KissMeData/451700/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213300	22404526	1993	1992	1993	1992	20
3	20231205	213200	22404526	1993	1993	1993	1993	0
4	20231205	213100	22404526	1993	1993	1993	1993	0
5	20231205	213000	22404526	1993	1993	1993	1993	0
6	20231205	212900	22404526	1993	1993	1993	1993	0
7	20231205	212800	22404526	1993	1993	1993	1993	0
8	20231205	212700	22404526	1993	1993	1993	1993	0
9	20231205	212600	22404526	1993	1993	1993	1993	0
10	20231205	212500	22404526	1993	1993	1993	1993	0
11	20231205	212400	22404526	1993	1993	1993	1993	0
12	20231205	212300	22404526	1993	1993	1993	1993	0
13	20231205	212200	22404526	1993	1993	1993	1993	0
14	20231205	212100	22404526	1993	1993	1993	1993	0
15	20231205	212000	22404526	1993	1993	1993	1993	0
16	20231205	211900	22404526	1993	1993	1993	1993	0
17	20231205	211800	22404526	1993	1993	1993	1993	0
18	20231205	211700	22404526	1993	1993	1993	1993	0
19	20231205	211600	22404526	1993	1993	1993	1993	0
20	20231205	211500	22404526	1993	1993	1993	1993	0
21	20231205	211400	22404526	1993	1993	1993	1993	0
22	20231205	211300	22404526	1993	1993	1993	1993	0
23	20231205	211200	22404526	1993	1993	1993	1993	0
24	20231205	211100	22404526	1993	1993	1993	1993	0
25	20231205	211000	22404526	1993	1993	1993	1993	0
26	20231205	210900	22404526	1993	1993	1993	1993	0
27	20231205	210800	22404526	1993	1993	1993	1993	0
28	20231205	210700	22404526	1993	1993	1993	1993	0
29	20231205	210600	22404526	1993	1993	1993	1993	0
30	20231205	210500	22404526	1993	1993	1993	1993	0
31	20231205	210400	22404526	1993	1993	1993	1993	0
32	20231205	210300	22404526	1993	1992	1993	1992	20
33	20231205	210200	22404526	1993	1993	1993	1993	0
34	20231205	210100	22404526	1993	1993	1993	1993	0
35	20231205	210000	22404526	1993	1993	1993	1993	0
36	20231205	205900	22404526	1993	1993	1993	1993	0
37	20231205	205800	22404526	1993	1993	1993	1993	0
38	20231205	205700	22404526	1993	1993	1993	1993	0
39	20231205	205600	22404526	1993	1993	1993	1993	0
40	20231205	205500	22404526	1993	1993	1993	1993	0
41	20231205	205400	22404526	1993	1993	1993	1993	0
42	20231205	205300	22404526	1993	1993	1993	1993	0
43	20231205	205200	22404526	1993	1993	1993	1993	0
44	20231205	205100	22404526	1993	1993	1993	1993	0
45	20231205	205000	22404526	1993	1993	1993	1993	0
46	20231205	204900	22404526	1993	1993	1993	1993	0
47	20231205	204800	22404526	1993	1993	1993	1993	0
48	20231205	204700	22404526	1993	1993	1993	1993	0
49	20231205	204600	22404526	1993	1993	1993	1993	0
50	20231205	204500	22404526	1993	1993	1993	1993	0
51	20231205	204400	22404526	1993	1993	1993	1993	0
52	20231205	204300	22404526	1993	1993	1993	1993	0
53	20231205	204200	22404526	1993	1993	1993	1993	0
54	20231205	204100	22404526	1993	1993	1993	1993	0
55	20231205	204000	22404526	1993	1993	1993	1993	0
56	20231205	203900	22404526	1993	1993	1993	1993	0
57	20231205	203800	22404526	1993	1993	1993	1993	0
58	20231205	203700	22404526	1993	1993	1993	1993	0
59	20231205	203600	22404526	1993	1993	1993	1993	0
60	20231205	203500	22404526	1993	1993	1993	1993	0
61	20231205	203400	22404526	1993	1993	1993	1993	0
62	20231205	203300	22404526	1993	1992	1993	1992	20
63	20231205	203200	22404526	1993	1993	1993	1993	0
64	20231205	203100	22404526	1993	1993	1993	1993	0
65	20231205	203000	22404526	1993	1993	1993	1993	0
66	20231205	202900	22404526	1993	1993	1993	1993	0
67	20231205	202800	22404526	1993	1993	1993	1993	0
68	20231205	202700	22404526	1993	1993	1993	1993	0
69	20231205	202600	22404526	1993	1993	1993	1993	0
70	20231205	202500	22404526	1993	1993	1993	1993	0
71	20231205	202400	22404526	1993	1993	1993	1993	0
72	20231205	202300	22404526	1993	1993	1993	1993	0
73	20231205	202200	22404526	1993	1993	1993	1993	0
74	20231205	202100	22404526	1993	1993	1993	1993	0
75	20231205	202000	22404526	1993	1993	1993	1993	0
76	20231205	201900	22404526	1993	1993	1993	1993	0
77	20231205	201800	22404526	1993	1993	1993	1993	0
78	20231205	201700	22404526	1993	1993	1993	1993	0
79	20231205	201600	22404526	1993	1993	1993	1993	0
80	20231205	201500	22404526	1993	1993	1993	1993	0
81	20231205	201400	22404526	1993	1993	1993	1993	0
82	20231205	201300	22404526	1993	1993	1993	1993	0
83	20231205	201200	22404526	1993	1993	1993	1993	0
84	20231205	201100	22404526	1993	1993	1993	1993	0
85	20231205	201000	22404526	1993	1993	1993	1993	0
86	20231205	200900	22404526	1993	1993	1993	1993	0
87	20231205	200800	22404526	1993	1993	1993	1993	0
88	20231205	200700	22404526	1993	1993	1993	1993	0
89	20231205	200600	22404526	1993	1993	1993	1993	0
90	20231205	200500	22404526	1993	1993	1993	1993	0
91	20231205	200400	22404526	1993	1993	1993	1993	0
92	20231205	200300	22404526	1993	1992	1993	1992	20
93	20231205	200200	22404526	1993	1993	1993	1993	0
94	20231205	200100	22404526	1993	1993	1993	1993	0
95	20231205	200000	22404526	1993	1993	1993	1993	0
96	20231205	195900	22404526	1993	1993	1993	1993	0
97	20231205	195800	22404526	1993	1993	1993	1993	0
98	20231205	195700	22404526	1993	1993	1993	1993	0
99	20231205	195600	22404526	1993	1993	1993	1993	0
100	20231205	195500	22404526	1993	1993	1993	1993	0
101	20231205	195400	22404526	1993	1993	1993	1993	0
102	20231205	195300	22404526	1993	1993	1993	1993	0
103	20231205	195200	22404526	1993	1993	1993	1993	0
104	20231205	195100	22404526	1993	1993	1993	1993	0
105	20231205	195000	22404526	1993	1993	1993	1993	0
106	20231205	194900	22404526	1993	1993	1993	1993	0
107	20231205	194800	22404526	1993	1993	1993	1993	0
108	20231205	194700	22404526	1993	1993	1993	1993	0
109	20231205	194600	22404526	1993	1993	1993	1993	0
110	20231205	194500	22404526	1993	1993	1993	1993	0
111	20231205	194400	22404526	1993	1993	1993	1993	0
112	20231205	194300	22404526	1993	1993	1993	1993	0
113	20231205	194200	22404526	1993	1993	1993	1993	0
114	20231205	194100	22404526	1993	1993	1993	1993	0
115	20231205	194000	22404526	1993	1993	1993	1993	0
116	20231205	193900	22404526	1993	1993	1993	1993	0
117	20231205	193800	22404526	1993	1993	1993	1993	0
118	20231205	193700	22404526	1993	1993	1993	1993	0
119	20231205	193600	22404526	1993	1993	1993	1993	0
120	20231205	193500	22404526	1993	1993	1993	1993	0
121	20231205	193400	22404526	1993	1993	1993	1993	0
122	20231205	193300	22404526	1993	1992	1993	1992	20
123	20231205	193200	22404526	1993	1993	1993	1993	0
124	20231205	193100	22404526	1993	1993	1993	1993	0
125	20231205	193000	22404526	1993	1993	1993	1993	0
126	20231205	192900	22404526	1993	1993	1993	1993	0
127	20231205	192800	22404526	1993	1993	1993	1993	0
128	20231205	192700	22404526	1993	1993	1993	1993	0
129	20231205	192600	22404526	1993	1993	1993	1993	0
130	20231205	192500	22404526	1993	1993	1993	1993	0
131	20231205	192400	22404526	1993	1993	1993	1993	0
132	20231205	192300	22404526	1993	1993	1993	1993	0
133	20231205	192200	22404526	1993	1993	1993	1993	0
134	20231205	192100	22404526	1993	1993	1993	1993	0
135	20231205	192000	22404526	1993	1993	1993	1993	0
136	20231205	191900	22404526	1993	1993	1993	1993	0
137	20231205	191800	22404526	1993	1993	1993	1993	0
138	20231205	191700	22404526	1993	1993	1993	1993	0
139	20231205	191600	22404526	1993	1993	1993	1993	0
140	20231205	191500	22404526	1993	1993	1993	1993	0
141	20231205	191400	22404526	1993	1993	1993	1993	0
142	20231205	191300	22404526	1993	1993	1993	1993	0
143	20231205	191200	22404526	1993	1993	1993	1993	0
144	20231205	191100	22404526	1993	1993	1993	1993	0
145	20231205	191000	22404526	1993	1993	1993	1993	0
146	20231205	190900	22404526	1993	1993	1993	1993	0
147	20231205	190800	22404526	1993	1993	1993	1993	0
148	20231205	190700	22404526	1993	1993	1993	1993	0
149	20231205	190600	22404526	1993	1993	1993	1993	0
150	20231205	190500	22404526	1993	1993	1993	1993	0
151	20231205	190400	22404526	1993	1993	1993	1993	0
152	20231205	190300	22404526	1993	1992	1993	1992	20
153	20231205	190200	22404526	1993	1993	1993	1993	0
154	20231205	190100	22404526	1993	1993	1993	1993	0
155	20231205	190000	22404526	1993	1993	1993	1993	0
156	20231205	185900	22404526	1993	1993	1993	1993	0
157	20231205	185800	22404526	1993	1993	1993	1993	0
158	20231205	185700	22404526	1993	1993	1993	1993	0
159	20231205	185600	22404526	1993	1993	1993	1993	0
160	20231205	185500	22404526	1993	1993	1993	1993	0
161	20231205	185400	22404526	1993	1993	1993	1993	0
162	20231205	185300	22404526	1993	1993	1993	1993	0
163	20231205	185200	22404526	1993	1993	1993	1993	0
164	20231205	185100	22404526	1993	1993	1993	1993	0
165	20231205	185000	22404526	1993	1993	1993	1993	0
166	20231205	184900	22404526	1993	1993	1993	1993	0
167	20231205	184800	22404526	1993	1993	1993	1993	0
168	20231205	184700	22404526	1993	1993	1993	1993	0
169	20231205	184600	22404526	1993	1993	1993	1993	0
170	20231205	184500	22404526	1993	1993	1993	1993	0
171	20231205	184400	22404526	1993	1993	1993	1993	0
172	20231205	184300	22404526	1993	1993	1993	1993	0
173	20231205	184200	22404526	1993	1993	1993	1993	0
174	20231205	184100	22404526	1993	1993	1993	1993	0
175	20231205	184000	22404526	1993	1993	1993	1993	0
176	20231205	183900	22404526	1993	1993	1993	1993	0
177	20231205	183800	22404526	1993	1993	1993	1993	0
178	20231205	183700	22404526	1993	1993	1993	1993	0
179	20231205	183600	22404526	1993	1993	1993	1993	0
180	20231205	183500	22404526	1993	1993	1993	1993	0
181	20231205	183400	22404526	1993	1993	1993	1993	0
182	20231205	183300	22404526	1993	1992	1993	1992	20
183	20231205	183200	22404526	1993	1993	1993	1993	0
184	20231205	183100	22404526	1993	1993	1993	1993	0
185	20231205	183000	22404526	1993	1993	1993	1993	0
186	20231205	182900	22404526	1993	1993	1993	1993	0
187	20231205	182800	22404526	1993	1993	1993	1993	0
188	20231205	182700	22404526	1993	1993	1993	1993	0
189	20231205	182600	22404526	1993	1993	1993	1993	0
190	20231205	182500	22404526	1993	1993	1993	1993	0
191	20231205	182400	22404526	1993	1993	1993	1993	0
192	20231205	182300	22404526	1993	1993	1993	1993	0
193	20231205	182200	22404526	1993	1993	1993	1993	0
194	20231205	182100	22404526	1993	1993	1993	1993	0
195	20231205	182000	22404526	1993	1993	1993	1993	0
196	20231205	181900	22404526	1993	1993	1993	1993	0
197	20231205	181800	22404526	1993	1993	1993	1993	0
198	20231205	181700	22404526	1993	1993	1993	1993	0
199	20231205	181600	22404526	1993	1993	1993	1993	0
200	20231205	181500	22404526	1993	1993	1993	1993	0
201	20231205	181400	22404526	1993	1993	1993	1993	0
202	20231205	181300	22404526	1993	1993	1993	1993	0
203	20231205	181200	22404526	1993	1993	1993	1993	0
204	20231205	181100	22404526	1993	1993	1993	1993	0
205	20231205	181000	22404526	1993	1993	1993	1993	0
206	20231205	180900	22404526	1993	1993	1993	1993	0
207	20231205	180800	22404526	1993	1993	1993	1993	0
208	20231205	180700	22404526	1993	1993	1993	1993	0
209	20231205	180600	22404526	1993	1993	1993	1993	0
210	20231205	180500	22404526	1993	1993	1993	1993	0
211	20231205	180400	22404526	1993	1993	1993	1993	0
212	20231205	180300	22404526	1993	1992	1993	1992	20
213	20231205	180200	22404526	1993	1993	1993	1993	0
214	20231205	180100	22404526	1993	1993	1993	1993	0
215	20231205	180000	22404526	1993	1993	1993	1993	0
216	20231205	175900	22404526	1993	1993	1993	1993	0
217	20231205	175800	22404526	1993	1993	1993	1993	0
218	20231205	175700	22404526	1993	1993	1993	1993	0
219	20231205	175600	22404526	1993	1993	1993	1993	0
220	20231205	175500	22404526	1993	1993	1993	1993	0
221	20231205	175400	22404526	1993	1993	1993	1993	0
222	20231205	175300	22404526	1993	1993	1993	1993	0
223	20231205	175200	22404526	1993	1993	1993	1993	0
224	20231205	175100	22404526	1993	1993	1993	1993	0
225	20231205	175000	22404526	1993	1993	1993	1993	0
226	20231205	174900	22404526	1993	1993	1993	1993	0
227	20231205	174800	22404526	1993	1993	1993	1993	0
228	20231205	174700	22404526	1993	1993	1993	1993	0
229	20231205	174600	22404526	1993	1993	1993	1993	0
230	20231205	174500	22404526	1993	1993	1993	1993	0
231	20231205	174400	22404526	1993	1993	1993	1993	0
232	20231205	174300	22404526	1993	1993	1993	1993	0
233	20231205	174200	22404526	1993	1993	1993	1993	0
234	20231205	174100	22404526	1993	1993	1993	1993	0
235	20231205	174000	22404526	1993	1993	1993	1993	0
236	20231205	173900	22404526	1993	1993	1993	1993	0
237	20231205	173800	22404526	1993	1993	1993	1993	0
238	20231205	173700	22404526	1993	1993	1993	1993	0
239	20231205	173600	22404526	1993	1993	1993	1993	0
240	20231205	173500	22404526	1993	1993	1993	1993	0
241	20231205	173400	22404526	1993	1993	1993	1993	0
242	20231205	173300	22404526	1993	1992	1993	1992	20
243	20231205	173200	22404526	1993	1993	1993	1993	0
244	20231205	173100	22404526	1993	1993	1993	1993	0
245	20231205	173000	22404526	1993	1993	1993	1993	0
246	20231205	172900	22404526	1993	1993	1993	1993	0
247	20231205	172800	22404526	1993	1993	1993	1993	0
248	20231205	172700	22404526	1993	1993	1993	1993	0
249	20231205	172600	22404526	1993	1993	1993	1993	0
250	20231205	172500	22404526	1993	1993	1993	1993	0
251	20231205	172400	22404526	1993	1993	1993	1993	0
252	20231205	172300	22404526	1993	1993	1993	1993	0
253	20231205	172200	22404526	1993	1993	1993	1993	0
254	20231205	172100	22404526	1993	1993	1993	1993	0
255	20231205	172000	22404526	1993	1993	1993	1993	0
256	20231205	171900	22404526	1993	1993	1993	1993	0
257	20231205	171800	22404526	1993	1993	1993	1993	0
258	20231205	171700	22404526	1993	1993	1993	1993	0
259	20231205	171600	22404526	1993	1993	1993	1993	0
260	20231205	171500	22404526	1993	1993	1993	1993	0
261	20231205	171400	22404526	1993	1993	1993	1993	0
262	20231205	171300	22404526	1993	1993	1993	1993	0
263	20231205	171200	22404526	1993	1993	1993	1993	0
264	20231205	171100	22404526	1993	1993	1993	1993	0
265	20231205	171000	22404526	1993	1993	1993	1993	0
266	20231205	170900	22404526	1993	1993	1993	1993	0
267	20231205	170800	22404526	1993	1993	1993	1993	0
268	20231205	170700	22404526	1993	1993	1993	1993	0
269	20231205	170600	22404526	1993	1993	1993	1993	0
270	20231205	170500	22404526	1993	1993	1993	1993	0
271	20231205	170400	22404526	1993	1993	1993	1993	0
272	20231205	170300	22404526	1993	1992	1993	1992	20
273	20231205	170200	22404526	1993	1993	1993	1993	0
274	20231205	170100	22404526	1993	1993	1993	1993	0
275	20231205	170000	22404526	1993	1993	1993	1993	0
276	20231205	165900	22404526	1993	1993	1993	1993	0
277	20231205	165800	22404526	1993	1993	1993	1993	0
278	20231205	165700	22404526	1993	1993	1993	1993	0
279	20231205	165600	22404526	1993	1993	1993	1993	0
280	20231205	165500	22404526	1993	1993	1993	1993	0
281	20231205	165400	22404526	1993	1993	1993	1993	0
282	20231205	165300	22404526	1993	1993	1993	1993	0
283	20231205	165200	22404526	1993	1993	1993	1993	0
284	20231205	165100	22404526	1993	1993	1993	1993	0
285	20231205	165000	22404526	1993	1993	1993	1993	0
286	20231205	164900	22404526	1993	1993	1993	1993	0
287	20231205	164800	22404526	1993	1993	1993	1993	0
288	20231205	164700	22404526	1993	1993	1993	1993	0
289	20231205	164600	22404526	1993	1993	1993	1993	0
290	20231205	164500	22404526	1993	1993	1993	1993	0
291	20231205	164400	22404526	1993	1993	1993	1993	0
292	20231205	164300	22404526	1993	1993	1993	1993	0
293	20231205	164200	22404526	1993	1993	1993	1993	0
294	20231205	164100	22404526	1993	1993	1993	1993	0
295	20231205	164000	22404526	1993	1993	1993	1993	0
296	20231205	163900	22404526	1993	1993	1993	1993	0
297	20231205	163800	22404526	1993	1993	1993	1993	0
298	20231205	163700	22404526	1993	1993	1993	1993	0
299	20231205	163600	22404526	1993	1993	1993	1993	0
300	20231205	163500	22404526	1993	1993	1993	1993	0
301	20231205	163400	22404526	1993	1993	1993	1993	0
302	20231205	163300	22404526	1993	1992	1993	1992	20
303	20231205	163200	22404526	1993	1993	1993	1993	0
304	20231205	163100	22404526	1993	1993	1993	1993	0
305	20231205	163000	22404526	1993	1993	1993	1993	0
306	20231205	162900	22404526	1993	1993	1993	1993	0
307	20231205	162800	22404526	1993	1993	1993	1993	0
308	20231205	162700	22404526	1993	1993	1993	1993	0
309	20231205	162600	22404526	1993	1993	1993	1993	0
310	20231205	162500	22404526	1993	1993	1993	1993	0
311	20231205	162400	22404526	1993	1993	1993	1993	0
312	20231205	162300	22404526	1993	1993	1993	1993	0
313	20231205	162200	22404526	1993	1993	1993	1993	0
314	20231205	162100	22404526	1993	1993	1993	1993	0
315	20231205	162000	22404526	1993	1993	1993	1993	0
316	20231205	161900	22404526	1993	1993	1993	1993	0
317	20231205	161800	22404526	1993	1993	1993	1993	0
318	20231205	161700	22404526	1993	1993	1993	1993	0
319	20231205	161600	22404526	1993	1993	1993	1993	0
320	20231205	161500	22404526	1993	1993	1993	1993	0
321	20231205	161400	22404526	1993	1993	1993	1993	0
322	20231205	161300	22404526	1993	1993	1993	1993	0
323	20231205	161200	22404526	1993	1993	1993	1993	0
324	20231205	161100	22404526	1993	1993	1993	1993	0
325	20231205	161000	22404526	1993	1993	1993	1993	0
326	20231205	160900	22404526	1993	1993	1993	1993	0
327	20231205	160800	22404526	1993	1993	1993	1993	0
328	20231205	160700	22404526	1993	1993	1993	1993	0
329	20231205	160600	22404526	1993	1993	1993	1993	0
330	20231205	160500	22404526	1993	1993	1993	1993	0
331	20231205	160400	22404526	1993	1993	1993	1993	0
332	20231205	160300	22404526	1993	1992	1993	1992	20
333	20231205	160200	22404526	1993	1993	1993	1993	0
334	20231205	160100	22404526	1993	1993	1993	1993	0
335	20231205	160000	22404526	1993	1993	1993	1993	0
336	20231205	155900	22404526	1993	1993	1993	1993	0
337	20231205	155800	22404526	1993	1993	1993	1993	0
338	20231205	155700	22404526	1993	1993	1993	1993	0
339	20231205	155600	22404526	1993	1993	1993	1993	0
340	20231205	155500	22404526	1993	1993	1993	1993	0
341	20231205	155400	22404526	1993	1993	1993	1993	0
342	20231205	155300	22404526	1993	1993	1993	1993	0
343	20231205	155200	22404526	1993	1993	1993	1993	0
344	20231205	155100	22404526	1993	1993	1993	1993	0
345	20231205	155000	22404526	1993	1993	1993	1993	0
346	20231205	154900	22404526	1993	1993	1993	1993	0
347	20231205	154800	22404526	1993	1993	1993	1993	0
348	20231205	154700	22404526	1993	1993	1993	1993	0
349	20231205	154600	22404526	1993	1993	1993	1993	0
350	20231205	154500	22404526	1993	1993	1993	1993	0
351	20231205	154400	22404526	1993	1993	1993	1993	0
352	20231205	154300	22404526	1993	1993	1993	1993	0
353	20231205	154200	22404526	1993	1993	1993	1993	0
354	20231205	154100	22404526	1993	1993	1993	1993	0
355	20231205	154000	22404526	1993	1993	1993	1993	0
356	20231205	153900	22404526	1993	1993	1993	1993	0
357	20231205	153800	22404526	1993	1993	1993	1993	0
358	20231205	153700	22404526	1993	1993	1993	1993	0
359	20231205	153600	22404526	1993	1993	1993	1993	0
360	20231205	153500	22404526	1993	1993	1993	1993	0
361	20231205	153400	22404526	1993	1993	1993	1993	0
362	20231205	153300	22404526	1993	1992	1993	1992	20
363	20231205	153200	22404526	1993	1993	1993	1993	0
364	20231205	153100	22404526	1993	1993	1993	1993	0
365	20231205	153000	22404526	1993	1993	1993	1993	0
366	20231205	152900	22404526	1993	1993	1993	1993	0
367	20231205	152800	22404526	1993	1993	1993	1993	0
368	20231205	152700	22404526	1993	1993	1993	1993	0
369	20231205	152600	22404526	1993	1993	1993	1993	0
370	20231205	152500	22404526	1993	1993	1993	1993	0
371	20231205	152400	22404526	1993	1993	1993	1993	0
372	20231205	152300	22404526	1993	1993	1993	1993	0
373	20231205	152200	22404526	1993	1993	1993	1993	0
374	20231205	152100	22404526	1993	1993	1993	1993	0
375	20231205	152000	22404526	1993	1993	1993	1993	0
376	20231205	151900	22404526	1993	1993	1993	1993	0
377	20231205	151800	22404526	1993	1993	1993	1993	0
378	20231205	151700	22404526	1993	1993	1993	1993	0
379	20231205	151600	22404526	1993	1993	1993	1993	0
380	20231205	151500	22404526	1993	1993	1993	1993	0
381	20231205	151400	22404526	1993	1993	1993	1993	0
382	20231205	151300	22404526	1993	1993	1993	1993	0
383	20231205	151200	22404526	1993	1993	1993	1993	0
384	20231205	151100	22404526	1993	1993	1993	1993	0
385	20231205	151000	22404526	1993	1993	1993	1993	0
386	20231205	150900	22404526	1993	1993	1993	1993	0
387	20231205	150800	22404526	1993	1993	1993	1993	0
388	20231205	150700	22404526	1993	1993	1993	1993	0
389	20231205	150600	22404526	1993	1993	1993	1993	0
390	20231205	150500	22404526	1993	1993	1993	1993	0
391	20231205	150400	22404526	1993	1993	1993	1993	0
392	20231205	150300	22404526	1993	1993	1993	1993	0
393	20231205	150200	22404526	1993	1993	1993	1993	0
394	20231205	150100	22404526	1993	1993	1993	1993	0
395	20231205	150000	22404526	1993	1992	1993	1992	20
396	20231205	145900	22364667	1993	1993	1993	1993	0
397	20231205	145800	22364667	1993	1993	1993	1993	0
398	20231205	145700	22364667	1993	1993	1993	1993	0
399	20231205	145600	22364667	1993	1993	1993	1993	20
400	20231205	145500	22324807	1993	1993	1993	1993	0
401	20231205	145400	22324807	1993	1993	1993	1993	0
402	20231205	145300	22324807	1993	1993	1993	1993	0
403	20231205	145200	22324807	1993	1992	1993	1992	20
404	20231205	145100	22284948	1993	1993	1993	1993	0
405	20231205	145000	22284948	1993	1993	1993	1993	0
406	20231205	144900	22284948	1993	1993	1993	1993	20
407	20231205	144800	22245088	1993	1993	1993	1993	5
408	20231205	144700	22235123	1975	1975	1975	1975	73
409	20231205	144600	22090948	1975	1975	1975	1975	0
410	20231205	144500	22090948	1975	1975	1975	1975	20
411	20231205	144400	22051448	1975	1975	1975	1975	30
412	20231205	144300	21992198	1975	1975	1975	1975	0
413	20231205	144200	21992198	1975	1975	1975	1975	20
414	20231205	144100	21952698	1975	1975	1975	1975	0
415	20231205	144000	21952698	1975	1975	1975	1975	30
416	20231205	143900	21893448	1975	1975	1975	1975	4
417	20231205	143800	21885548	1975	1975	1975	1975	20
418	20231205	143700	21846048	1975	1975	1975	1975	0
419	20231205	143600	21846048	1975	1975	1975	1975	30
420	20231205	143500	21786798	1975	1975	1975	1975	20
421	20231205	143400	21747298	1975	1975	1975	1975	0
422	20231205	143300	21747298	1975	1975	1975	1975	0
423	20231205	143200	21747298	1975	1975	1975	1975	0
424	20231205	143100	21747298	1975	1975	1975	1975	20
425	20231205	143000	21707798	1975	1975	1975	1975	0
426	20231205	142900	21707798	1975	1975	1975	1975	0
427	20231205	142800	21707798	1975	1975	1975	1975	20
428	20231205	142700	21668298	1975	1975	1975	1975	0
429	20231205	142600	21668298	1975	1975	1975	1975	0
430	20231205	142500	21668298	1975	1975	1975	1975	0
431	20231205	142400	21668298	1975	1975	1975	1975	20
432	20231205	142300	21628798	1975	1975	1975	1975	0
433	20231205	142200	21628798	1975	1975	1975	1975	0
434	20231205	142100	21628798	1975	1975	1975	1975	20
435	20231205	142000	21589298	1975	1975	1975	1975	0
436	20231205	141900	21589298	1975	1975	1975	1975	0
437	20231205	141800	21589298	1975	1975	1975	1975	0
438	20231205	141700	21589298	1975	1975	1975	1975	20
439	20231205	141600	21549798	1975	1975	1975	1975	0
440	20231205	141500	21549798	1975	1975	1975	1975	0
441	20231205	141400	21549798	1975	1975	1975	1975	20
442	20231205	141300	21510298	1975	1970	1975	1970	231
443	20231205	141200	21055203	1970	1970	1970	1970	0
444	20231205	141100	21055203	1970	1970	1970	1970	0
445	20231205	141000	21055203	1970	1970	1970	1970	20
446	20231205	140900	21015803	1970	1970	1970	1970	0
447	20231205	140800	21015803	1970	1970	1970	1970	0
448	20231205	140700	21015803	1970	1970	1970	1970	20
449	20231205	140600	20976403	1970	1980	1981	1970	269
450	20231205	140500	20446075	1981	1981	1981	1981	34
451	20231205	140400	20378721	1984	1984	1984	1984	0
452	20231205	140300	20378721	1984	1982	1984	1982	20
453	20231205	140200	20339056	1993	1993	1993	1993	0
454	20231205	140100	20339056	1993	1993	1993	1993	10
455	20231205	140000	20319126	1993	1983	1993	1983	25
456	20231205	135900	20269490	1993	1993	1993	1993	0
457	20231205	135800	20269490	1993	1993	1993	1993	0
458	20231205	135700	20269490	1993	1984	1993	1984	5
459	20231205	135600	20259534	1985	1983	1985	1983	20
460	20231205	135500	20219855	1993	1993	1993	1993	0
461	20231205	135400	20219855	1993	1993	1993	1993	0
462	20231205	135300	20219855	1993	1993	1993	1981	30
463	20231205	135200	20160125	1993	1993	1993	1993	0
464	20231205	135100	20160125	1993	1993	1993	1993	0
465	20231205	135000	20160125	1993	1993	1993	1993	0
466	20231205	134900	20160125	1993	1993	1993	1993	20
467	20231205	134800	20120265	1993	1993	1993	1993	0
468	20231205	134700	20120265	1993	1993	1993	1993	0
469	20231205	134600	20120265	1993	1993	1993	1993	20
470	20231205	134500	20080405	1993	1993	1993	1993	0
471	20231205	134400	20080405	1993	1993	1993	1993	0
472	20231205	134300	20080405	1993	1993	1993	1993	0
473	20231205	134200	20080405	1993	1993	1993	1993	20
474	20231205	134100	20040545	1993	1993	1993	1993	0
475	20231205	134000	20040545	1993	1993	1993	1993	0
476	20231205	133900	20040545	1993	1993	1993	1993	20
477	20231205	133800	20000685	1993	1993	1993	1993	0
478	20231205	133700	20000685	1993	1993	1993	1993	0
479	20231205	133600	20000685	1993	1993	1993	1993	0
480	20231205	133500	20000685	1993	1993	1993	1993	20
481	20231205	133400	19960825	1993	1993	1993	1993	0
482	20231205	133300	19960825	1993	1993	1993	1993	0
483	20231205	133200	19960825	1993	1993	1993	1993	20
484	20231205	133100	19920965	1993	1993	1993	1993	0
485	20231205	133000	19920965	1993	1993	1993	1993	0
486	20231205	132900	19920965	1993	1993	1993	1993	0
487	20231205	132800	19920965	1993	1980	1993	1980	725
488	20231205	132700	18485140	1993	1981	1993	1980	3071
489	20231205	132600	12404264	1994	1994	1994	1994	0
490	20231205	132500	12404264	1994	1994	1994	1994	20
491	20231205	132400	12364384	1994	1986	1994	1980	505
492	20231205	132300	11364294	1994	1994	1994	1994	0
493	20231205	132200	11364294	1994	1994	1994	1994	5
494	20231205	132100	11354324	1980	1988	1988	1980	1200
495	20231205	132000	8977894	1994	1994	1994	1994	0
496	20231205	131900	8977894	1994	1994	1994	1994	0
497	20231205	131800	8977894	1994	1994	1994	1994	20
498	20231205	131700	8938014	1994	1994	1994	1994	0
499	20231205	131600	8938014	1994	1994	1994	1994	0
500	20231205	131500	8938014	1994	1994	1994	1994	0
501	20231205	131400	8938014	1994	1994	1994	1994	20
502	20231205	131300	8898134	1994	1994	1994	1994	0
503	20231205	131200	8898134	1994	1994	1994	1994	0
504	20231205	131100	8898134	1994	1994	1994	1994	0
505	20231205	131000	8898134	1994	1994	1994	1994	20
506	20231205	130900	8858254	1994	1994	1994	1994	0
507	20231205	130800	8858254	1994	1994	1994	1994	0
508	20231205	130700	8858254	1994	1994	1994	1994	20
509	20231205	130600	8818374	1994	1994	1994	1994	0
510	20231205	130500	8818374	1994	1994	1994	1994	0
511	20231205	130400	8818374	1994	1994	1994	1994	0
512	20231205	130300	8818374	1994	1994	1994	1994	20
513	20231205	130200	8778494	1994	1994	1994	1994	0
514	20231205	130100	8778494	1994	1994	1994	1994	0
515	20231205	130000	8778494	1994	1994	1994	1994	20
516	20231205	125900	8738614	1994	1994	1994	1994	0
517	20231205	125800	8738614	1994	1994	1994	1994	0
518	20231205	125700	8738614	1994	1994	1994	1994	0
519	20231205	125600	8738614	1994	1994	1994	1994	20
520	20231205	125500	8698734	1994	1994	1994	1994	0
521	20231205	125400	8698734	1994	1994	1994	1994	0
522	20231205	125300	8698734	1994	1994	1994	1994	20
523	20231205	125200	8658854	1994	1994	1994	1994	0
524	20231205	125100	8658854	1994	1994	1994	1994	0
525	20231205	125000	8658854	1994	1994	1994	1994	0
526	20231205	124900	8658854	1994	1994	1994	1994	20
527	20231205	124800	8618974	1994	1994	1994	1994	0
528	20231205	124700	8618974	1994	1994	1994	1994	0
529	20231205	124600	8618974	1994	1993	1994	1993	20
530	20231205	124500	8579104	1993	1993	1993	1993	0
531	20231205	124400	8579104	1993	1993	1993	1993	0
532	20231205	124300	8579104	1993	1993	1993	1993	0
533	20231205	124200	8579104	1993	1993	1993	1993	20
534	20231205	124100	8539244	1993	1993	1993	1993	0
535	20231205	124000	8539244	1993	1993	1993	1993	0
536	20231205	123900	8539244	1993	1993	1993	1993	20
537	20231205	123800	8499384	1993	1993	1993	1993	0
538	20231205	123700	8499384	1993	1993	1993	1993	0
539	20231205	123600	8499384	1993	1993	1993	1993	0
540	20231205	123500	8499384	1993	1992	1993	1992	20
541	20231205	123400	8459534	1993	1993	1993	1993	0
542	20231205	123300	8459534	1993	1993	1993	1993	0
543	20231205	123200	8459534	1993	1993	1993	1993	20
544	20231205	123100	8419674	1993	1993	1993	1993	0
545	20231205	123000	8419674	1993	1993	1993	1993	0
546	20231205	122900	8419674	1993	1993	1993	1993	0
547	20231205	122800	8419674	1993	1993	1993	1993	20
548	20231205	122700	8379814	1994	1994	1994	1994	0
549	20231205	122600	8379814	1994	1994	1994	1994	0
550	20231205	122500	8379814	1994	1994	1994	1994	20
551	20231205	122400	8339934	1993	1993	1993	1993	0
552	20231205	122300	8339934	1993	1993	1993	1993	0
553	20231205	122200	8339934	1993	1993	1993	1993	0
554	20231205	122100	8339934	1993	1993	1993	1993	20
555	20231205	122000	8300074	1993	1993	1993	1993	0
556	20231205	121900	8300074	1993	1993	1993	1993	0
557	20231205	121800	8300074	1993	1993	1993	1993	20
558	20231205	121700	8260214	1993	1993	1993	1993	0
559	20231205	121600	8260214	1993	1993	1993	1993	0
560	20231205	121500	8260214	1993	1993	1993	1993	0
561	20231205	121400	8260214	1993	1993	1993	1993	20
562	20231205	121300	8220354	1993	1993	1993	1993	0
563	20231205	121200	8220354	1993	1993	1993	1993	0
564	20231205	121100	8220354	1993	1993	1993	1993	20
565	20231205	121000	8180494	1993	1993	1993	1993	0
566	20231205	120900	8180494	1993	1993	1993	1993	0
567	20231205	120800	8180494	1993	1993	1993	1993	0
568	20231205	120700	8180494	1993	1993	1993	1993	20
569	20231205	120600	8140634	1993	1993	1993	1993	0
570	20231205	120500	8140634	1993	1993	1993	1993	0
571	20231205	120400	8140634	1993	1993	1993	1993	20
572	20231205	120300	8100774	1993	1993	1993	1993	0
573	20231205	120200	8100774	1993	1993	1993	1993	0
574	20231205	120100	8100774	1993	1993	1993	1993	0
575	20231205	120000	8100774	1993	1993	1993	1993	20
576	20231205	115900	8060914	1993	1993	1993	1993	0
577	20231205	115800	8060914	1993	1993	1993	1993	0
578	20231205	115700	8060914	1993	1993	1993	1993	20
579	20231205	115600	8021054	1993	1993	1993	1993	0
580	20231205	115500	8021054	1993	1993	1993	1993	0
581	20231205	115400	8021054	1993	1993	1993	1993	0
582	20231205	115300	8021054	1993	1993	1993	1993	20
583	20231205	115200	7981194	1993	1993	1993	1993	0
584	20231205	115100	7981194	1993	1993	1993	1993	0
585	20231205	115000	7981194	1993	1993	1993	1993	20
586	20231205	114900	7941334	1994	1994	1994	1994	0
587	20231205	114800	7941334	1994	1994	1994	1994	0
588	20231205	114700	7941334	1994	1994	1994	1994	0
589	20231205	114600	7941334	1994	1994	1994	1994	20
590	20231205	114500	7901454	1994	1994	1994	1994	0
591	20231205	114400	7901454	1994	1994	1994	1994	0
592	20231205	114300	7901454	1994	1994	1994	1994	20
593	20231205	114200	7861574	1994	1994	1994	1994	0
594	20231205	114100	7861574	1994	1994	1994	1994	0
595	20231205	114000	7861574	1994	1994	1994	1994	0
596	20231205	113900	7861574	1994	1994	1994	1994	20
597	20231205	113800	7821694	1994	1994	1994	1994	0
598	20231205	113700	7821694	1994	1994	1994	1994	0
599	20231205	113600	7821694	1994	1994	1994	1994	20
600	20231205	113500	7781814	1994	1994	1994	1994	0
601	20231205	113400	7781814	1994	1994	1994	1994	0
602	20231205	113300	7781814	1994	1994	1994	1994	0
603	20231205	113200	7781814	1994	1994	1994	1994	20
604	20231205	113100	7741934	1994	1994	1994	1994	0
605	20231205	113000	7741934	1994	1994	1994	1994	0
606	20231205	112900	7741934	1994	1994	1994	1994	20
607	20231205	112800	7702054	1994	1994	1994	1994	0
608	20231205	112700	7702054	1994	1994	1994	1994	0
609	20231205	112600	7702054	1994	1994	1994	1994	0
610	20231205	112500	7702054	1994	1994	1994	1994	20
611	20231205	112400	7662174	1994	1994	1994	1994	0
612	20231205	112300	7662174	1994	1994	1994	1994	0
613	20231205	112200	7662174	1994	1994	1994	1994	0
614	20231205	112100	7662174	1994	1994	1994	1994	20
615	20231205	112000	7622294	1994	1994	1994	1994	0
616	20231205	111900	7622294	1994	1994	1994	1994	0
617	20231205	111800	7622294	1994	1994	1994	1994	20
618	20231205	111700	7582414	1994	1994	1994	1994	0
619	20231205	111600	7582414	1994	1994	1994	1994	0
620	20231205	111500	7582414	1994	1994	1994	1994	0
621	20231205	111400	7582414	1994	1994	1994	1994	20
622	20231205	111300	7542534	1994	1994	1994	1994	0
623	20231205	111200	7542534	1994	1994	1994	1994	0
624	20231205	111100	7542534	1994	1994	1994	1994	20
625	20231205	111000	7502654	1994	1994	1994	1994	0
626	20231205	110900	7502654	1994	1994	1994	1994	19
627	20231205	110800	7464768	1991	1991	1991	1991	1
628	20231205	110700	7462777	1991	1991	1991	1991	0
629	20231205	110600	7462777	1991	1991	1991	1991	0
630	20231205	110500	7462777	1991	1991	1991	1991	10
631	20231205	110400	7442867	1995	1995	1995	1995	20
632	20231205	110300	7402967	1995	1995	1995	1995	0
633	20231205	110200	7402967	1995	1995	1995	1995	0
634	20231205	110100	7402967	1995	1995	1995	1995	0
635	20231205	110000	7402967	1995	1995	1995	1995	20
636	20231205	105900	7363067	1995	1995	1995	1995	0
637	20231205	105800	7363067	1995	1995	1995	1995	0
638	20231205	105700	7363067	1995	1995	1995	1995	20
639	20231205	105600	7323167	1995	1995	1995	1995	0
640	20231205	105500	7323167	1995	1995	1995	1995	0
641	20231205	105400	7323167	1995	1995	1995	1995	0
642	20231205	105300	7323167	1995	1995	1995	1995	20
643	20231205	105200	7283267	1996	1996	1996	1996	0
644	20231205	105100	7283267	1996	1996	1996	1996	0
645	20231205	105000	7283267	1996	1996	1996	1996	20
646	20231205	104900	7243347	1996	1996	1996	1996	0
647	20231205	104800	7243347	1996	1996	1996	1996	0
648	20231205	104700	7243347	1996	1996	1996	1996	0
649	20231205	104600	7243347	1996	1996	1996	1996	20
650	20231205	104500	7203427	1996	1996	1996	1996	0
651	20231205	104400	7203427	1996	1996	1996	1996	0
652	20231205	104300	7203427	1996	1996	1996	1996	20
653	20231205	104200	7163507	1996	1996	1996	1996	0
654	20231205	104100	7163507	1996	1996	1996	1996	0
655	20231205	104000	7163507	1996	1996	1996	1996	0
656	20231205	103900	7163507	1996	1996	1996	1996	20
657	20231205	103800	7123587	1996	1996	1996	1996	0
658	20231205	103700	7123587	1996	1996	1996	1996	0
659	20231205	103600	7123587	1996	1996	1996	1996	20
660	20231205	103500	7083667	1996	1996	1996	1996	0
661	20231205	103400	7083667	1996	1996	1996	1996	0
662	20231205	103300	7083667	1996	1996	1996	1996	0
663	20231205	103200	7083667	1996	1996	1996	1996	20
664	20231205	103100	7043747	1996	1996	1996	1996	0
665	20231205	103000	7043747	1996	1996	1996	1996	0
666	20231205	102900	7043747	1996	1996	1996	1996	20
667	20231205	102800	7003827	1996	1996	1996	1996	0
668	20231205	102700	7003827	1996	1996	1996	1996	0
669	20231205	102600	7003827	1996	1996	1996	1996	0
670	20231205	102500	7003827	1996	1996	1996	1996	20
671	20231205	102400	6963907	1996	1996	1996	1996	0
672	20231205	102300	6963907	1996	1996	1996	1996	0
673	20231205	102200	6963907	1996	1996	1996	1996	20
674	20231205	102100	6923987	1996	1996	1996	1996	0
675	20231205	102000	6923987	1996	1996	1996	1996	0
676	20231205	101900	6923987	1996	1996	1996	1996	0
677	20231205	101800	6923987	1996	1996	1996	1996	20
678	20231205	101700	6884067	1996	1996	1996	1996	0
679	20231205	101600	6884067	1996	1996	1996	1996	0
680	20231205	101500	6884067	1996	1996	1996	1996	20
681	20231205	101400	6844147	1996	1996	1996	1996	0
682	20231205	101300	6844147	1996	1996	1996	1996	0
683	20231205	101200	6844147	1996	1996	1996	1996	0
684	20231205	101100	6844147	1996	1996	1996	1996	20
685	20231205	101000	6804227	1996	1996	1996	1996	0
686	20231205	100900	6804227	1996	1996	1996	1996	0
687	20231205	100800	6804227	1996	1996	1996	1996	21
688	20231205	100700	6762311	1996	1996	1996	1996	0
689	20231205	100600	6762311	1996	1996	1996	1996	0
690	20231205	100500	6762311	1996	1996	1996	1996	0
691	20231205	100400	6762311	1996	1996	1996	1996	20
692	20231205	100300	6722391	1997	1997	1997	1997	0
693	20231205	100200	6722391	1997	1997	1997	1997	0
694	20231205	100100	6722391	1997	1997	1997	1997	25
695	20231205	100000	6672466	1994	1997	1997	1994	374
696	20231205	095900	5925698	1997	1997	1997	1997	17
697	20231205	095800	5891749	1997	1995	1997	1995	8
698	20231205	095700	5875779	1994	1994	1994	1994	0
699	20231205	095600	5875779	1994	1994	1994	1994	0
700	20231205	095500	5875779	1994	1994	1994	1994	0
701	20231205	095400	5875779	1994	1994	1994	1994	520
702	20231205	095300	4838899	1994	1994	1994	1994	0
703	20231205	095200	4838899	1994	1994	1994	1994	0
704	20231205	095100	4838899	1994	1994	1994	1994	0
705	20231205	095000	4838899	1994	1994	1994	1994	20
706	20231205	094900	4799019	1994	1994	1994	1994	0
707	20231205	094800	4799019	1994	1994	1994	1994	0
708	20231205	094700	4799019	1994	1994	1994	1994	20
709	20231205	094600	4759139	1995	1995	1995	1995	0
710	20231205	094500	4759139	1995	1995	1995	1995	0
711	20231205	094400	4759139	1995	1995	1995	1995	0
712	20231205	094300	4759139	1995	1995	1995	1995	20
713	20231205	094200	4719239	1995	1995	1995	1995	0
714	20231205	094100	4719239	1995	1995	1995	1995	0
715	20231205	094000	4719239	1995	1995	1995	1995	0
716	20231205	093900	4719239	1995	1995	1995	1995	20
717	20231205	093800	4679339	1995	1995	1995	1995	0
718	20231205	093700	4679339	1995	1995	1995	1995	0
719	20231205	093600	4679339	1995	1995	1995	1995	20
720	20231205	093500	4639439	1995	1995	1995	1995	0
721	20231205	093400	4639439	1995	1995	1995	1995	0
722	20231205	093300	4639439	1995	1995	1995	1995	0
723	20231205	093200	4639439	1995	1995	1995	1995	20
724	20231205	093100	4599539	1995	1995	1995	1995	0
725	20231205	093000	4599539	1995	1995	1995	1995	0
726	20231205	092900	4599539	1995	1995	1995	1995	20
727	20231205	092800	4559639	1996	1996	1996	1996	0
728	20231205	092700	4559639	1996	1996	1996	1996	0
729	20231205	092600	4559639	1996	1996	1996	1996	0
730	20231205	092500	4559639	1996	1996	1996	1996	20
731	20231205	092400	4519719	1998	1998	1998	1998	0
732	20231205	092300	4519719	1998	1998	1998	1998	0
733	20231205	092200	4519719	1998	1998	1998	1998	20
734	20231205	092100	4479759	1999	1999	1999	1999	0
735	20231205	092000	4479759	1999	1999	1999	1999	0
736	20231205	091900	4479759	1999	1999	1999	1999	0
737	20231205	091800	4479759	1999	1999	1999	1999	20
738	20231205	091700	4439779	1999	1999	1999	1999	0
739	20231205	091600	4439779	1999	1999	1999	1999	0
740	20231205	091500	4439779	1999	1999	1999	1999	20
741	20231205	091400	4399799	1999	1999	1999	1999	0
742	20231205	091300	4399799	1999	1999	1999	1999	0
743	20231205	091200	4399799	1999	1999	1999	1999	0
744	20231205	091100	4399799	1999	1999	1999	1999	20
745	20231205	091000	4359819	1999	1999	1999	1999	0
746	20231205	090900	4359819	1999	1999	1999	1999	0
747	20231205	090800	4359819	1999	1999	1999	1999	0
748	20231205	090700	4359819	1999	1999	1999	1999	0
749	20231205	090600	4359819	1999	1999	1999	1999	1
750	20231205	090500	4357820	1999	1999	1999	1999	0
751	20231205	090400	4357820	1999	1999	1999	1999	0
752	20231205	090300	4357820	1999	1999	1999	1999	0
753	20231205	090200	4357820	1999	1999	1999	1999	0
754	20231205	090100	4357820	1999	1999	1999	1999	0
755	20231205	090000	4357820	1999	1999	1999	1999	2180