KissMeData/061250/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193800	434583528	1992	1992	1992	1992	6398
3	20231201	193700	434583528	1992	1992	1992	1992	0
4	20231201	193600	434583528	1992	1992	1992	1992	0
5	20231201	193500	434583528	1992	1992	1992	1992	0
6	20231201	193400	434583528	1992	1992	1992	1992	0
7	20231201	193300	434583528	1992	1992	1992	1992	0
8	20231201	193200	434583528	1992	1992	1992	1992	0
9	20231201	193100	434583528	1992	1992	1992	1992	0
10	20231201	193000	434583528	1992	1992	1992	1992	0
11	20231201	192900	434583528	1992	1992	1992	1992	0
12	20231201	192800	434583528	1992	1992	1992	1992	0
13	20231201	192700	434583528	1992	1992	1992	1992	0
14	20231201	192600	434583528	1992	1992	1992	1992	0
15	20231201	192500	434583528	1992	1992	1992	1992	0
16	20231201	192400	434583528	1992	1992	1992	1992	0
17	20231201	192300	434583528	1992	1992	1992	1992	0
18	20231201	192200	434583528	1992	1992	1992	1992	0
19	20231201	192100	434583528	1992	1992	1992	1992	0
20	20231201	192000	434583528	1992	1992	1992	1992	0
21	20231201	191900	434583528	1992	1992	1992	1992	0
22	20231201	191800	434583528	1992	1992	1992	1992	0
23	20231201	191700	434583528	1992	1992	1992	1992	0
24	20231201	191600	434583528	1992	1992	1992	1992	0
25	20231201	191500	434583528	1992	1992	1992	1992	0
26	20231201	191400	434583528	1992	1992	1992	1992	0
27	20231201	191300	434583528	1992	1992	1992	1992	0
28	20231201	191200	434583528	1992	1992	1992	1992	0
29	20231201	191100	434583528	1992	1992	1992	1992	0
30	20231201	191000	434583528	1992	1992	1992	1992	0
31	20231201	190900	434583528	1992	1992	1992	1992	0
32	20231201	190800	434583528	1992	1992	1992	1992	6398
33	20231201	190700	434583528	1992	1992	1992	1992	0
34	20231201	190600	434583528	1992	1992	1992	1992	0
35	20231201	190500	434583528	1992	1992	1992	1992	0
36	20231201	190400	434583528	1992	1992	1992	1992	0
37	20231201	190300	434583528	1992	1992	1992	1992	0
38	20231201	190200	434583528	1992	1992	1992	1992	0
39	20231201	190100	434583528	1992	1992	1992	1992	0
40	20231201	190000	434583528	1992	1992	1992	1992	0
41	20231201	185900	434583528	1992	1992	1992	1992	0
42	20231201	185800	434583528	1992	1992	1992	1992	0
43	20231201	185700	434583528	1992	1992	1992	1992	0
44	20231201	185600	434583528	1992	1992	1992	1992	0
45	20231201	185500	434583528	1992	1992	1992	1992	0
46	20231201	185400	434583528	1992	1992	1992	1992	0
47	20231201	185300	434583528	1992	1992	1992	1992	0
48	20231201	185200	434583528	1992	1992	1992	1992	0
49	20231201	185100	434583528	1992	1992	1992	1992	0
50	20231201	185000	434583528	1992	1992	1992	1992	0
51	20231201	184900	434583528	1992	1992	1992	1992	0
52	20231201	184800	434583528	1992	1992	1992	1992	0
53	20231201	184700	434583528	1992	1992	1992	1992	0
54	20231201	184600	434583528	1992	1992	1992	1992	0
55	20231201	184500	434583528	1992	1992	1992	1992	0
56	20231201	184400	434583528	1992	1992	1992	1992	0
57	20231201	184300	434583528	1992	1992	1992	1992	0
58	20231201	184200	434583528	1992	1992	1992	1992	0
59	20231201	184100	434583528	1992	1992	1992	1992	0
60	20231201	184000	434583528	1992	1992	1992	1992	0
61	20231201	183900	434583528	1992	1992	1992	1992	0
62	20231201	183800	434583528	1992	1992	1992	1992	6398
63	20231201	183700	434583528	1992	1992	1992	1992	0
64	20231201	183600	434583528	1992	1992	1992	1992	0
65	20231201	183500	434583528	1992	1992	1992	1992	0
66	20231201	183400	434583528	1992	1992	1992	1992	0
67	20231201	183300	434583528	1992	1992	1992	1992	0
68	20231201	183200	434583528	1992	1992	1992	1992	0
69	20231201	183100	434583528	1992	1992	1992	1992	0
70	20231201	183000	434583528	1992	1992	1992	1992	0
71	20231201	182900	434583528	1992	1992	1992	1992	0
72	20231201	182800	434583528	1992	1992	1992	1992	0
73	20231201	182700	434583528	1992	1992	1992	1992	0
74	20231201	182600	434583528	1992	1992	1992	1992	0
75	20231201	182500	434583528	1992	1992	1992	1992	0
76	20231201	182400	434583528	1992	1992	1992	1992	0
77	20231201	182300	434583528	1992	1992	1992	1992	0
78	20231201	182200	434583528	1992	1992	1992	1992	0
79	20231201	182100	434583528	1992	1992	1992	1992	0
80	20231201	182000	434583528	1992	1992	1992	1992	0
81	20231201	181900	434583528	1992	1992	1992	1992	0
82	20231201	181800	434583528	1992	1992	1992	1992	0
83	20231201	181700	434583528	1992	1992	1992	1992	0
84	20231201	181600	434583528	1992	1992	1992	1992	0
85	20231201	181500	434583528	1992	1992	1992	1992	0
86	20231201	181400	434583528	1992	1992	1992	1992	0
87	20231201	181300	434583528	1992	1992	1992	1992	0
88	20231201	181200	434583528	1992	1992	1992	1992	0
89	20231201	181100	434583528	1992	1992	1992	1992	0
90	20231201	181000	434583528	1992	1992	1992	1992	0
91	20231201	180900	434583528	1992	1992	1992	1992	0
92	20231201	180800	434583528	1992	1992	1992	1992	6398
93	20231201	180700	434583528	1992	1992	1992	1992	0
94	20231201	180600	434583528	1992	1992	1992	1992	0
95	20231201	180500	434583528	1992	1992	1992	1992	0
96	20231201	180400	434583528	1992	1992	1992	1992	0
97	20231201	180300	434583528	1992	1992	1992	1992	0
98	20231201	180200	434583528	1992	1992	1992	1992	0
99	20231201	180100	434583528	1992	1992	1992	1992	0
100	20231201	180000	434583528	1992	1992	1992	1992	0
101	20231201	175900	434583528	1992	1992	1992	1992	0
102	20231201	175800	434583528	1992	1992	1992	1992	0
103	20231201	175700	434583528	1992	1992	1992	1992	0
104	20231201	175600	434583528	1992	1992	1992	1992	0
105	20231201	175500	434583528	1992	1992	1992	1992	0
106	20231201	175400	434583528	1992	1992	1992	1992	0
107	20231201	175300	434583528	1992	1992	1992	1992	0
108	20231201	175200	434583528	1992	1992	1992	1992	0
109	20231201	175100	434583528	1992	1992	1992	1992	0
110	20231201	175000	434583528	1992	1992	1992	1992	0
111	20231201	174900	434583528	1992	1992	1992	1992	0
112	20231201	174800	434583528	1992	1992	1992	1992	0
113	20231201	174700	434583528	1992	1992	1992	1992	0
114	20231201	174600	434583528	1992	1992	1992	1992	0
115	20231201	174500	434583528	1992	1992	1992	1992	0
116	20231201	174400	434583528	1992	1992	1992	1992	0
117	20231201	174300	434583528	1992	1992	1992	1992	0
118	20231201	174200	434583528	1992	1992	1992	1992	0
119	20231201	174100	434583528	1992	1992	1992	1992	0
120	20231201	174000	434583528	1992	1992	1992	1992	0
121	20231201	173900	434583528	1992	1992	1992	1992	0
122	20231201	173800	434583528	1992	1992	1992	1992	6398
123	20231201	173700	434583528	1992	1992	1992	1992	0
124	20231201	173600	434583528	1992	1992	1992	1992	0
125	20231201	173500	434583528	1992	1992	1992	1992	0
126	20231201	173400	434583528	1992	1992	1992	1992	0
127	20231201	173300	434583528	1992	1992	1992	1992	0
128	20231201	173200	434583528	1992	1992	1992	1992	0
129	20231201	173100	434583528	1992	1992	1992	1992	0
130	20231201	173000	434583528	1992	1992	1992	1992	0
131	20231201	172900	434583528	1992	1992	1992	1992	0
132	20231201	172800	434583528	1992	1992	1992	1992	0
133	20231201	172700	434583528	1992	1992	1992	1992	0
134	20231201	172600	434583528	1992	1992	1992	1992	0
135	20231201	172500	434583528	1992	1992	1992	1992	0
136	20231201	172400	434583528	1992	1992	1992	1992	0
137	20231201	172300	434583528	1992	1992	1992	1992	0
138	20231201	172200	434583528	1992	1992	1992	1992	0
139	20231201	172100	434583528	1992	1992	1992	1992	0
140	20231201	172000	434583528	1992	1992	1992	1992	0
141	20231201	171900	434583528	1992	1992	1992	1992	0
142	20231201	171800	434583528	1992	1992	1992	1992	0
143	20231201	171700	434583528	1992	1992	1992	1992	0
144	20231201	171600	434583528	1992	1992	1992	1992	0
145	20231201	171500	434583528	1992	1992	1992	1992	0
146	20231201	171400	434583528	1992	1992	1992	1992	0
147	20231201	171300	434583528	1992	1992	1992	1992	0
148	20231201	171200	434583528	1992	1992	1992	1992	0
149	20231201	171100	434583528	1992	1992	1992	1992	0
150	20231201	171000	434583528	1992	1992	1992	1992	0
151	20231201	170900	434583528	1992	1992	1992	1992	0
152	20231201	170800	434583528	1992	1992	1992	1992	6398
153	20231201	170700	434583528	1992	1992	1992	1992	0
154	20231201	170600	434583528	1992	1992	1992	1992	0
155	20231201	170500	434583528	1992	1992	1992	1992	0
156	20231201	170400	434583528	1992	1992	1992	1992	0
157	20231201	170300	434583528	1992	1992	1992	1992	0
158	20231201	170200	434583528	1992	1992	1992	1992	0
159	20231201	170100	434583528	1992	1992	1992	1992	0
160	20231201	170000	434583528	1992	1992	1992	1992	0
161	20231201	165900	434583528	1992	1992	1992	1992	0
162	20231201	165800	434583528	1992	1992	1992	1992	0
163	20231201	165700	434583528	1992	1992	1992	1992	0
164	20231201	165600	434583528	1992	1992	1992	1992	0
165	20231201	165500	434583528	1992	1992	1992	1992	0
166	20231201	165400	434583528	1992	1992	1992	1992	0
167	20231201	165300	434583528	1992	1992	1992	1992	0
168	20231201	165200	434583528	1992	1992	1992	1992	0
169	20231201	165100	434583528	1992	1992	1992	1992	0
170	20231201	165000	434583528	1992	1992	1992	1992	0
171	20231201	164900	434583528	1992	1992	1992	1992	0
172	20231201	164800	434583528	1992	1992	1992	1992	0
173	20231201	164700	434583528	1992	1992	1992	1992	0
174	20231201	164600	434583528	1992	1992	1992	1992	0
175	20231201	164500	434583528	1992	1992	1992	1992	0
176	20231201	164400	434583528	1992	1992	1992	1992	0
177	20231201	164300	434583528	1992	1992	1992	1992	0
178	20231201	164200	434583528	1992	1992	1992	1992	0
179	20231201	164100	434583528	1992	1992	1992	1992	0
180	20231201	164000	434583528	1992	1992	1992	1992	0
181	20231201	163900	434583528	1992	1992	1992	1992	0
182	20231201	163800	434583528	1992	1992	1992	1992	6398
183	20231201	163700	434583528	1992	1992	1992	1992	0
184	20231201	163600	434583528	1992	1992	1992	1992	0
185	20231201	163500	434583528	1992	1992	1992	1992	0
186	20231201	163400	434583528	1992	1992	1992	1992	0
187	20231201	163300	434583528	1992	1992	1992	1992	0
188	20231201	163200	434583528	1992	1992	1992	1992	0
189	20231201	163100	434583528	1992	1992	1992	1992	0
190	20231201	163000	434583528	1992	1992	1992	1992	0
191	20231201	162900	434583528	1992	1992	1992	1992	0
192	20231201	162800	434583528	1992	1992	1992	1992	0
193	20231201	162700	434583528	1992	1992	1992	1992	0
194	20231201	162600	434583528	1992	1992	1992	1992	0
195	20231201	162500	434583528	1992	1992	1992	1992	0
196	20231201	162400	434583528	1992	1992	1992	1992	0
197	20231201	162300	434583528	1992	1992	1992	1992	0
198	20231201	162200	434583528	1992	1992	1992	1992	0
199	20231201	162100	434583528	1992	1992	1992	1992	0
200	20231201	162000	434583528	1992	1992	1992	1992	0
201	20231201	161900	434583528	1992	1992	1992	1992	0
202	20231201	161800	434583528	1992	1992	1992	1992	0
203	20231201	161700	434583528	1992	1992	1992	1992	0
204	20231201	161600	434583528	1992	1992	1992	1992	0
205	20231201	161500	434583528	1992	1992	1992	1992	0
206	20231201	161400	434583528	1992	1992	1992	1992	0
207	20231201	161300	434583528	1992	1992	1992	1992	0
208	20231201	161200	434583528	1992	1992	1992	1992	0
209	20231201	161100	434583528	1992	1992	1992	1992	0
210	20231201	161000	434583528	1992	1992	1992	1992	0
211	20231201	160900	434583528	1992	1992	1992	1992	0
212	20231201	160800	434583528	1992	1992	1992	1992	6398
213	20231201	160700	434583528	1992	1992	1992	1992	0
214	20231201	160600	434583528	1992	1992	1992	1992	0
215	20231201	160500	434583528	1992	1992	1992	1992	0
216	20231201	160400	434583528	1992	1992	1992	1992	0
217	20231201	160300	434583528	1992	1992	1992	1992	0
218	20231201	160200	434583528	1992	1992	1992	1992	0
219	20231201	160100	434583528	1992	1992	1992	1992	0
220	20231201	160000	434583528	1992	1992	1992	1992	0
221	20231201	155900	434583528	1992	1992	1992	1992	0
222	20231201	155800	434583528	1992	1992	1992	1992	0
223	20231201	155700	434583528	1992	1992	1992	1992	0
224	20231201	155600	434583528	1992	1992	1992	1992	0
225	20231201	155500	434583528	1992	1992	1992	1992	0
226	20231201	155400	434583528	1992	1992	1992	1992	0
227	20231201	155300	434583528	1992	1992	1992	1992	0
228	20231201	155200	434583528	1992	1992	1992	1992	0
229	20231201	155100	434583528	1992	1992	1992	1992	0
230	20231201	155000	434583528	1992	1992	1992	1992	0
231	20231201	154900	434583528	1992	1992	1992	1992	0
232	20231201	154800	434583528	1992	1992	1992	1992	0
233	20231201	154700	434583528	1992	1992	1992	1992	0
234	20231201	154600	434583528	1992	1992	1992	1992	0
235	20231201	154500	434583528	1992	1992	1992	1992	0
236	20231201	154400	434583528	1992	1992	1992	1992	0
237	20231201	154300	434583528	1992	1992	1992	1992	0
238	20231201	154200	434583528	1992	1992	1992	1992	0
239	20231201	154100	434583528	1992	1992	1992	1992	0
240	20231201	154000	434583528	1992	1992	1992	1992	0
241	20231201	153900	434583528	1992	1992	1992	1992	0
242	20231201	153800	434583528	1992	1992	1992	1992	6398
243	20231201	153700	434583528	1992	1992	1992	1992	0
244	20231201	153600	434583528	1992	1992	1992	1992	0
245	20231201	153500	434583528	1992	1992	1992	1992	0
246	20231201	153400	434583528	1992	1992	1992	1992	0
247	20231201	153300	434583528	1992	1992	1992	1992	0
248	20231201	153200	434583528	1992	1992	1992	1992	0
249	20231201	153100	434583528	1992	1992	1992	1992	0
250	20231201	153000	434583528	1992	1992	1992	1992	6398
251	20231201	152900	421838712	1993	1993	1993	1993	0
252	20231201	152800	421838712	1993	1993	1993	1993	0
253	20231201	152700	421838712	1993	1993	1993	1993	0
254	20231201	152600	421838712	1993	1993	1993	1993	0
255	20231201	152500	421838712	1993	1993	1993	1993	0
256	20231201	152400	421838712	1993	1993	1993	1993	0
257	20231201	152300	421838712	1993	1993	1993	1993	0
258	20231201	152200	421838712	1993	1993	1993	1993	0
259	20231201	152100	421838712	1993	1993	1993	1993	0
260	20231201	152000	421838712	1993	1993	1993	1993	0
261	20231201	151900	421838712	1993	1992	1993	1988	9302
262	20231201	151800	403329917	1992	1993	1993	1991	1109
263	20231201	151700	401121888	1993	1992	1993	1992	12
264	20231201	151600	401097983	1992	1991	1992	1991	41
265	20231201	151500	401016348	1992	1992	1993	1991	1004
266	20231201	151400	399017182	1992	1992	1992	1992	10
267	20231201	151300	398997262	1993	1993	1993	1993	0
268	20231201	151200	398997262	1993	1993	1993	1993	0
269	20231201	151100	398997262	1993	1992	1993	1992	8
270	20231201	151000	398981325	1991	1991	1991	1991	382
271	20231201	150900	398220763	1992	1992	1992	1992	1
272	20231201	150800	398218771	1994	1993	1994	1993	2
273	20231201	150700	398214784	1994	1994	1994	1994	0
274	20231201	150600	398214784	1994	1994	1994	1994	500
275	20231201	150500	397217784	1994	1993	1994	1988	8334
276	20231201	150400	380635016	1994	1994	1994	1994	0
277	20231201	150300	380635016	1994	1994	1994	1994	0
278	20231201	150200	380635016	1994	1993	1994	1993	1505
279	20231201	150100	377635550	1994	1994	1994	1994	0
280	20231201	150000	377635550	1994	1993	1994	1993	3
281	20231201	145900	377629570	1991	1992	1992	1991	4
282	20231201	145800	377621604	1994	1994	1994	1990	168
283	20231201	145700	377287208	1991	1991	1991	1991	288
284	20231201	145600	376713800	1991	1991	1991	1991	1103
285	20231201	145500	374517727	1994	1994	1994	1994	0
286	20231201	145400	374517727	1994	1994	1994	1994	0
287	20231201	145300	374517727	1994	1994	1994	1994	1
288	20231201	145200	374515733	1990	1991	1991	1990	1006
289	20231201	145100	372512790	1991	1991	1991	1991	0
290	20231201	145000	372512790	1991	1991	1991	1991	1
291	20231201	144900	372510799	1989	1994	1994	1989	2820
292	20231201	144800	366898952	1994	1994	1994	1994	3
293	20231201	144700	366892970	1991	1991	1991	1991	10
294	20231201	144600	366873060	1990	1990	1990	1990	2609
295	20231201	144500	361681150	1991	1994	1994	1991	205
296	20231201	144400	361272395	1994	1994	1994	1994	1
297	20231201	144300	361270401	1991	1991	1991	1991	0
298	20231201	144200	361270401	1991	1991	1991	1991	500
299	20231201	144100	360274901	1991	1991	1991	1991	0
300	20231201	144000	360274901	1991	1992	1992	1991	31
301	20231201	143900	360213170	1994	1994	1994	1994	14
302	20231201	143800	360185254	1991	1991	1991	1991	1
303	20231201	143700	360183263	1994	1994	1994	1994	1
304	20231201	143600	360181269	1995	1995	1995	1995	2
305	20231201	143500	360177279	1990	1990	1990	1990	0
306	20231201	143400	360177279	1990	1995	1995	1989	9100
307	20231201	143300	342069248	1995	1991	1995	1991	2502
308	20231201	143200	337087758	1991	1991	1991	1991	385
309	20231201	143100	336321223	1995	1995	1995	1995	0
310	20231201	143000	336321223	1995	1995	1995	1995	0
311	20231201	142900	336321223	1995	1995	1995	1995	1
312	20231201	142800	336319228	1990	1991	1991	1990	50
313	20231201	142700	336219713	1995	1995	1995	1995	0
314	20231201	142600	336219713	1995	1995	1995	1995	0
315	20231201	142500	336219713	1995	1995	1995	1995	379
316	20231201	142400	335463608	1995	1995	1995	1995	0
317	20231201	142300	335463608	1995	1991	1995	1991	104
318	20231201	142200	335256540	1991	1991	1991	1991	48
319	20231201	142100	335160972	1991	1991	1991	1991	500
320	20231201	142000	334165472	1991	1991	1991	1991	400
321	20231201	141900	333369072	1990	1990	1990	1990	0
322	20231201	141800	333369072	1990	1990	1990	1990	0
323	20231201	141700	333369072	1990	1990	1990	1990	0
324	20231201	141600	333369072	1990	1995	1995	1990	262
325	20231201	141500	332847632	1990	1990	1990	1990	5
326	20231201	141400	332837682	1992	1992	1992	1992	0
327	20231201	141300	332837682	1992	1992	1992	1992	50
328	20231201	141200	332738082	1990	1992	1992	1990	244
329	20231201	141100	332252512	1995	1995	1995	1995	1
330	20231201	141000	332250517	1992	1992	1992	1992	35
331	20231201	140900	332180797	1990	1990	1990	1990	2804
332	20231201	140800	326600837	1990	1992	1993	1990	20020
333	20231201	140700	286739441	1992	1992	1992	1992	0
334	20231201	140600	286739441	1992	1993	1993	1992	738
335	20231201	140500	285268676	1995	1995	1995	1995	29
336	20231201	140400	285210821	1993	1993	1993	1993	120
337	20231201	140300	284971661	1995	1995	1995	1995	0
338	20231201	140200	284971661	1995	1995	1995	1995	1000
339	20231201	140100	282976661	1995	1995	1995	1995	5
340	20231201	140000	282966686	1992	1992	1992	1992	5
341	20231201	135900	282956726	1992	1992	1992	1992	0
342	20231201	135800	282956726	1992	1992	1992	1992	0
343	20231201	135700	282956726	1992	1992	1992	1992	1001
344	20231201	135600	280962734	1992	1992	1992	1992	760
345	20231201	135500	279448814	1992	1992	1992	1992	0
346	20231201	135400	279448814	1992	1992	1992	1992	0
347	20231201	135300	279448814	1992	1992	1992	1992	0
348	20231201	135200	279448814	1992	1992	1992	1992	244
349	20231201	135100	278962766	1993	1993	1993	1993	5
350	20231201	135000	278952801	1993	1993	1993	1993	0
351	20231201	134900	278952801	1993	1993	1993	1993	1000
352	20231201	134800	276959801	1993	1993	1993	1993	0
353	20231201	134700	276959801	1993	1993	1993	1993	0
354	20231201	134600	276959801	1993	1993	1993	1993	100
355	20231201	134500	276760501	1996	1996	1996	1996	0
356	20231201	134400	276760501	1996	1996	1996	1996	1
357	20231201	134300	276758505	1993	1993	1993	1993	0
358	20231201	134200	276758505	1993	1993	1993	1993	0
359	20231201	134100	276758505	1993	1993	1993	1993	0
360	20231201	134000	276758505	1993	1993	1993	1993	0
361	20231201	133900	276758505	1993	1993	1993	1993	0
362	20231201	133800	276758505	1993	1996	1996	1993	849
363	20231201	133700	275064947	1996	1993	1996	1993	76
364	20231201	133600	274913473	1996	1996	1996	1996	0
365	20231201	133500	274913473	1996	1996	1996	1996	0
366	20231201	133400	274913473	1996	1996	1996	1996	100
367	20231201	133300	274713873	1992	1992	1992	1992	2004
368	20231201	133200	270721905	1992	1992	1992	1992	0
369	20231201	133100	270721905	1992	1992	1992	1992	900
370	20231201	133000	268929105	1992	1992	1992	1992	0
371	20231201	132900	268929105	1992	1992	1992	1992	1
372	20231201	132800	268927113	1996	1996	1996	1996	0
373	20231201	132700	268927113	1996	1996	1996	1996	1
374	20231201	132600	268925117	1992	1992	1992	1992	0
375	20231201	132500	268925117	1992	1993	1993	1992	431
376	20231201	132400	268066209	1993	1993	1993	1993	0
377	20231201	132300	268066209	1993	1993	1993	1993	1245
378	20231201	132200	265584924	1996	1996	1996	1996	0
379	20231201	132100	265584924	1996	1996	1996	1996	0
380	20231201	132000	265584924	1996	1996	1996	1996	0
381	20231201	131900	265584924	1996	1996	1996	1996	0
382	20231201	131800	265584924	1996	1996	1996	1996	7
383	20231201	131700	265570952	1995	1995	1995	1995	1010
384	20231201	131600	263556002	1995	1995	1995	1995	0
385	20231201	131500	263556002	1995	1995	1995	1995	0
386	20231201	131400	263556002	1995	1995	1995	1995	1
387	20231201	131300	263554007	1992	1992	1992	1992	0
388	20231201	131200	263554007	1992	1992	1992	1992	0
389	20231201	131100	263554007	1992	1992	1992	1992	0
390	20231201	131000	263554007	1992	1992	1992	1992	500
391	20231201	130900	262558007	1992	1993	1993	1992	1405
392	20231201	130800	259758720	1995	1995	1995	1995	1
393	20231201	130700	259756725	1993	1993	1993	1993	0
394	20231201	130600	259756725	1993	1993	1993	1993	0
395	20231201	130500	259756725	1993	1993	1993	1993	0
396	20231201	130400	259756725	1993	1993	1993	1993	174
397	20231201	130300	259409943	1992	1992	1992	1992	2000
398	20231201	130200	255425943	1992	1992	1992	1992	0
399	20231201	130100	255425943	1992	1992	1992	1992	500
400	20231201	130000	254429943	1992	1992	1992	1992	0
401	20231201	125900	254429943	1992	1992	1992	1992	0
402	20231201	125800	254429943	1992	1993	1993	1992	996
403	20231201	125700	252445900	1993	1993	1993	1993	0
404	20231201	125600	252445900	1993	1993	1993	1993	0
405	20231201	125500	252445900	1993	1993	1993	1993	0
406	20231201	125400	252445900	1993	1993	1993	1993	0
407	20231201	125300	252445900	1993	1993	1993	1993	0
408	20231201	125200	252445900	1993	1993	1993	1993	0
409	20231201	125100	252445900	1993	1993	1993	1993	537
410	20231201	125000	251375659	1996	1996	1996	1996	22
411	20231201	124900	251331747	1993	1993	1993	1993	0
412	20231201	124800	251331747	1993	1993	1993	1993	0
413	20231201	124700	251331747	1993	1993	1993	1993	0
414	20231201	124600	251331747	1993	1993	1993	1993	0
415	20231201	124500	251331747	1993	1996	1996	1993	1404
416	20231201	124400	248533572	1994	1994	1994	1994	45
417	20231201	124300	248443842	1994	1994	1994	1994	55
418	20231201	124200	248334172	1993	1993	1993	1993	0
419	20231201	124100	248334172	1993	1993	1993	1993	0
420	20231201	124000	248334172	1993	1993	1993	1993	0
421	20231201	123900	248334172	1993	1994	1994	1993	975
422	20231201	123800	246390897	1996	1996	1996	1996	0
423	20231201	123700	246390897	1996	1996	1996	1996	0
424	20231201	123600	246390897	1996	1996	1996	1996	0
425	20231201	123500	246390897	1996	1996	1996	1996	0
426	20231201	123400	246390897	1996	1996	1996	1996	0
427	20231201	123300	246390897	1996	1996	1996	1996	1
428	20231201	123200	246388901	1993	1996	1996	1993	101
429	20231201	123100	246187605	1992	1992	1992	1992	0
430	20231201	123000	246187605	1992	1992	1992	1992	0
431	20231201	122900	246187605	1992	1992	1992	1992	0
432	20231201	122800	246187605	1992	1992	1992	1992	0
433	20231201	122700	246187605	1992	1997	1997	1992	501
434	20231201	122600	245188893	1994	1994	1994	1994	0
435	20231201	122500	245188893	1994	1994	1994	1994	11
436	20231201	122400	245166959	1994	1994	1994	1994	85
437	20231201	122300	244997469	1994	1995	1995	1994	510
438	20231201	122200	243980407	1996	1996	1996	1996	0
439	20231201	122100	243980407	1996	1996	1996	1996	466
440	20231201	122000	243050271	1997	1997	1997	1997	0
441	20231201	121900	243050271	1997	1997	1997	1997	0
442	20231201	121800	243050271	1997	1997	1997	1997	10
443	20231201	121700	243030301	1997	1997	1997	1997	0
444	20231201	121600	243030301	1997	1997	1997	1997	0
445	20231201	121500	243030301	1997	1997	1997	1997	0
446	20231201	121400	243030301	1997	1997	1997	1997	0
447	20231201	121300	243030301	1997	1997	1997	1997	16
448	20231201	121200	242998349	1996	1996	1996	1996	0
449	20231201	121100	242998349	1996	1996	1996	1996	400
450	20231201	121000	242199949	1997	1997	1997	1997	25
451	20231201	120900	242150024	1997	1996	1997	1996	157
452	20231201	120800	241836645	1996	1996	1996	1996	0
453	20231201	120700	241836645	1996	1996	1996	1996	10
454	20231201	120600	241816685	1999	1999	1999	1999	0
455	20231201	120500	241816685	1999	1999	1999	1999	1
456	20231201	120400	241814686	1996	1996	1996	1996	1
457	20231201	120300	241812690	1999	1999	1999	1999	0
458	20231201	120200	241812690	1999	1999	1999	1999	10
459	20231201	120100	241792700	1999	1999	1999	1999	0
460	20231201	120000	241792700	1999	1999	1999	1999	0
461	20231201	115900	241792700	1999	1998	1999	1998	3501
462	20231201	115800	234797701	1998	1998	1998	1998	0
463	20231201	115700	234797701	1998	1998	1998	1998	0
464	20231201	115600	234797701	1998	1998	1998	1998	0
465	20231201	115500	234797701	1998	1998	1998	1998	0
466	20231201	115400	234797701	1998	1998	1998	1998	1
467	20231201	115300	234795703	1996	1996	1996	1996	0
468	20231201	115200	234795703	1996	1996	1996	1996	0
469	20231201	115100	234795703	1996	1996	1996	1996	0
470	20231201	115000	234795703	1996	1996	1996	1996	20
471	20231201	114900	234755783	1996	1996	1996	1996	12
472	20231201	114800	234731831	1996	1996	1996	1996	0
473	20231201	114700	234731831	1996	1996	1996	1996	998
474	20231201	114600	232739823	1996	1996	1996	1996	0
475	20231201	114500	232739823	1996	1995	1996	1991	7756
476	20231201	114400	217285828	1996	1996	1996	1996	0
477	20231201	114300	217285828	1996	1995	1996	1995	592
478	20231201	114200	216104787	1995	1995	1995	1995	79
479	20231201	114100	215947182	1995	1995	1995	1995	0
480	20231201	114000	215947182	1995	1995	1995	1995	0
481	20231201	113900	215947182	1995	1995	1995	1995	1
482	20231201	113800	215945187	1995	1995	1995	1995	199
483	20231201	113700	215548182	1995	1995	1995	1995	20
484	20231201	113600	215508282	1995	1995	1995	1995	131
485	20231201	113500	215246937	1996	1996	1996	1996	20
486	20231201	113400	215207017	1996	1996	1996	1996	0
487	20231201	113300	215207017	1996	1996	1996	1996	0
488	20231201	113200	215207017	1996	1996	1996	1996	0
489	20231201	113100	215207017	1996	1994	1996	1994	1937
490	20231201	113000	211343723	1994	1994	1994	1994	44
491	20231201	112900	211255987	1993	1994	1994	1993	27
492	20231201	112800	211202150	1994	1994	1994	1994	155
493	20231201	112700	210893080	1994	1995	1995	1994	1314
494	20231201	112600	208272931	1996	1996	1996	1996	42
495	20231201	112500	208189099	1999	1996	1999	1996	11
496	20231201	112400	208167140	1999	1999	1999	1999	0
497	20231201	112300	208167140	1999	1999	1999	1999	0
498	20231201	112200	208167140	1999	1999	1999	1999	205
499	20231201	112100	207757345	1994	1994	1994	1994	0
500	20231201	112000	207757345	1994	1994	1994	1994	0
501	20231201	111900	207757345	1994	1994	1994	1994	0
502	20231201	111800	207757345	1994	1994	1994	1994	0
503	20231201	111700	207757345	1994	1994	1994	1994	0
504	20231201	111600	207757345	1994	1994	1994	1994	0
505	20231201	111500	207757345	1994	1994	1994	1994	120
506	20231201	111400	207518065	1994	1995	1995	1994	1800
507	20231201	111300	203928296	1996	1996	1996	1996	0
508	20231201	111200	203928296	1996	1996	1996	1996	0
509	20231201	111100	203928296	1996	1996	1996	1996	111
510	20231201	111000	203706740	2000	2000	2000	2000	1
511	20231201	110900	203704740	1995	1995	1995	1995	0
512	20231201	110800	203704740	1995	1999	1999	1995	5586
513	20231201	110700	192552690	1999	1999	1999	1999	16
514	20231201	110600	192520706	2000	2000	2000	2000	42
515	20231201	110500	192436706	1999	1999	1999	1999	0
516	20231201	110400	192436706	1999	1999	1999	1999	100
517	20231201	110300	192236806	1999	1999	1999	1999	563
518	20231201	110200	191111369	1999	1999	1999	1999	100
519	20231201	110100	190911469	1999	1999	1999	1999	1153
520	20231201	110000	188606622	1999	1999	1999	1999	189
521	20231201	105900	188228811	1999	1999	1999	1999	823
522	20231201	105800	186583634	1999	1999	1999	1999	0
523	20231201	105700	186583634	1999	1999	1999	1999	70
524	20231201	105600	186443704	1999	1999	1999	1999	0
525	20231201	105500	186443704	1999	1999	1999	1999	190
526	20231201	105400	186063894	1999	1999	1999	1999	0
527	20231201	105300	186063894	1999	1999	1999	1999	0
528	20231201	105200	186063894	1999	1999	1999	1999	0
529	20231201	105100	186063894	1999	1999	1999	1999	0
530	20231201	105000	186063894	1999	1999	1999	1999	0
531	20231201	104900	186063894	1999	1999	1999	1999	0
532	20231201	104800	186063894	1999	1999	1999	1999	31
533	20231201	104700	186001925	1998	1998	1998	1998	971
534	20231201	104600	184061867	1998	1998	1998	1998	10
535	20231201	104500	184041887	1998	1998	1998	1998	27
536	20231201	104400	183987941	2000	2000	2000	2000	0
537	20231201	104300	183987941	2000	2000	2000	2000	8
538	20231201	104200	183971941	2000	2000	2000	2000	0
539	20231201	104100	183971941	2000	2000	2000	2000	118
540	20231201	104000	183735941	2005	2000	2005	2000	2555
541	20231201	103900	178625936	1999	2000	2000	1999	2875
542	20231201	103800	172875986	2000	2000	2000	2000	100
543	20231201	103700	172675986	2005	2000	2005	2000	1249
544	20231201	103600	170176941	2000	2000	2000	2000	0
545	20231201	103500	170176941	2000	2000	2000	2000	0
546	20231201	103400	170176941	2000	2000	2000	2000	0
547	20231201	103300	170176941	2000	2000	2000	2000	100
548	20231201	103200	169976941	1994	1998	2005	1994	11871
549	20231201	103100	146231787	1997	1997	1997	1997	797
550	20231201	103000	144640178	1997	1997	1997	1997	15
551	20231201	102900	144610223	1998	1997	1998	1997	1158
552	20231201	102800	142297644	1997	1996	1997	1996	3306
553	20231201	102700	135698862	1996	1995	1996	1995	5
554	20231201	102600	135688883	1996	1996	1996	1996	1
555	20231201	102500	135686887	1996	1995	1996	1995	39
556	20231201	102400	135609081	1994	1994	1994	1994	0
557	20231201	102300	135609081	1994	1994	1994	1994	27
558	20231201	102200	135555243	1994	1994	1994	1994	1473
559	20231201	102100	132618081	1992	1992	1992	1992	0
560	20231201	102000	132618081	1992	1992	1992	1992	0
561	20231201	101900	132618081	1992	1992	1992	1992	0
562	20231201	101800	132618081	1992	1992	1992	1992	6
563	20231201	101700	132606129	1992	1992	1992	1992	100
564	20231201	101600	132406929	1994	1994	1994	1994	0
565	20231201	101500	132406929	1994	1994	1994	1994	0
566	20231201	101400	132406929	1994	1994	1994	1994	0
567	20231201	101300	132406929	1994	1994	1994	1994	0
568	20231201	101200	132406929	1994	1994	1994	1994	0
569	20231201	101100	132406929	1994	1994	1994	1994	0
570	20231201	101000	132406929	1994	1994	1994	1994	0
571	20231201	100900	132406929	1994	1994	1994	1994	0
572	20231201	100800	132406929	1994	1994	1994	1994	4
573	20231201	100700	132398953	1993	1992	1993	1992	68
574	20231201	100600	132263472	1991	1991	1991	1991	76
575	20231201	100500	132112156	1990	1990	1990	1990	97
576	20231201	100400	131919126	1990	1990	1990	1990	0
577	20231201	100300	131919126	1990	1990	1990	1990	200
578	20231201	100200	131521126	1991	1991	1991	1991	0
579	20231201	100100	131521126	1991	1991	1991	1991	0
580	20231201	100000	131521126	1991	1991	1991	1991	18
581	20231201	095900	131485288	1991	1991	1991	1991	15
582	20231201	095800	131455423	1991	1991	1991	1991	1576
583	20231201	095700	128317607	1990	1990	1990	1990	415
584	20231201	095600	127491757	1990	1991	1991	1990	1368
585	20231201	095500	124769069	1992	1992	1992	1992	0
586	20231201	095400	124769069	1992	1992	1992	1992	10
587	20231201	095300	124749149	1992	1992	1992	1992	5
588	20231201	095200	124739189	1992	1991	1992	1990	64
589	20231201	095100	124611809	1989	1991	1991	1989	1342
590	20231201	095000	121942569	1989	1989	1989	1989	12
591	20231201	094900	121918701	1991	1988	1991	1988	550
592	20231201	094800	120825290	1988	1988	1989	1988	458
593	20231201	094700	119914785	1989	1989	1989	1989	3
594	20231201	094600	119908818	1989	1989	1989	1989	100
595	20231201	094500	119709918	1988	1989	1990	1988	802
596	20231201	094400	118113981	1990	1990	1990	1990	2
597	20231201	094300	118110001	1988	1989	1990	1988	2154
598	20231201	094200	113827834	1990	1989	1990	1988	3202
599	20231201	094100	107462255	1990	1988	1990	1988	161
600	20231201	094000	107142166	1988	1988	1988	1988	0
601	20231201	093900	107142166	1988	1989	1989	1988	100
602	20231201	093800	106943337	1989	1989	1989	1988	1961
603	20231201	093700	103043166	1990	1990	1990	1989	622
604	20231201	093600	101805968	1989	1990	1992	1989	3749
605	20231201	093500	94346184	1992	1992	1992	1992	0
606	20231201	093400	94346184	1992	1992	1992	1992	0
607	20231201	093300	94346184	1992	1992	1992	1992	20
608	20231201	093200	94306344	1990	1990	1990	1990	250
609	20231201	093100	93808844	1990	1990	1990	1990	648
610	20231201	093000	92519324	1990	1990	1990	1990	112
611	20231201	092900	92296444	1988	1988	1988	1988	0
612	20231201	092800	92296444	1988	1988	1988	1988	0
613	20231201	092700	92296444	1988	1989	1989	1988	2572
614	20231201	092600	87181778	1989	1989	1989	1989	1217
615	20231201	092500	84761165	1989	1991	1991	1989	5251
616	20231201	092400	74313035	1991	1992	1992	1991	1579
617	20231201	092300	71169108	1993	1993	1993	1993	25
618	20231201	092200	71119283	1993	1995	1995	1993	11878
619	20231201	092100	47435215	1995	1995	1995	1995	51
620	20231201	092000	47333470	1995	1995	1995	1995	593
621	20231201	091900	46150435	1994	1995	1995	1994	3101
622	20231201	091800	39966940	1997	1997	1997	1997	0
623	20231201	091700	39966940	1997	1997	1997	1997	0
624	20231201	091600	39966940	1997	1997	1997	1997	5000
625	20231201	091500	29981940	1994	1991	1994	1991	6118
626	20231201	091400	17786002	1992	1991	1995	1991	223
627	20231201	091300	17342003	1991	1991	1997	1990	1713
628	20231201	091200	13931741	1991	1993	1997	1991	1451
629	20231201	091100	11041834	1994	1994	1999	1994	861
630	20231201	091000	9324995	1993	1993	1993	1993	301
631	20231201	090900	8725102	1993	1998	1998	1993	1251
632	20231201	090800	6226808	1998	1994	1998	1993	262
633	20231201	090700	5704580	1994	1998	1998	1994	63
634	20231201	090600	5578954	1994	1998	1998	1994	1101
635	20231201	090500	3379556	1993	1998	1998	1993	201
636	20231201	090400	2978957	1993	1993	1993	1993	500
637	20231201	090300	1982457	1992	1992	1992	1992	0
638	20231201	090200	1982457	1992	1992	1992	1992	0
639	20231201	090100	1982457	1992	1994	1994	1992	269
640	20231201	090000	1446460	1995	1998	1998	1995	418