KissMeData/455310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213100	43240689	1990	1990	1990	1990	10
3	20231201	213000	43240689	1990	1990	1990	1990	0
4	20231201	212900	43240689	1990	1990	1990	1990	0
5	20231201	212800	43240689	1990	1990	1990	1990	0
6	20231201	212700	43240689	1990	1990	1990	1990	0
7	20231201	212600	43240689	1990	1990	1990	1990	0
8	20231201	212500	43240689	1990	1990	1990	1990	0
9	20231201	212400	43240689	1990	1990	1990	1990	0
10	20231201	212300	43240689	1990	1990	1990	1990	0
11	20231201	212200	43240689	1990	1990	1990	1990	0
12	20231201	212100	43240689	1990	1990	1990	1990	0
13	20231201	212000	43240689	1990	1990	1990	1990	0
14	20231201	211900	43240689	1990	1990	1990	1990	0
15	20231201	211800	43240689	1990	1990	1990	1990	0
16	20231201	211700	43240689	1990	1990	1990	1990	0
17	20231201	211600	43240689	1990	1990	1990	1990	0
18	20231201	211500	43240689	1990	1990	1990	1990	0
19	20231201	211400	43240689	1990	1990	1990	1990	0
20	20231201	211300	43240689	1990	1990	1990	1990	0
21	20231201	211200	43240689	1990	1990	1990	1990	0
22	20231201	211100	43240689	1990	1990	1990	1990	0
23	20231201	211000	43240689	1990	1990	1990	1990	0
24	20231201	210900	43240689	1990	1990	1990	1990	0
25	20231201	210800	43240689	1990	1990	1990	1990	0
26	20231201	210700	43240689	1990	1990	1990	1990	0
27	20231201	210600	43240689	1990	1990	1990	1990	0
28	20231201	210500	43240689	1990	1990	1990	1990	0
29	20231201	210400	43240689	1990	1990	1990	1990	0
30	20231201	210300	43240689	1990	1990	1990	1990	0
31	20231201	210200	43240689	1990	1990	1990	1990	0
32	20231201	210100	43240689	1990	1990	1990	1990	10
33	20231201	210000	43240689	1990	1990	1990	1990	0
34	20231201	205900	43240689	1990	1990	1990	1990	0
35	20231201	205800	43240689	1990	1990	1990	1990	0
36	20231201	205700	43240689	1990	1990	1990	1990	0
37	20231201	205600	43240689	1990	1990	1990	1990	0
38	20231201	205500	43240689	1990	1990	1990	1990	0
39	20231201	205400	43240689	1990	1990	1990	1990	0
40	20231201	205300	43240689	1990	1990	1990	1990	0
41	20231201	205200	43240689	1990	1990	1990	1990	0
42	20231201	205100	43240689	1990	1990	1990	1990	0
43	20231201	205000	43240689	1990	1990	1990	1990	0
44	20231201	204900	43240689	1990	1990	1990	1990	0
45	20231201	204800	43240689	1990	1990	1990	1990	0
46	20231201	204700	43240689	1990	1990	1990	1990	0
47	20231201	204600	43240689	1990	1990	1990	1990	0
48	20231201	204500	43240689	1990	1990	1990	1990	0
49	20231201	204400	43240689	1990	1990	1990	1990	0
50	20231201	204300	43240689	1990	1990	1990	1990	0
51	20231201	204200	43240689	1990	1990	1990	1990	0
52	20231201	204100	43240689	1990	1990	1990	1990	0
53	20231201	204000	43240689	1990	1990	1990	1990	0
54	20231201	203900	43240689	1990	1990	1990	1990	0
55	20231201	203800	43240689	1990	1990	1990	1990	0
56	20231201	203700	43240689	1990	1990	1990	1990	0
57	20231201	203600	43240689	1990	1990	1990	1990	0
58	20231201	203500	43240689	1990	1990	1990	1990	0
59	20231201	203400	43240689	1990	1990	1990	1990	0
60	20231201	203300	43240689	1990	1990	1990	1990	0
61	20231201	203200	43240689	1990	1990	1990	1990	0
62	20231201	203100	43240689	1990	1990	1990	1990	10
63	20231201	203000	43240689	1990	1990	1990	1990	0
64	20231201	202900	43240689	1990	1990	1990	1990	0
65	20231201	202800	43240689	1990	1990	1990	1990	0
66	20231201	202700	43240689	1990	1990	1990	1990	0
67	20231201	202600	43240689	1990	1990	1990	1990	0
68	20231201	202500	43240689	1990	1990	1990	1990	0
69	20231201	202400	43240689	1990	1990	1990	1990	0
70	20231201	202300	43240689	1990	1990	1990	1990	0
71	20231201	202200	43240689	1990	1990	1990	1990	0
72	20231201	202100	43240689	1990	1990	1990	1990	0
73	20231201	202000	43240689	1990	1990	1990	1990	0
74	20231201	201900	43240689	1990	1990	1990	1990	0
75	20231201	201800	43240689	1990	1990	1990	1990	0
76	20231201	201700	43240689	1990	1990	1990	1990	0
77	20231201	201600	43240689	1990	1990	1990	1990	0
78	20231201	201500	43240689	1990	1990	1990	1990	0
79	20231201	201400	43240689	1990	1990	1990	1990	0
80	20231201	201300	43240689	1990	1990	1990	1990	0
81	20231201	201200	43240689	1990	1990	1990	1990	0
82	20231201	201100	43240689	1990	1990	1990	1990	0
83	20231201	201000	43240689	1990	1990	1990	1990	0
84	20231201	200900	43240689	1990	1990	1990	1990	0
85	20231201	200800	43240689	1990	1990	1990	1990	0
86	20231201	200700	43240689	1990	1990	1990	1990	0
87	20231201	200600	43240689	1990	1990	1990	1990	0
88	20231201	200500	43240689	1990	1990	1990	1990	0
89	20231201	200400	43240689	1990	1990	1990	1990	0
90	20231201	200300	43240689	1990	1990	1990	1990	0
91	20231201	200200	43240689	1990	1990	1990	1990	0
92	20231201	200100	43240689	1990	1990	1990	1990	10
93	20231201	200000	43240689	1990	1990	1990	1990	0
94	20231201	195900	43240689	1990	1990	1990	1990	0
95	20231201	195800	43240689	1990	1990	1990	1990	0
96	20231201	195700	43240689	1990	1990	1990	1990	0
97	20231201	195600	43240689	1990	1990	1990	1990	0
98	20231201	195500	43240689	1990	1990	1990	1990	0
99	20231201	195400	43240689	1990	1990	1990	1990	0
100	20231201	195300	43240689	1990	1990	1990	1990	0
101	20231201	195200	43240689	1990	1990	1990	1990	0
102	20231201	195100	43240689	1990	1990	1990	1990	0
103	20231201	195000	43240689	1990	1990	1990	1990	0
104	20231201	194900	43240689	1990	1990	1990	1990	0
105	20231201	194800	43240689	1990	1990	1990	1990	0
106	20231201	194700	43240689	1990	1990	1990	1990	0
107	20231201	194600	43240689	1990	1990	1990	1990	0
108	20231201	194500	43240689	1990	1990	1990	1990	0
109	20231201	194400	43240689	1990	1990	1990	1990	0
110	20231201	194300	43240689	1990	1990	1990	1990	0
111	20231201	194200	43240689	1990	1990	1990	1990	0
112	20231201	194100	43240689	1990	1990	1990	1990	0
113	20231201	194000	43240689	1990	1990	1990	1990	0
114	20231201	193900	43240689	1990	1990	1990	1990	0
115	20231201	193800	43240689	1990	1990	1990	1990	0
116	20231201	193700	43240689	1990	1990	1990	1990	0
117	20231201	193600	43240689	1990	1990	1990	1990	0
118	20231201	193500	43240689	1990	1990	1990	1990	0
119	20231201	193400	43240689	1990	1990	1990	1990	0
120	20231201	193300	43240689	1990	1990	1990	1990	0
121	20231201	193200	43240689	1990	1990	1990	1990	0
122	20231201	193100	43240689	1990	1990	1990	1990	10
123	20231201	193000	43240689	1990	1990	1990	1990	0
124	20231201	192900	43240689	1990	1990	1990	1990	0
125	20231201	192800	43240689	1990	1990	1990	1990	0
126	20231201	192700	43240689	1990	1990	1990	1990	0
127	20231201	192600	43240689	1990	1990	1990	1990	0
128	20231201	192500	43240689	1990	1990	1990	1990	0
129	20231201	192400	43240689	1990	1990	1990	1990	0
130	20231201	192300	43240689	1990	1990	1990	1990	0
131	20231201	192200	43240689	1990	1990	1990	1990	0
132	20231201	192100	43240689	1990	1990	1990	1990	0
133	20231201	192000	43240689	1990	1990	1990	1990	0
134	20231201	191900	43240689	1990	1990	1990	1990	0
135	20231201	191800	43240689	1990	1990	1990	1990	0
136	20231201	191700	43240689	1990	1990	1990	1990	0
137	20231201	191600	43240689	1990	1990	1990	1990	0
138	20231201	191500	43240689	1990	1990	1990	1990	0
139	20231201	191400	43240689	1990	1990	1990	1990	0
140	20231201	191300	43240689	1990	1990	1990	1990	0
141	20231201	191200	43240689	1990	1990	1990	1990	0
142	20231201	191100	43240689	1990	1990	1990	1990	0
143	20231201	191000	43240689	1990	1990	1990	1990	0
144	20231201	190900	43240689	1990	1990	1990	1990	0
145	20231201	190800	43240689	1990	1990	1990	1990	0
146	20231201	190700	43240689	1990	1990	1990	1990	0
147	20231201	190600	43240689	1990	1990	1990	1990	0
148	20231201	190500	43240689	1990	1990	1990	1990	0
149	20231201	190400	43240689	1990	1990	1990	1990	0
150	20231201	190300	43240689	1990	1990	1990	1990	0
151	20231201	190200	43240689	1990	1990	1990	1990	0
152	20231201	190100	43240689	1990	1990	1990	1990	10
153	20231201	190000	43240689	1990	1990	1990	1990	0
154	20231201	185900	43240689	1990	1990	1990	1990	0
155	20231201	185800	43240689	1990	1990	1990	1990	0
156	20231201	185700	43240689	1990	1990	1990	1990	0
157	20231201	185600	43240689	1990	1990	1990	1990	0
158	20231201	185500	43240689	1990	1990	1990	1990	0
159	20231201	185400	43240689	1990	1990	1990	1990	0
160	20231201	185300	43240689	1990	1990	1990	1990	0
161	20231201	185200	43240689	1990	1990	1990	1990	0
162	20231201	185100	43240689	1990	1990	1990	1990	0
163	20231201	185000	43240689	1990	1990	1990	1990	0
164	20231201	184900	43240689	1990	1990	1990	1990	0
165	20231201	184800	43240689	1990	1990	1990	1990	0
166	20231201	184700	43240689	1990	1990	1990	1990	0
167	20231201	184600	43240689	1990	1990	1990	1990	0
168	20231201	184500	43240689	1990	1990	1990	1990	0
169	20231201	184400	43240689	1990	1990	1990	1990	0
170	20231201	184300	43240689	1990	1990	1990	1990	0
171	20231201	184200	43240689	1990	1990	1990	1990	0
172	20231201	184100	43240689	1990	1990	1990	1990	0
173	20231201	184000	43240689	1990	1990	1990	1990	0
174	20231201	183900	43240689	1990	1990	1990	1990	0
175	20231201	183800	43240689	1990	1990	1990	1990	0
176	20231201	183700	43240689	1990	1990	1990	1990	0
177	20231201	183600	43240689	1990	1990	1990	1990	0
178	20231201	183500	43240689	1990	1990	1990	1990	0
179	20231201	183400	43240689	1990	1990	1990	1990	0
180	20231201	183300	43240689	1990	1990	1990	1990	0
181	20231201	183200	43240689	1990	1990	1990	1990	0
182	20231201	183100	43240689	1990	1990	1990	1990	10
183	20231201	183000	43240689	1990	1990	1990	1990	0
184	20231201	182900	43240689	1990	1990	1990	1990	0
185	20231201	182800	43240689	1990	1990	1990	1990	0
186	20231201	182700	43240689	1990	1990	1990	1990	0
187	20231201	182600	43240689	1990	1990	1990	1990	0
188	20231201	182500	43240689	1990	1990	1990	1990	0
189	20231201	182400	43240689	1990	1990	1990	1990	0
190	20231201	182300	43240689	1990	1990	1990	1990	0
191	20231201	182200	43240689	1990	1990	1990	1990	0
192	20231201	182100	43240689	1990	1990	1990	1990	0
193	20231201	182000	43240689	1990	1990	1990	1990	0
194	20231201	181900	43240689	1990	1990	1990	1990	0
195	20231201	181800	43240689	1990	1990	1990	1990	0
196	20231201	181700	43240689	1990	1990	1990	1990	0
197	20231201	181600	43240689	1990	1990	1990	1990	0
198	20231201	181500	43240689	1990	1990	1990	1990	0
199	20231201	181400	43240689	1990	1990	1990	1990	0
200	20231201	181300	43240689	1990	1990	1990	1990	0
201	20231201	181200	43240689	1990	1990	1990	1990	0
202	20231201	181100	43240689	1990	1990	1990	1990	0
203	20231201	181000	43240689	1990	1990	1990	1990	0
204	20231201	180900	43240689	1990	1990	1990	1990	0
205	20231201	180800	43240689	1990	1990	1990	1990	0
206	20231201	180700	43240689	1990	1990	1990	1990	0
207	20231201	180600	43240689	1990	1990	1990	1990	0
208	20231201	180500	43240689	1990	1990	1990	1990	0
209	20231201	180400	43240689	1990	1990	1990	1990	0
210	20231201	180300	43240689	1990	1990	1990	1990	0
211	20231201	180200	43240689	1990	1990	1990	1990	0
212	20231201	180100	43240689	1990	1990	1990	1990	10
213	20231201	180000	43240689	1990	1990	1990	1990	0
214	20231201	175900	43240689	1990	1990	1990	1990	0
215	20231201	175800	43240689	1990	1990	1990	1990	0
216	20231201	175700	43240689	1990	1990	1990	1990	0
217	20231201	175600	43240689	1990	1990	1990	1990	0
218	20231201	175500	43240689	1990	1990	1990	1990	0
219	20231201	175400	43240689	1990	1990	1990	1990	0
220	20231201	175300	43240689	1990	1990	1990	1990	0
221	20231201	175200	43240689	1990	1990	1990	1990	0
222	20231201	175100	43240689	1990	1990	1990	1990	0
223	20231201	175000	43240689	1990	1990	1990	1990	0
224	20231201	174900	43240689	1990	1990	1990	1990	0
225	20231201	174800	43240689	1990	1990	1990	1990	0
226	20231201	174700	43240689	1990	1990	1990	1990	0
227	20231201	174600	43240689	1990	1990	1990	1990	0
228	20231201	174500	43240689	1990	1990	1990	1990	0
229	20231201	174400	43240689	1990	1990	1990	1990	0
230	20231201	174300	43240689	1990	1990	1990	1990	0
231	20231201	174200	43240689	1990	1990	1990	1990	0
232	20231201	174100	43240689	1990	1990	1990	1990	0
233	20231201	174000	43240689	1990	1990	1990	1990	0
234	20231201	173900	43240689	1990	1990	1990	1990	0
235	20231201	173800	43240689	1990	1990	1990	1990	0
236	20231201	173700	43240689	1990	1990	1990	1990	0
237	20231201	173600	43240689	1990	1990	1990	1990	0
238	20231201	173500	43240689	1990	1990	1990	1990	0
239	20231201	173400	43240689	1990	1990	1990	1990	0
240	20231201	173300	43240689	1990	1990	1990	1990	0
241	20231201	173200	43240689	1990	1990	1990	1990	0
242	20231201	173100	43240689	1990	1990	1990	1990	10
243	20231201	173000	43240689	1990	1990	1990	1990	0
244	20231201	172900	43240689	1990	1990	1990	1990	0
245	20231201	172800	43240689	1990	1990	1990	1990	0
246	20231201	172700	43240689	1990	1990	1990	1990	0
247	20231201	172600	43240689	1990	1990	1990	1990	0
248	20231201	172500	43240689	1990	1990	1990	1990	0
249	20231201	172400	43240689	1990	1990	1990	1990	0
250	20231201	172300	43240689	1990	1990	1990	1990	0
251	20231201	172200	43240689	1990	1990	1990	1990	0
252	20231201	172100	43240689	1990	1990	1990	1990	0
253	20231201	172000	43240689	1990	1990	1990	1990	0
254	20231201	171900	43240689	1990	1990	1990	1990	0
255	20231201	171800	43240689	1990	1990	1990	1990	0
256	20231201	171700	43240689	1990	1990	1990	1990	0
257	20231201	171600	43240689	1990	1990	1990	1990	0
258	20231201	171500	43240689	1990	1990	1990	1990	0
259	20231201	171400	43240689	1990	1990	1990	1990	0
260	20231201	171300	43240689	1990	1990	1990	1990	0
261	20231201	171200	43240689	1990	1990	1990	1990	0
262	20231201	171100	43240689	1990	1990	1990	1990	0
263	20231201	171000	43240689	1990	1990	1990	1990	0
264	20231201	170900	43240689	1990	1990	1990	1990	0
265	20231201	170800	43240689	1990	1990	1990	1990	0
266	20231201	170700	43240689	1990	1990	1990	1990	0
267	20231201	170600	43240689	1990	1990	1990	1990	0
268	20231201	170500	43240689	1990	1990	1990	1990	0
269	20231201	170400	43240689	1990	1990	1990	1990	0
270	20231201	170300	43240689	1990	1990	1990	1990	0
271	20231201	170200	43240689	1990	1990	1990	1990	0
272	20231201	170100	43240689	1990	1990	1990	1990	10
273	20231201	170000	43240689	1990	1990	1990	1990	0
274	20231201	165900	43240689	1990	1990	1990	1990	0
275	20231201	165800	43240689	1990	1990	1990	1990	0
276	20231201	165700	43240689	1990	1990	1990	1990	0
277	20231201	165600	43240689	1990	1990	1990	1990	0
278	20231201	165500	43240689	1990	1990	1990	1990	0
279	20231201	165400	43240689	1990	1990	1990	1990	0
280	20231201	165300	43240689	1990	1990	1990	1990	0
281	20231201	165200	43240689	1990	1990	1990	1990	0
282	20231201	165100	43240689	1990	1990	1990	1990	0
283	20231201	165000	43240689	1990	1990	1990	1990	0
284	20231201	164900	43240689	1990	1990	1990	1990	0
285	20231201	164800	43240689	1990	1990	1990	1990	0
286	20231201	164700	43240689	1990	1990	1990	1990	0
287	20231201	164600	43240689	1990	1990	1990	1990	0
288	20231201	164500	43240689	1990	1990	1990	1990	0
289	20231201	164400	43240689	1990	1990	1990	1990	0
290	20231201	164300	43240689	1990	1990	1990	1990	0
291	20231201	164200	43240689	1990	1990	1990	1990	0
292	20231201	164100	43240689	1990	1990	1990	1990	0
293	20231201	164000	43240689	1990	1990	1990	1990	0
294	20231201	163900	43240689	1990	1990	1990	1990	0
295	20231201	163800	43240689	1990	1990	1990	1990	0
296	20231201	163700	43240689	1990	1990	1990	1990	0
297	20231201	163600	43240689	1990	1990	1990	1990	0
298	20231201	163500	43240689	1990	1990	1990	1990	0
299	20231201	163400	43240689	1990	1990	1990	1990	0
300	20231201	163300	43240689	1990	1990	1990	1990	0
301	20231201	163200	43240689	1990	1990	1990	1990	0
302	20231201	163100	43240689	1990	1990	1990	1990	10
303	20231201	163000	43240689	1990	1990	1990	1990	0
304	20231201	162900	43240689	1990	1990	1990	1990	0
305	20231201	162800	43240689	1990	1990	1990	1990	0
306	20231201	162700	43240689	1990	1990	1990	1990	0
307	20231201	162600	43240689	1990	1990	1990	1990	0
308	20231201	162500	43240689	1990	1990	1990	1990	0
309	20231201	162400	43240689	1990	1990	1990	1990	0
310	20231201	162300	43240689	1990	1990	1990	1990	0
311	20231201	162200	43240689	1990	1990	1990	1990	0
312	20231201	162100	43240689	1990	1990	1990	1990	0
313	20231201	162000	43240689	1990	1990	1990	1990	0
314	20231201	161900	43240689	1990	1990	1990	1990	0
315	20231201	161800	43240689	1990	1990	1990	1990	0
316	20231201	161700	43240689	1990	1990	1990	1990	0
317	20231201	161600	43240689	1990	1990	1990	1990	0
318	20231201	161500	43240689	1990	1990	1990	1990	0
319	20231201	161400	43240689	1990	1990	1990	1990	0
320	20231201	161300	43240689	1990	1990	1990	1990	0
321	20231201	161200	43240689	1990	1990	1990	1990	0
322	20231201	161100	43240689	1990	1990	1990	1990	0
323	20231201	161000	43240689	1990	1990	1990	1990	0
324	20231201	160900	43240689	1990	1990	1990	1990	0
325	20231201	160800	43240689	1990	1990	1990	1990	0
326	20231201	160700	43240689	1990	1990	1990	1990	0
327	20231201	160600	43240689	1990	1990	1990	1990	0
328	20231201	160500	43240689	1990	1990	1990	1990	0
329	20231201	160400	43240689	1990	1990	1990	1990	0
330	20231201	160300	43240689	1990	1990	1990	1990	0
331	20231201	160200	43240689	1990	1990	1990	1990	0
332	20231201	160100	43240689	1990	1990	1990	1990	10
333	20231201	160000	43240689	1990	1990	1990	1990	0
334	20231201	155900	43240689	1990	1990	1990	1990	0
335	20231201	155800	43240689	1990	1990	1990	1990	0
336	20231201	155700	43240689	1990	1990	1990	1990	0
337	20231201	155600	43240689	1990	1990	1990	1990	0
338	20231201	155500	43240689	1990	1990	1990	1990	0
339	20231201	155400	43240689	1990	1990	1990	1990	0
340	20231201	155300	43240689	1990	1990	1990	1990	0
341	20231201	155200	43240689	1990	1990	1990	1990	0
342	20231201	155100	43240689	1990	1990	1990	1990	0
343	20231201	155000	43240689	1990	1990	1990	1990	0
344	20231201	154900	43240689	1990	1990	1990	1990	0
345	20231201	154800	43240689	1990	1990	1990	1990	0
346	20231201	154700	43240689	1990	1990	1990	1990	0
347	20231201	154600	43240689	1990	1990	1990	1990	0
348	20231201	154500	43240689	1990	1990	1990	1990	0
349	20231201	154400	43240689	1990	1990	1990	1990	0
350	20231201	154300	43240689	1990	1990	1990	1990	0
351	20231201	154200	43240689	1990	1990	1990	1990	0
352	20231201	154100	43240689	1990	1990	1990	1990	0
353	20231201	154000	43240689	1990	1990	1990	1990	0
354	20231201	153900	43240689	1990	1990	1990	1990	0
355	20231201	153800	43240689	1990	1990	1990	1990	0
356	20231201	153700	43240689	1990	1990	1990	1990	0
357	20231201	153600	43240689	1990	1990	1990	1990	0
358	20231201	153500	43240689	1990	1990	1990	1990	0
359	20231201	153400	43240689	1990	1990	1990	1990	0
360	20231201	153300	43240689	1990	1990	1990	1990	0
361	20231201	153200	43240689	1990	1990	1990	1990	0
362	20231201	153100	43240689	1990	1990	1990	1990	10
363	20231201	153000	43240689	1990	1990	1990	1990	0
364	20231201	152900	43240689	1990	1990	1990	1990	0
365	20231201	152800	43240689	1990	1990	1990	1990	0
366	20231201	152700	43240689	1990	1990	1990	1990	0
367	20231201	152600	43240689	1990	1990	1990	1990	0
368	20231201	152500	43240689	1990	1990	1990	1990	0
369	20231201	152400	43240689	1990	1990	1990	1990	0
370	20231201	152300	43240689	1990	1990	1990	1990	0
371	20231201	152200	43240689	1990	1990	1990	1990	0
372	20231201	152100	43240689	1990	1990	1990	1990	0
373	20231201	152000	43240689	1990	1990	1990	1990	0
374	20231201	151900	43240689	1990	1990	1990	1990	0
375	20231201	151800	43240689	1990	1990	1990	1990	0
376	20231201	151700	43240689	1990	1990	1990	1990	0
377	20231201	151600	43240689	1990	1990	1990	1990	0
378	20231201	151500	43240689	1990	1990	1990	1990	0
379	20231201	151400	43240689	1990	1990	1990	1990	0
380	20231201	151300	43240689	1990	1990	1990	1990	0
381	20231201	151200	43240689	1990	1990	1990	1990	0
382	20231201	151100	43240689	1990	1990	1990	1990	0
383	20231201	151000	43240689	1990	1990	1990	1990	0
384	20231201	150900	43240689	1990	1990	1990	1990	0
385	20231201	150800	43240689	1990	1990	1990	1990	0
386	20231201	150700	43240689	1990	1990	1990	1990	0
387	20231201	150600	43240689	1990	1990	1990	1990	0
388	20231201	150500	43240689	1990	1990	1990	1990	0
389	20231201	150400	43240689	1990	1990	1990	1990	0
390	20231201	150300	43240689	1990	1990	1990	1990	0
391	20231201	150200	43240689	1990	1990	1990	1990	0
392	20231201	150100	43240689	1990	1990	1990	1990	0
393	20231201	150000	43240689	1990	1990	1990	1990	0
394	20231201	145900	43240689	1990	1990	1990	1990	0
395	20231201	145800	43240689	1990	1990	1990	1990	0
396	20231201	145700	43240689	1990	1990	1990	1990	0
397	20231201	145600	43240689	1990	1990	1990	1990	0
398	20231201	145500	43240689	1990	1990	1990	1990	0
399	20231201	145400	43240689	1990	1990	1990	1990	0
400	20231201	145300	43240689	1990	1990	1990	1990	0
401	20231201	145200	43240689	1990	1990	1990	1990	0
402	20231201	145100	43240689	1990	1990	1990	1990	0
403	20231201	145000	43240689	1990	1990	1990	1990	0
404	20231201	144900	43240689	1990	1990	1990	1990	0
405	20231201	144800	43240689	1990	1990	1990	1990	0
406	20231201	144700	43240689	1990	1990	1990	1990	0
407	20231201	144600	43240689	1990	1990	1990	1990	0
408	20231201	144500	43240689	1990	1990	1990	1990	0
409	20231201	144400	43240689	1990	1990	1990	1990	0
410	20231201	144300	43240689	1990	1990	1990	1990	0
411	20231201	144200	43240689	1990	1990	1990	1990	0
412	20231201	144100	43240689	1990	1990	1990	1990	0
413	20231201	144000	43240689	1990	1990	1990	1990	0
414	20231201	143900	43240689	1990	1990	1990	1990	0
415	20231201	143800	43240689	1990	1990	1990	1990	0
416	20231201	143700	43240689	1990	1990	1990	1990	0
417	20231201	143600	43240689	1990	1990	1990	1990	0
418	20231201	143500	43240689	1990	1990	1990	1990	0
419	20231201	143400	43240689	1990	1990	1990	1990	10
420	20231201	143300	43220789	1981	1981	1981	1981	0
421	20231201	143200	43220789	1981	1981	1981	1981	251
422	20231201	143100	42723558	1990	1990	1990	1990	0
423	20231201	143000	42723558	1990	1990	1990	1990	0
424	20231201	142900	42723558	1990	1990	1990	1990	0
425	20231201	142800	42723558	1990	1990	1990	1990	0
426	20231201	142700	42723558	1990	1990	1990	1990	0
427	20231201	142600	42723558	1990	1990	1990	1990	0
428	20231201	142500	42723558	1990	1990	1990	1990	0
429	20231201	142400	42723558	1990	1990	1990	1990	0
430	20231201	142300	42723558	1990	1990	1990	1990	0
431	20231201	142200	42723558	1990	1990	1990	1990	0
432	20231201	142100	42723558	1990	1990	1990	1990	0
433	20231201	142000	42723558	1990	1990	1990	1990	0
434	20231201	141900	42723558	1990	1990	1990	1990	0
435	20231201	141800	42723558	1990	1990	1990	1990	0
436	20231201	141700	42723558	1990	1990	1990	1990	0
437	20231201	141600	42723558	1990	1990	1990	1990	0
438	20231201	141500	42723558	1990	1990	1990	1990	0
439	20231201	141400	42723558	1990	1990	1990	1990	0
440	20231201	141300	42723558	1990	1990	1990	1990	0
441	20231201	141200	42723558	1990	1990	1990	1990	0
442	20231201	141100	42723558	1990	1990	1990	1990	0
443	20231201	141000	42723558	1990	1990	1990	1990	0
444	20231201	140900	42723558	1990	1990	1990	1990	0
445	20231201	140800	42723558	1990	1990	1990	1990	0
446	20231201	140700	42723558	1990	1990	1990	1990	0
447	20231201	140600	42723558	1990	1990	1990	1990	0
448	20231201	140500	42723558	1990	1990	1990	1990	0
449	20231201	140400	42723558	1990	1990	1990	1990	0
450	20231201	140300	42723558	1990	1990	1990	1990	0
451	20231201	140200	42723558	1990	1990	1990	1990	0
452	20231201	140100	42723558	1990	1990	1990	1990	0
453	20231201	140000	42723558	1990	1990	1990	1990	0
454	20231201	135900	42723558	1990	1990	1990	1990	0
455	20231201	135800	42723558	1990	1990	1990	1990	0
456	20231201	135700	42723558	1990	1990	1990	1990	0
457	20231201	135600	42723558	1990	1990	1990	1990	0
458	20231201	135500	42723558	1990	1990	1990	1990	0
459	20231201	135400	42723558	1990	1990	1990	1990	0
460	20231201	135300	42723558	1990	1990	1990	1990	0
461	20231201	135200	42723558	1990	1990	1990	1990	0
462	20231201	135100	42723558	1990	1990	1990	1990	0
463	20231201	135000	42723558	1990	1990	1990	1990	0
464	20231201	134900	42723558	1990	1990	1990	1990	0
465	20231201	134800	42723558	1990	1990	1990	1990	0
466	20231201	134700	42723558	1990	1990	1990	1990	0
467	20231201	134600	42723558	1990	1990	1990	1990	0
468	20231201	134500	42723558	1990	1990	1990	1990	0
469	20231201	134400	42723558	1990	1990	1990	1990	0
470	20231201	134300	42723558	1990	1990	1990	1990	0
471	20231201	134200	42723558	1990	1990	1990	1990	0
472	20231201	134100	42723558	1990	1990	1990	1990	0
473	20231201	134000	42723558	1990	1990	1990	1990	0
474	20231201	133900	42723558	1990	1990	1990	1990	0
475	20231201	133800	42723558	1990	1990	1990	1990	0
476	20231201	133700	42723558	1990	1990	1990	1990	0
477	20231201	133600	42723558	1990	1990	1990	1990	0
478	20231201	133500	42723558	1990	1990	1990	1990	0
479	20231201	133400	42723558	1990	1990	1990	1990	0
480	20231201	133300	42723558	1990	1989	1990	1989	3500
481	20231201	133200	35758729	1989	1989	1989	1989	0
482	20231201	133100	35758729	1989	1989	1989	1989	0
483	20231201	133000	35758729	1989	1989	1989	1989	0
484	20231201	132900	35758729	1989	1989	1989	1989	0
485	20231201	132800	35758729	1989	1989	1989	1989	0
486	20231201	132700	35758729	1989	1989	1989	1989	0
487	20231201	132600	35758729	1989	1989	1989	1989	0
488	20231201	132500	35758729	1989	1989	1989	1989	0
489	20231201	132400	35758729	1989	1989	1989	1989	0
490	20231201	132300	35758729	1989	1989	1989	1989	0
491	20231201	132200	35758729	1989	1989	1989	1989	0
492	20231201	132100	35758729	1989	1989	1989	1989	0
493	20231201	132000	35758729	1989	1989	1989	1989	0
494	20231201	131900	35758729	1989	1989	1989	1989	0
495	20231201	131800	35758729	1989	1989	1989	1989	0
496	20231201	131700	35758729	1989	1989	1989	1989	0
497	20231201	131600	35758729	1989	1989	1989	1989	0
498	20231201	131500	35758729	1989	1989	1989	1989	20
499	20231201	131400	35718949	1989	1989	1989	1989	0
500	20231201	131300	35718949	1989	1989	1989	1989	0
501	20231201	131200	35718949	1989	1989	1989	1989	0
502	20231201	131100	35718949	1989	1989	1989	1989	0
503	20231201	131000	35718949	1989	1989	1989	1989	0
504	20231201	130900	35718949	1989	1989	1989	1989	0
505	20231201	130800	35718949	1989	1989	1989	1989	0
506	20231201	130700	35718949	1989	1989	1989	1989	0
507	20231201	130600	35718949	1989	1989	1989	1989	0
508	20231201	130500	35718949	1989	1989	1989	1989	0
509	20231201	130400	35718949	1989	1989	1989	1989	0
510	20231201	130300	35718949	1989	1989	1989	1989	0
511	20231201	130200	35718949	1989	1989	1989	1989	0
512	20231201	130100	35718949	1989	1989	1989	1989	0
513	20231201	130000	35718949	1989	1989	1989	1989	0
514	20231201	125900	35718949	1989	1989	1989	1989	0
515	20231201	125800	35718949	1989	1989	1989	1989	0
516	20231201	125700	35718949	1989	1989	1989	1989	0
517	20231201	125600	35718949	1989	1989	1989	1989	0
518	20231201	125500	35718949	1989	1989	1989	1989	0
519	20231201	125400	35718949	1989	1989	1989	1989	0
520	20231201	125300	35718949	1989	1989	1989	1989	0
521	20231201	125200	35718949	1989	1989	1989	1989	0
522	20231201	125100	35718949	1989	1989	1989	1989	0
523	20231201	125000	35718949	1989	1989	1989	1989	0
524	20231201	124900	35718949	1989	1989	1989	1989	0
525	20231201	124800	35718949	1989	1989	1989	1989	0
526	20231201	124700	35718949	1989	1989	1989	1989	0
527	20231201	124600	35718949	1989	1989	1989	1989	0
528	20231201	124500	35718949	1989	1989	1989	1989	10
529	20231201	124400	35699059	1989	1989	1989	1989	0
530	20231201	124300	35699059	1989	1989	1989	1989	0
531	20231201	124200	35699059	1989	1989	1989	1989	10
532	20231201	124100	35679169	1989	1989	1989	1989	0
533	20231201	124000	35679169	1989	1989	1989	1989	0
534	20231201	123900	35679169	1989	1989	1989	1989	0
535	20231201	123800	35679169	1989	1989	1989	1989	10
536	20231201	123700	35659279	1989	1989	1989	1989	0
537	20231201	123600	35659279	1989	1989	1989	1989	0
538	20231201	123500	35659279	1989	1989	1989	1989	10
539	20231201	123400	35639389	1989	1989	1989	1989	1
540	20231201	123300	35637400	1989	1988	1989	1988	20
541	20231201	123200	35597638	1981	1981	1981	1981	3
542	20231201	123100	35591695	1988	1988	1988	1988	10
543	20231201	123000	35571815	1988	1988	1988	1988	0
544	20231201	122900	35571815	1988	1988	1988	1988	0
545	20231201	122800	35571815	1988	1988	1988	1988	10
546	20231201	122700	35551935	1988	1988	1988	1988	0
547	20231201	122600	35551935	1988	1988	1988	1988	0
548	20231201	122500	35551935	1988	1988	1988	1988	0
549	20231201	122400	35551935	1988	1988	1988	1988	10
550	20231201	122300	35532055	1988	1988	1988	1988	0
551	20231201	122200	35532055	1988	1988	1988	1988	0
552	20231201	122100	35532055	1988	1988	1988	1988	10
553	20231201	122000	35512175	1988	1988	1988	1988	0
554	20231201	121900	35512175	1988	1988	1988	1988	0
555	20231201	121800	35512175	1988	1988	1988	1988	0
556	20231201	121700	35512175	1988	1988	1988	1988	10
557	20231201	121600	35492295	1988	1988	1988	1988	0
558	20231201	121500	35492295	1988	1988	1988	1988	0
559	20231201	121400	35492295	1988	1988	1988	1988	0
560	20231201	121300	35492295	1988	1988	1988	1988	10
561	20231201	121200	35472415	1988	1988	1988	1988	0
562	20231201	121100	35472415	1988	1988	1988	1988	0
563	20231201	121000	35472415	1988	1988	1988	1988	10
564	20231201	120900	35452535	1988	1988	1988	1988	0
565	20231201	120800	35452535	1988	1988	1988	1988	0
566	20231201	120700	35452535	1988	1988	1988	1988	0
567	20231201	120600	35452535	1988	1988	1988	1988	10
568	20231201	120500	35432655	1988	1988	1988	1988	0
569	20231201	120400	35432655	1988	1988	1988	1988	0
570	20231201	120300	35432655	1988	1988	1988	1988	10
571	20231201	120200	35412775	1988	1988	1988	1988	0
572	20231201	120100	35412775	1988	1988	1988	1988	0
573	20231201	120000	35412775	1988	1988	1988	1988	0
574	20231201	115900	35412775	1988	1988	1988	1988	9
575	20231201	115800	35394883	1988	1988	1988	1988	0
576	20231201	115700	35394883	1988	1988	1988	1988	0
577	20231201	115600	35394883	1988	1988	1988	1988	10
578	20231201	115500	35375003	1988	1988	1988	1988	0
579	20231201	115400	35375003	1988	1988	1988	1988	0
580	20231201	115300	35375003	1988	1988	1988	1988	0
581	20231201	115200	35375003	1988	1988	1988	1988	9
582	20231201	115100	35357111	1988	1988	1988	1988	0
583	20231201	115000	35357111	1988	1988	1988	1988	0
584	20231201	114900	35357111	1988	1988	1988	1988	10
585	20231201	114800	35337231	1988	1988	1988	1988	0
586	20231201	114700	35337231	1988	1988	1988	1988	0
587	20231201	114600	35337231	1988	1988	1988	1988	0
588	20231201	114500	35337231	1988	1988	1988	1988	10
589	20231201	114400	35317351	1988	1988	1988	1988	0
590	20231201	114300	35317351	1988	1988	1988	1988	0
591	20231201	114200	35317351	1988	1988	1988	1988	10
592	20231201	114100	35297471	1988	1988	1988	1988	0
593	20231201	114000	35297471	1988	1988	1988	1988	0
594	20231201	113900	35297471	1988	1988	1988	1988	0
595	20231201	113800	35297471	1988	1988	1988	1988	10
596	20231201	113700	35277591	1988	1988	1988	1988	0
597	20231201	113600	35277591	1988	1988	1988	1988	0
598	20231201	113500	35277591	1988	1988	1988	1988	10
599	20231201	113400	35257711	1988	1988	1988	1988	0
600	20231201	113300	35257711	1988	1988	1988	1988	0
601	20231201	113200	35257711	1988	1988	1988	1988	0
602	20231201	113100	35257711	1988	1988	1988	1988	10
603	20231201	113000	35237831	1989	1989	1989	1989	0
604	20231201	112900	35237831	1989	1989	1989	1989	0
605	20231201	112800	35237831	1989	1989	1989	1989	19
606	20231201	112700	35200040	1989	1989	1989	1989	0
607	20231201	112600	35200040	1989	1989	1989	1989	0
608	20231201	112500	35200040	1989	1989	1989	1989	0
609	20231201	112400	35200040	1989	1989	1989	1989	10
610	20231201	112300	35180150	1989	1989	1989	1989	0
611	20231201	112200	35180150	1989	1989	1989	1989	0
612	20231201	112100	35180150	1989	1989	1989	1989	0
613	20231201	112000	35180150	1989	1989	1989	1989	10
614	20231201	111900	35160260	1989	1989	1989	1989	0
615	20231201	111800	35160260	1989	1989	1989	1989	0
616	20231201	111700	35160260	1989	1989	1989	1989	10
617	20231201	111600	35140370	1989	1989	1989	1989	0
618	20231201	111500	35140370	1989	1989	1989	1989	0
619	20231201	111400	35140370	1989	1989	1989	1989	0
620	20231201	111300	35140370	1989	1989	1989	1989	10
621	20231201	111200	35120480	1989	1989	1989	1989	0
622	20231201	111100	35120480	1989	1989	1989	1989	0
623	20231201	111000	35120480	1989	1989	1989	1989	9
624	20231201	110900	35102579	1989	1989	1989	1989	0
625	20231201	110800	35102579	1989	1989	1989	1989	0
626	20231201	110700	35102579	1989	1989	1989	1989	0
627	20231201	110600	35102579	1989	1989	1989	1989	10
628	20231201	110500	35082689	1989	1989	1989	1989	1
629	20231201	110400	35080700	1989	1989	1989	1989	0
630	20231201	110300	35080700	1989	1989	1989	1989	10
631	20231201	110200	35060810	1989	1989	1989	1989	0
632	20231201	110100	35060810	1989	1989	1989	1989	0
633	20231201	110000	35060810	1989	1989	1989	1989	0
634	20231201	105900	35060810	1989	1989	1989	1989	10
635	20231201	105800	35040920	1989	1989	1989	1989	0
636	20231201	105700	35040920	1989	1989	1989	1989	0
637	20231201	105600	35040920	1989	1989	1989	1989	10
638	20231201	105500	35021030	1989	1989	1989	1989	0
639	20231201	105400	35021030	1989	1989	1989	1989	0
640	20231201	105300	35021030	1989	1989	1989	1989	0
641	20231201	105200	35021030	1989	1989	1989	1989	10
642	20231201	105100	35001140	1989	1989	1989	1989	0
643	20231201	105000	35001140	1989	1989	1989	1989	0
644	20231201	104900	35001140	1989	1989	1989	1989	10
645	20231201	104800	34981250	1990	1990	1990	1990	0
646	20231201	104700	34981250	1990	1990	1990	1990	0
647	20231201	104600	34981250	1990	1990	1990	1990	0
648	20231201	104500	34981250	1990	1990	1990	1990	20
649	20231201	104400	34941450	1988	1988	1988	1988	0
650	20231201	104300	34941450	1988	1988	1988	1988	251
651	20231201	104200	34442462	1988	1988	1988	1988	10
652	20231201	104100	34422582	1988	1988	1988	1988	0
653	20231201	104000	34422582	1988	1988	1988	1988	0
654	20231201	103900	34422582	1988	1988	1988	1988	1
655	20231201	103800	34420594	1988	1988	1988	1988	9
656	20231201	103700	34402702	1988	1988	1988	1988	0
657	20231201	103600	34402702	1988	1988	1988	1988	0
658	20231201	103500	34402702	1988	1988	1988	1988	17
659	20231201	103400	34368906	1988	1988	1988	1988	4260
660	20231201	103300	25900026	1990	1990	1990	1990	0
661	20231201	103200	25900026	1990	1990	1990	1990	0
662	20231201	103100	25900026	1990	1990	1990	1990	10
663	20231201	103000	25880126	1990	1990	1990	1990	0
664	20231201	102900	25880126	1990	1990	1990	1990	0
665	20231201	102800	25880126	1990	1990	1990	1990	10
666	20231201	102700	25860226	1990	1990	1990	1990	0
667	20231201	102600	25860226	1990	1990	1990	1990	0
668	20231201	102500	25860226	1990	1990	1990	1990	0
669	20231201	102400	25860226	1990	1990	1990	1990	10
670	20231201	102300	25840326	1990	1990	1990	1990	0
671	20231201	102200	25840326	1990	1990	1990	1990	0
672	20231201	102100	25840326	1990	1990	1990	1990	10
673	20231201	102000	25820426	1990	1990	1990	1990	0
674	20231201	101900	25820426	1990	1990	1990	1990	0
675	20231201	101800	25820426	1990	1990	1990	1990	0
676	20231201	101700	25820426	1990	1990	1990	1990	10
677	20231201	101600	25800526	1990	1989	1990	1989	256
678	20231201	101500	25291332	1990	1990	1990	1990	0
679	20231201	101400	25291332	1990	1989	1990	1989	1774
680	20231201	101300	21762836	1989	1989	1989	1989	0
681	20231201	101200	21762836	1989	1989	1989	1989	0
682	20231201	101100	21762836	1989	1989	1989	1989	0
683	20231201	101000	21762836	1989	1989	1989	1989	10
684	20231201	100900	21742946	1989	1989	1989	1989	0
685	20231201	100800	21742946	1989	1989	1989	1989	1
686	20231201	100700	21740957	1989	1989	1989	1989	10
687	20231201	100600	21721067	1989	1989	1989	1989	0
688	20231201	100500	21721067	1989	1989	1989	1989	0
689	20231201	100400	21721067	1989	1989	1989	1989	0
690	20231201	100300	21721067	1989	1989	1989	1989	10
691	20231201	100200	21701177	1989	1989	1989	1989	0
692	20231201	100100	21701177	1989	1989	1989	1989	0
693	20231201	100000	21701177	1989	1989	1989	1989	9
694	20231201	095900	21683276	1989	1989	1989	1989	7
695	20231201	095800	21669353	1989	1989	1989	1989	0
696	20231201	095700	21669353	1989	1989	1989	1989	0
697	20231201	095600	21669353	1989	1989	1989	1989	29
698	20231201	095500	21611672	1989	1989	1989	1989	0
699	20231201	095400	21611672	1989	1989	1989	1989	0
700	20231201	095300	21611672	1989	1989	1989	1989	10
701	20231201	095200	21591782	1989	1988	1989	1988	197
702	20231201	095100	21200139	1989	1989	1989	1989	0
703	20231201	095000	21200139	1989	1989	1989	1989	0
704	20231201	094900	21200139	1989	1989	1989	1989	10
705	20231201	094800	21180249	1989	1989	1989	1989	0
706	20231201	094700	21180249	1989	1989	1989	1989	0
707	20231201	094600	21180249	1989	1989	1989	1989	0
708	20231201	094500	21180249	1989	1989	1989	1989	10
709	20231201	094400	21160359	1989	1989	1989	1989	0
710	20231201	094300	21160359	1989	1989	1989	1989	1
711	20231201	094200	21158370	1989	1989	1989	1989	9
712	20231201	094100	21140469	1989	1989	1989	1989	25
713	20231201	094000	21090744	1989	1989	1989	1989	26
714	20231201	093900	21039030	1989	1989	1989	1989	0
715	20231201	093800	21039030	1989	1989	1989	1989	1019
716	20231201	093700	19012239	1989	1989	1989	1989	9
717	20231201	093600	18994338	1989	1988	1989	1988	779
718	20231201	093500	17445177	1989	1989	1989	1989	19
719	20231201	093400	17407386	1989	1989	1989	1989	167
720	20231201	093300	17075223	1988	1989	1989	1988	209
721	20231201	093200	16659722	1989	1989	1989	1989	25
722	20231201	093100	16609997	1989	1989	1989	1989	35
723	20231201	093000	16540382	1989	1987	1989	1987	5084
724	20231201	092900	6433954	1987	1987	1987	1987	3131
725	20231201	092800	212657	1987	1987	1987	1987	10
726	20231201	092700	192787	1987	1987	1987	1987	0
727	20231201	092600	192787	1987	1987	1987	1987	0
728	20231201	092500	192787	1987	1987	1987	1987	0
729	20231201	092400	192787	1987	1987	1987	1987	9
730	20231201	092300	174904	1987	1987	1987	1987	0
731	20231201	092200	174904	1987	1987	1987	1987	0
732	20231201	092100	174904	1987	1987	1987	1987	9
733	20231201	092000	157021	1988	1988	1988	1988	0
734	20231201	091900	157021	1988	1988	1988	1988	0
735	20231201	091800	157021	1988	1988	1988	1988	0
736	20231201	091700	157021	1988	1988	1988	1988	10
737	20231201	091600	137141	1989	1989	1989	1989	0
738	20231201	091500	137141	1989	1989	1989	1989	0
739	20231201	091400	137141	1989	1989	1989	1989	10
740	20231201	091300	117251	1989	1989	1989	1989	0
741	20231201	091200	117251	1989	1989	1989	1989	0
742	20231201	091100	117251	1989	1989	1989	1989	0
743	20231201	091000	117251	1989	1989	1989	1989	9
744	20231201	090900	99350	1989	1989	1989	1989	10
745	20231201	090800	79460	1990	1990	1990	1990	0
746	20231201	090700	79460	1990	1990	1990	1990	0
747	20231201	090600	79460	1990	1990	1990	1990	0
748	20231201	090500	79460	1990	1990	1990	1990	20
749	20231201	090400	39660	1975	1975	1975	1975	10
750	20231201	090300	19910	1991	1991	1991	1991	0
751	20231201	090200	19910	1991	1991	1991	1991	10
752	20231201	090100	0	1984	1984	1984	1984	0
753	20231201	090000	0	1984	1984	1984	1984	0