	1990	1990	1990	0
680	20231204	101100	14918237	1990	1990	1990	1990	0
681	20231204	101000	14918237	1990	1990	1990	1990	0
682	20231204	100900	14918237	1990	1990	1990	1990	30
683	20231204	100800	14858537	1990	1990	1990	1990	0
684	20231204	100700	14858537	1990	1990	1990	1990	0
685	20231204	100600	14858537	1990	1990	1990	1990	30
686	20231204	100500	14798837	1990	1990	1990	1990	0
687	20231204	100400	14798837	1990	1990	1990	1990	0
688	20231204	100300	14798837	1990	1990	1990	1990	0
689	20231204	100200	14798837	1990	1990	1990	1990	30
690	20231204	100100	14739137	1990	1990	1990	1990	0
691	20231204	100000	14739137	1990	1990	1990	1990	175
692	20231204	095900	14390887	1991	1991	1991	1991	30
693	20231204	095800	14331157	1991	1991	1991	1991	10
694	20231204	095700	14311247	1990	1990	1990	1990	1600
695	20231204	095600	11127247	1991	1991	1991	1991	0
696	20231204	095500	11127247	1991	1991	1991	1991	30
697	20231204	095400	11067517	1991	1991	1991	1991	0
698	20231204	095300	11067517	1991	1991	1991	1991	0
699	20231204	095200	11067517	1991	1991	1991	1991	31
700	20231204	095100	11005796	1991	1991	1991	1991	10
701	20231204	095000	10985886	1990	1990	1990	1990	0
702	20231204	094900	10985886	1990	1990	1990	1990	335
703	20231204	094800	10319236	1990	1990	1990	1990	0
704	20231204	094700	10319236	1990	1990	1990	1990	0
705	20231204	094600	10319236	1990	1990	1990	1990	0
706	20231204	094500	10319236	1990	1990	1990	1990	30
707	20231204	094400	10259536	1990	1990	1990	1990	0
708	20231204	094300	10259536	1990	1990	1990	1990	0
709	20231204	094200	10259536	1990	1990	1990	1990	30
710	20231204	094100	10199836	1990	1990	1990	1990	0
711	20231204	094000	10199836	1990	1990	1990	1990	0
712	20231204	093900	10199836	1990	1990	1990	1990	0
713	20231204	093800	10199836	1990	1990	1990	1990	30
714	20231204	093700	10140136	1990	1990	1990	1990	0
715	20231204	093600	10140136	1990	1990	1990	1990	0
716	20231204	093500	10140136	1990	1988	1990	1988	30
717	20231204	093400	10080442	1990	1990	1990	1990	0
718	20231204	093300	10080442	1990	1990	1990	1990	0
719	20231204	093200	10080442	1990	1990	1990	1990	0
720	20231204	093100	10080442	1990	1990	1990	1990	0
721	20231204	093000	10080442	1990	1990	1990	1990	0
722	20231204	092900	10080442	1990	1990	1990	1990	0
723	20231204	092800	10080442	1990	1990	1990	1990	0
724	20231204	092700	10080442	1990	1990	1990	1990	0
725	20231204	092600	10080442	1990	1990	1990	1990	0
726	20231204	092500	10080442	1990	1990	1990	1990	0
727	20231204	092400	10080442	1990	1990	1990	1990	0
728	20231204	092300	10080442	1990	1990	1990	1990	0
729	20231204	092200	10080442	1990	1990	1990	1990	0
730	20231204	092100	10080442	1990	1990	1990	1990	0
731	20231204	092000	10080442	1990	1990	1990	1990	0
732	20231204	091900	10080442	1990	1990	1990	1990	0
733	20231204	091800	10080442	1990	1990	1990	1990	0
734	20231204	091700	10080442	1990	1990	1990	1990	0
735	20231204	091600	10080442	1990	1990	1990	1990	10
736	20231204	091500	10060542	1985	1986	1986	1985	3000
737	20231204	091400	4105432	1990	1990	1990	1990	1651
738	20231204	091300	819942	1991	1991	1991	1991	0
739	20231204	091200	819942	1991	1991	1991	1991	0
740	20231204	091100	819942	1991	1991	1991	1991	0
741	20231204	091000	819942	1991	1991	1991	1991	10
742	20231204	090900	800032	1990	1990	1990	1990	349
743	20231204	090800	105522	1990	1990	1990	1990	1
744	20231204	090700	103532	1991	1991	1991	1991	0
745	20231204	090600	103532	1991	1991	1991	1991	0
746	20231204	090500	103532	1991	1991	1991	1991	0
747	20231204	090400	103532	1991	1991	1991	1991	0
748	20231204	090300	103532	1991	1991	1991	1991	0
749	20231204	090200	103532	1991	1991	1991	1991	51
750	20231204	090100	1991	1991	1991	1991	1991	0
751	20231204	090000	1991	1991	1991	1991	1991	1