KissMeData/189980/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202800	141652799	1993	1993	1993	1993	284
3	20231201	202700	141652799	1993	1993	1993	1993	0
4	20231201	202600	141652799	1993	1993	1993	1993	0
5	20231201	202500	141652799	1993	1993	1993	1993	0
6	20231201	202400	141652799	1993	1993	1993	1993	0
7	20231201	202300	141652799	1993	1993	1993	1993	0
8	20231201	202200	141652799	1993	1993	1993	1993	0
9	20231201	202100	141652799	1993	1993	1993	1993	0
10	20231201	202000	141652799	1993	1993	1993	1993	0
11	20231201	201900	141652799	1993	1993	1993	1993	0
12	20231201	201800	141652799	1993	1993	1993	1993	0
13	20231201	201700	141652799	1993	1993	1993	1993	0
14	20231201	201600	141652799	1993	1993	1993	1993	0
15	20231201	201500	141652799	1993	1993	1993	1993	0
16	20231201	201400	141652799	1993	1993	1993	1993	0
17	20231201	201300	141652799	1993	1993	1993	1993	0
18	20231201	201200	141652799	1993	1993	1993	1993	0
19	20231201	201100	141652799	1993	1993	1993	1993	0
20	20231201	201000	141652799	1993	1993	1993	1993	0
21	20231201	200900	141652799	1993	1993	1993	1993	0
22	20231201	200800	141652799	1993	1993	1993	1993	0
23	20231201	200700	141652799	1993	1993	1993	1993	0
24	20231201	200600	141652799	1993	1993	1993	1993	0
25	20231201	200500	141652799	1993	1993	1993	1993	0
26	20231201	200400	141652799	1993	1993	1993	1993	0
27	20231201	200300	141652799	1993	1993	1993	1993	0
28	20231201	200200	141652799	1993	1993	1993	1993	0
29	20231201	200100	141652799	1993	1993	1993	1993	0
30	20231201	200000	141652799	1993	1993	1993	1993	0
31	20231201	195900	141652799	1993	1993	1993	1993	0
32	20231201	195800	141652799	1993	1993	1993	1993	284
33	20231201	195700	141652799	1993	1993	1993	1993	0
34	20231201	195600	141652799	1993	1993	1993	1993	0
35	20231201	195500	141652799	1993	1993	1993	1993	0
36	20231201	195400	141652799	1993	1993	1993	1993	0
37	20231201	195300	141652799	1993	1993	1993	1993	0
38	20231201	195200	141652799	1993	1993	1993	1993	0
39	20231201	195100	141652799	1993	1993	1993	1993	0
40	20231201	195000	141652799	1993	1993	1993	1993	0
41	20231201	194900	141652799	1993	1993	1993	1993	0
42	20231201	194800	141652799	1993	1993	1993	1993	0
43	20231201	194700	141652799	1993	1993	1993	1993	0
44	20231201	194600	141652799	1993	1993	1993	1993	0
45	20231201	194500	141652799	1993	1993	1993	1993	0
46	20231201	194400	141652799	1993	1993	1993	1993	0
47	20231201	194300	141652799	1993	1993	1993	1993	0
48	20231201	194200	141652799	1993	1993	1993	1993	0
49	20231201	194100	141652799	1993	1993	1993	1993	0
50	20231201	194000	141652799	1993	1993	1993	1993	0
51	20231201	193900	141652799	1993	1993	1993	1993	0
52	20231201	193800	141652799	1993	1993	1993	1993	0
53	20231201	193700	141652799	1993	1993	1993	1993	0
54	20231201	193600	141652799	1993	1993	1993	1993	0
55	20231201	193500	141652799	1993	1993	1993	1993	0
56	20231201	193400	141652799	1993	1993	1993	1993	0
57	20231201	193300	141652799	1993	1993	1993	1993	0
58	20231201	193200	141652799	1993	1993	1993	1993	0
59	20231201	193100	141652799	1993	1993	1993	1993	0
60	20231201	193000	141652799	1993	1993	1993	1993	0
61	20231201	192900	141652799	1993	1993	1993	1993	0
62	20231201	192800	141652799	1993	1993	1993	1993	284
63	20231201	192700	141652799	1993	1993	1993	1993	0
64	20231201	192600	141652799	1993	1993	1993	1993	0
65	20231201	192500	141652799	1993	1993	1993	1993	0
66	20231201	192400	141652799	1993	1993	1993	1993	0
67	20231201	192300	141652799	1993	1993	1993	1993	0
68	20231201	192200	141652799	1993	1993	1993	1993	0
69	20231201	192100	141652799	1993	1993	1993	1993	0
70	20231201	192000	141652799	1993	1993	1993	1993	0
71	20231201	191900	141652799	1993	1993	1993	1993	0
72	20231201	191800	141652799	1993	1993	1993	1993	0
73	20231201	191700	141652799	1993	1993	1993	1993	0
74	20231201	191600	141652799	1993	1993	1993	1993	0
75	20231201	191500	141652799	1993	1993	1993	1993	0
76	20231201	191400	141652799	1993	1993	1993	1993	0
77	20231201	191300	141652799	1993	1993	1993	1993	0
78	20231201	191200	141652799	1993	1993	1993	1993	0
79	20231201	191100	141652799	1993	1993	1993	1993	0
80	20231201	191000	141652799	1993	1993	1993	1993	0
81	20231201	190900	141652799	1993	1993	1993	1993	0
82	20231201	190800	141652799	1993	1993	1993	1993	0
83	20231201	190700	141652799	1993	1993	1993	1993	0
84	20231201	190600	141652799	1993	1993	1993	1993	0
85	20231201	190500	141652799	1993	1993	1993	1993	0
86	20231201	190400	141652799	1993	1993	1993	1993	0
87	20231201	190300	141652799	1993	1993	1993	1993	0
88	20231201	190200	141652799	1993	1993	1993	1993	0
89	20231201	190100	141652799	1993	1993	1993	1993	0
90	20231201	190000	141652799	1993	1993	1993	1993	0
91	20231201	185900	141652799	1993	1993	1993	1993	0
92	20231201	185800	141652799	1993	1993	1993	1993	284
93	20231201	185700	141652799	1993	1993	1993	1993	0
94	20231201	185600	141652799	1993	1993	1993	1993	0
95	20231201	185500	141652799	1993	1993	1993	1993	0
96	20231201	185400	141652799	1993	1993	1993	1993	0
97	20231201	185300	141652799	1993	1993	1993	1993	0
98	20231201	185200	141652799	1993	1993	1993	1993	0
99	20231201	185100	141652799	1993	1993	1993	1993	0
100	20231201	185000	141652799	1993	1993	1993	1993	0
101	20231201	184900	141652799	1993	1993	1993	1993	0
102	20231201	184800	141652799	1993	1993	1993	1993	0
103	20231201	184700	141652799	1993	1993	1993	1993	0
104	20231201	184600	141652799	1993	1993	1993	1993	0
105	20231201	184500	141652799	1993	1993	1993	1993	0
106	20231201	184400	141652799	1993	1993	1993	1993	0
107	20231201	184300	141652799	1993	1993	1993	1993	0
108	20231201	184200	141652799	1993	1993	1993	1993	0
109	20231201	184100	141652799	1993	1993	1993	1993	0
110	20231201	184000	141652799	1993	1993	1993	1993	0
111	20231201	183900	141652799	1993	1993	1993	1993	0
112	20231201	183800	141652799	1993	1993	1993	1993	0
113	20231201	183700	141652799	1993	1993	1993	1993	0
114	20231201	183600	141652799	1993	1993	1993	1993	0
115	20231201	183500	141652799	1993	1993	1993	1993	0
116	20231201	183400	141652799	1993	1993	1993	1993	0
117	20231201	183300	141652799	1993	1993	1993	1993	0
118	20231201	183200	141652799	1993	1993	1993	1993	0
119	20231201	183100	141652799	1993	1993	1993	1993	0
120	20231201	183000	141652799	1993	1993	1993	1993	0
121	20231201	182900	141652799	1993	1993	1993	1993	0
122	20231201	182800	141652799	1993	1993	1993	1993	284
123	20231201	182700	141652799	1993	1993	1993	1993	0
124	20231201	182600	141652799	1993	1993	1993	1993	0
125	20231201	182500	141652799	1993	1993	1993	1993	0
126	20231201	182400	141652799	1993	1993	1993	1993	0
127	20231201	182300	141652799	1993	1993	1993	1993	0
128	20231201	182200	141652799	1993	1993	1993	1993	0
129	20231201	182100	141652799	1993	1993	1993	1993	0
130	20231201	182000	141652799	1993	1993	1993	1993	0
131	20231201	181900	141652799	1993	1993	1993	1993	0
132	20231201	181800	141652799	1993	1993	1993	1993	0
133	20231201	181700	141652799	1993	1993	1993	1993	0
134	20231201	181600	141652799	1993	1993	1993	1993	0
135	20231201	181500	141652799	1993	1993	1993	1993	0
136	20231201	181400	141652799	1993	1993	1993	1993	0
137	20231201	181300	141652799	1993	1993	1993	1993	0
138	20231201	181200	141652799	1993	1993	1993	1993	0
139	20231201	181100	141652799	1993	1993	1993	1993	0
140	20231201	181000	141652799	1993	1993	1993	1993	0
141	20231201	180900	141652799	1993	1993	1993	1993	0
142	20231201	180800	141652799	1993	1993	1993	1993	0
143	20231201	180700	141652799	1993	1993	1993	1993	0
144	20231201	180600	141652799	1993	1993	1993	1993	0
145	20231201	180500	141652799	1993	1993	1993	1993	0
146	20231201	180400	141652799	1993	1993	1993	1993	0
147	20231201	180300	141652799	1993	1993	1993	1993	0
148	20231201	180200	141652799	1993	1993	1993	1993	0
149	20231201	180100	141652799	1993	1993	1993	1993	0
150	20231201	180000	141652799	1993	1993	1993	1993	0
151	20231201	175900	141652799	1993	1993	1993	1993	0
152	20231201	175800	141652799	1993	1993	1993	1993	284
153	20231201	175700	141652799	1993	1993	1993	1993	0
154	20231201	175600	141652799	1993	1993	1993	1993	0
155	20231201	175500	141652799	1993	1993	1993	1993	0
156	20231201	175400	141652799	1993	1993	1993	1993	0
157	20231201	175300	141652799	1993	1993	1993	1993	0
158	20231201	175200	141652799	1993	1993	1993	1993	0
159	20231201	175100	141652799	1993	1993	1993	1993	0
160	20231201	175000	141652799	1993	1993	1993	1993	0
161	20231201	174900	141652799	1993	1993	1993	1993	0
162	20231201	174800	141652799	1993	1993	1993	1993	0
163	20231201	174700	141652799	1993	1993	1993	1993	0
164	20231201	174600	141652799	1993	1993	1993	1993	0
165	20231201	174500	141652799	1993	1993	1993	1993	0
166	20231201	174400	141652799	1993	1993	1993	1993	0
167	20231201	174300	141652799	1993	1993	1993	1993	0
168	20231201	174200	141652799	1993	1993	1993	1993	0
169	20231201	174100	141652799	1993	1993	1993	1993	0
170	20231201	174000	141652799	1993	1993	1993	1993	0
171	20231201	173900	141652799	1993	1993	1993	1993	0
172	20231201	173800	141652799	1993	1993	1993	1993	0
173	20231201	173700	141652799	1993	1993	1993	1993	0
174	20231201	173600	141652799	1993	1993	1993	1993	0
175	20231201	173500	141652799	1993	1993	1993	1993	0
176	20231201	173400	141652799	1993	1993	1993	1993	0
177	20231201	173300	141652799	1993	1993	1993	1993	0
178	20231201	173200	141652799	1993	1993	1993	1993	0
179	20231201	173100	141652799	1993	1993	1993	1993	0
180	20231201	173000	141652799	1993	1993	1993	1993	0
181	20231201	172900	141652799	1993	1993	1993	1993	0
182	20231201	172800	141652799	1993	1993	1993	1993	284
183	20231201	172700	141652799	1993	1993	1993	1993	0
184	20231201	172600	141652799	1993	1993	1993	1993	0
185	20231201	172500	141652799	1993	1993	1993	1993	0
186	20231201	172400	141652799	1993	1993	1993	1993	0
187	20231201	172300	141652799	1993	1993	1993	1993	0
188	20231201	172200	141652799	1993	1993	1993	1993	0
189	20231201	172100	141652799	1993	1993	1993	1993	0
190	20231201	172000	141652799	1993	1993	1993	1993	0
191	20231201	171900	141652799	1993	1993	1993	1993	0
192	20231201	171800	141652799	1993	1993	1993	1993	0
193	20231201	171700	141652799	1993	1993	1993	1993	0
194	20231201	171600	141652799	1993	1993	1993	1993	0
195	20231201	171500	141652799	1993	1993	1993	1993	0
196	20231201	171400	141652799	1993	1993	1993	1993	0
197	20231201	171300	141652799	1993	1993	1993	1993	0
198	20231201	171200	141652799	1993	1993	1993	1993	0
199	20231201	171100	141652799	1993	1993	1993	1993	0
200	20231201	171000	141652799	1993	1993	1993	1993	0
201	20231201	170900	141652799	1993	1993	1993	1993	0
202	20231201	170800	141652799	1993	1993	1993	1993	0
203	20231201	170700	141652799	1993	1993	1993	1993	0
204	20231201	170600	141652799	1993	1993	1993	1993	0
205	20231201	170500	141652799	1993	1993	1993	1993	0
206	20231201	170400	141652799	1993	1993	1993	1993	0
207	20231201	170300	141652799	1993	1993	1993	1993	0
208	20231201	170200	141652799	1993	1993	1993	1993	0
209	20231201	170100	141652799	1993	1993	1993	1993	0
210	20231201	170000	141652799	1993	1993	1993	1993	0
211	20231201	165900	141652799	1993	1993	1993	1993	0
212	20231201	165800	141652799	1993	1993	1993	1993	284
213	20231201	165700	141652799	1993	1993	1993	1993	0
214	20231201	165600	141652799	1993	1993	1993	1993	0
215	20231201	165500	141652799	1993	1993	1993	1993	0
216	20231201	165400	141652799	1993	1993	1993	1993	0
217	20231201	165300	141652799	1993	1993	1993	1993	0
218	20231201	165200	141652799	1993	1993	1993	1993	0
219	20231201	165100	141652799	1993	1993	1993	1993	0
220	20231201	165000	141652799	1993	1993	1993	1993	0
221	20231201	164900	141652799	1993	1993	1993	1993	0
222	20231201	164800	141652799	1993	1993	1993	1993	0
223	20231201	164700	141652799	1993	1993	1993	1993	0
224	20231201	164600	141652799	1993	1993	1993	1993	0
225	20231201	164500	141652799	1993	1993	1993	1993	0
226	20231201	164400	141652799	1993	1993	1993	1993	0
227	20231201	164300	141652799	1993	1993	1993	1993	0
228	20231201	164200	141652799	1993	1993	1993	1993	0
229	20231201	164100	141652799	1993	1993	1993	1993	0
230	20231201	164000	141652799	1993	1993	1993	1993	0
231	20231201	163900	141652799	1993	1993	1993	1993	0
232	20231201	163800	141652799	1993	1993	1993	1993	0
233	20231201	163700	141652799	1993	1993	1993	1993	0
234	20231201	163600	141652799	1993	1993	1993	1993	0
235	20231201	163500	141652799	1993	1993	1993	1993	0
236	20231201	163400	141652799	1993	1993	1993	1993	0
237	20231201	163300	141652799	1993	1993	1993	1993	0
238	20231201	163200	141652799	1993	1993	1993	1993	0
239	20231201	163100	141652799	1993	1993	1993	1993	0
240	20231201	163000	141652799	1993	1993	1993	1993	0
241	20231201	162900	141652799	1993	1993	1993	1993	0
242	20231201	162800	141652799	1993	1993	1993	1993	284
243	20231201	162700	141652799	1993	1993	1993	1993	0
244	20231201	162600	141652799	1993	1993	1993	1993	0
245	20231201	162500	141652799	1993	1993	1993	1993	0
246	20231201	162400	141652799	1993	1993	1993	1993	0
247	20231201	162300	141652799	1993	1993	1993	1993	0
248	20231201	162200	141652799	1993	1993	1993	1993	0
249	20231201	162100	141652799	1993	1993	1993	1993	0
250	20231201	162000	141652799	1993	1993	1993	1993	0
251	20231201	161900	141652799	1993	1993	1993	1993	0
252	20231201	161800	141652799	1993	1993	1993	1993	0
253	20231201	161700	141652799	1993	1993	1993	1993	0
254	20231201	161600	141652799	1993	1993	1993	1993	0
255	20231201	161500	141652799	1993	1993	1993	1993	0
256	20231201	161400	141652799	1993	1993	1993	1993	0
257	20231201	161300	141652799	1993	1993	1993	1993	0
258	20231201	161200	141652799	1993	1993	1993	1993	0
259	20231201	161100	141652799	1993	1993	1993	1993	0
260	20231201	161000	141652799	1993	1993	1993	1993	0
261	20231201	160900	141652799	1993	1993	1993	1993	0
262	20231201	160800	141652799	1993	1993	1993	1993	0
263	20231201	160700	141652799	1993	1993	1993	1993	0
264	20231201	160600	141652799	1993	1993	1993	1993	0
265	20231201	160500	141652799	1993	1993	1993	1993	0
266	20231201	160400	141652799	1993	1993	1993	1993	0
267	20231201	160300	141652799	1993	1993	1993	1993	0
268	20231201	160200	141652799	1993	1993	1993	1993	0
269	20231201	160100	141652799	1993	1993	1993	1993	0
270	20231201	160000	141652799	1993	1993	1993	1993	0
271	20231201	155900	141652799	1993	1993	1993	1993	0
272	20231201	155800	141652799	1993	1993	1993	1993	284
273	20231201	155700	141652799	1993	1993	1993	1993	0
274	20231201	155600	141652799	1993	1993	1993	1993	0
275	20231201	155500	141652799	1993	1993	1993	1993	0
276	20231201	155400	141652799	1993	1993	1993	1993	0
277	20231201	155300	141652799	1993	1993	1993	1993	0
278	20231201	155200	141652799	1993	1993	1993	1993	0
279	20231201	155100	141652799	1993	1993	1993	1993	0
280	20231201	155000	141652799	1993	1993	1993	1993	0
281	20231201	154900	141652799	1993	1993	1993	1993	0
282	20231201	154800	141652799	1993	1993	1993	1993	0
283	20231201	154700	141652799	1993	1993	1993	1993	0
284	20231201	154600	141652799	1993	1993	1993	1993	0
285	20231201	154500	141652799	1993	1993	1993	1993	0
286	20231201	154400	141652799	1993	1993	1993	1993	0
287	20231201	154300	141652799	1993	1993	1993	1993	0
288	20231201	154200	141652799	1993	1993	1993	1993	0
289	20231201	154100	141652799	1993	1993	1993	1993	0
290	20231201	154000	141652799	1993	1993	1993	1993	0
291	20231201	153900	141652799	1993	1993	1993	1993	0
292	20231201	153800	141652799	1993	1993	1993	1993	0
293	20231201	153700	141652799	1993	1993	1993	1993	0
294	20231201	153600	141652799	1993	1993	1993	1993	0
295	20231201	153500	141652799	1993	1993	1993	1993	0
296	20231201	153400	141652799	1993	1993	1993	1993	0
297	20231201	153300	141652799	1993	1993	1993	1993	0
298	20231201	153200	141652799	1993	1993	1993	1993	0
299	20231201	153100	141652799	1993	1993	1993	1993	0
300	20231201	153000	141652799	1993	1993	1993	1993	284
301	20231201	152900	141086787	1993	1993	1993	1993	0
302	20231201	152800	141086787	1993	1993	1993	1993	0
303	20231201	152700	141086787	1993	1993	1993	1993	0
304	20231201	152600	141086787	1993	1993	1993	1993	0
305	20231201	152500	141086787	1993	1993	1993	1993	0
306	20231201	152400	141086787	1993	1993	1993	1993	0
307	20231201	152300	141086787	1993	1993	1993	1993	0
308	20231201	152200	141086787	1993	1993	1993	1993	0
309	20231201	152100	141086787	1993	1993	1993	1993	0
310	20231201	152000	141086787	1993	1993	1993	1993	0
311	20231201	151900	141086787	1993	1990	1993	1990	102
312	20231201	151800	140883504	1993	1993	1993	1993	0
313	20231201	151700	140883504	1993	1993	1993	1993	0
314	20231201	151600	140883504	1993	1993	1993	1993	0
315	20231201	151500	140883504	1993	1993	1993	1993	7
316	20231201	151400	140869553	1993	1993	1993	1993	12
317	20231201	151300	140845637	1993	1993	1993	1993	8
318	20231201	151200	140829693	1993	1993	1993	1993	1
319	20231201	151100	140827700	1990	1993	1993	1990	22
320	20231201	151000	140783914	1993	1993	1993	1993	2
321	20231201	150900	140779928	1993	1993	1993	1993	0
322	20231201	150800	140779928	1993	1993	1993	1993	1
323	20231201	150700	140777935	1990	1993	1993	1990	302
324	20231201	150600	140176949	1993	1993	1993	1993	32
325	20231201	150500	140113173	1993	1993	1993	1993	0
326	20231201	150400	140113173	1993	1993	1993	1993	12
327	20231201	150300	140089257	1993	1993	1993	1993	1000
328	20231201	150200	138096257	1993	1993	1993	1993	0
329	20231201	150100	138096257	1993	1993	1993	1993	3
330	20231201	150000	138090278	1993	1993	1993	1986	840
331	20231201	145900	136418966	1991	1991	1993	1991	47
332	20231201	145800	136325385	1993	1993	1993	1992	13
333	20231201	145700	136299477	1993	1993	1993	1993	11
334	20231201	145600	136277554	1993	1993	1993	1993	0
335	20231201	145500	136277554	1993	1991	1993	1991	105
336	20231201	145400	136068489	1993	1993	1993	1992	102
337	20231201	145300	135865303	1993	1993	1993	1993	83
338	20231201	145200	135699884	1993	1993	1993	1993	11
339	20231201	145100	135677961	1992	1992	1992	1992	1
340	20231201	145000	135675969	1994	1994	1994	1994	0
341	20231201	144900	135675969	1994	1994	1994	1994	0
342	20231201	144800	135675969	1994	1994	1994	1994	0
343	20231201	144700	135675969	1994	1994	1994	1994	25
344	20231201	144600	135626119	1994	1994	1994	1994	0
345	20231201	144500	135626119	1994	1993	1994	1990	1013
346	20231201	144400	133610209	1994	1993	1994	1993	3
347	20231201	144300	133604229	1991	1993	1993	1991	250
348	20231201	144200	133106477	1992	1992	1992	1992	76
349	20231201	144100	132955085	1992	1993	1993	1992	297
350	20231201	144000	132363364	1993	1993	1993	1993	24
351	20231201	143900	132315532	1993	1993	1993	1993	4
352	20231201	143800	132307560	1993	1993	1993	1992	4
353	20231201	143700	132299589	1993	1993	1993	1993	15
354	20231201	143600	132269694	1993	1993	1993	1993	1
355	20231201	143500	132267701	1992	1992	1992	1992	0
356	20231201	143400	132267701	1992	1992	1992	1992	0
357	20231201	143300	132267701	1992	1992	1992	1992	33
358	20231201	143200	132201965	1992	1992	1992	1991	23
359	20231201	143100	132156150	1992	1992	1992	1992	129
360	20231201	143000	131899182	1992	1992	1993	1992	1019
361	20231201	142900	129868376	1992	1992	1992	1992	4
362	20231201	142800	129860408	1992	1992	1992	1992	2
363	20231201	142700	129856424	1992	1992	1992	1992	153
364	20231201	142600	129551648	1991	1991	1991	1991	200
365	20231201	142500	129153448	1994	1994	1994	1994	0
366	20231201	142400	129153448	1994	1994	1994	1994	0
367	20231201	142300	129153448	1994	1994	1994	1994	0
368	20231201	142200	129153448	1994	1994	1994	1994	0
369	20231201	142100	129153448	1994	1994	1994	1994	1
370	20231201	142000	129151454	1994	1994	1994	1994	1
371	20231201	141900	129149460	1994	1994	1994	1994	7
372	20231201	141800	129135502	1994	1994	1994	1994	1
373	20231201	141700	129133508	1994	1994	1994	1994	0
374	20231201	141600	129133508	1994	1994	1994	1994	0
375	20231201	141500	129133508	1994	1994	1994	1994	0
376	20231201	141400	129133508	1994	1994	1994	1994	3
377	20231201	141300	129127526	1994	1994	1994	1994	0
378	20231201	141200	129127526	1994	1994	1994	1994	0
379	20231201	141100	129127526	1994	1994	1994	1994	0
380	20231201	141000	129127526	1994	1994	1994	1994	1
381	20231201	140900	129125532	1994	1994	1994	1994	0
382	20231201	140800	129125532	1994	1994	1994	1994	0
383	20231201	140700	129125532	1994	1994	1994	1994	0
384	20231201	140600	129125532	1994	1994	1994	1994	0
385	20231201	140500	129125532	1994	1994	1994	1994	3
386	20231201	140400	129119550	1994	1994	1994	1994	1
387	20231201	140300	129117556	1994	1994	1994	1994	3
388	20231201	140200	129111574	1992	1992	1992	1992	0
389	20231201	140100	129111574	1992	1992	1992	1992	0
390	20231201	140000	129111574	1992	1992	1992	1992	100
391	20231201	135900	128912374	1994	1994	1994	1994	0
392	20231201	135800	128912374	1994	1994	1994	1994	0
393	20231201	135700	128912374	1994	1994	1994	1994	1
394	20231201	135600	128910380	1994	1994	1994	1994	1
395	20231201	135500	128908386	1992	1992	1992	1992	403
396	20231201	135400	128105610	1992	1992	1992	1992	1000
397	20231201	135300	126113610	1992	1992	1992	1992	2
398	20231201	135200	126109626	1992	1992	1992	1992	84
399	20231201	135100	125942298	1992	1992	1992	1992	4
400	20231201	135000	125934330	1992	1992	1992	1992	0
401	20231201	134900	125934330	1992	1992	1992	1992	0
402	20231201	134800	125934330	1992	1992	1992	1992	0
403	20231201	134700	125934330	1992	1992	1992	1992	0
404	20231201	134600	125934330	1992	1992	1992	1992	0
405	20231201	134500	125934330	1992	1992	1992	1992	0
406	20231201	134400	125934330	1992	1986	1992	1986	551
407	20231201	134300	124839192	1986	1986	1986	1986	0
408	20231201	134200	124839192	1986	1986	1986	1986	2
409	20231201	134100	124835220	1986	1986	1986	1986	0
410	20231201	134000	124835220	1986	1985	1986	1985	3
411	20231201	133900	124829264	1986	1986	1986	1986	2
412	20231201	133800	124825292	1986	1986	1986	1986	2
413	20231201	133700	124821320	1986	1986	1986	1986	6
414	20231201	133600	124809404	1986	1986	1986	1986	8
415	20231201	133500	124793516	1986	1986	1986	1986	1
416	20231201	133400	124791530	1986	1986	1986	1986	0
417	20231201	133300	124791530	1986	1986	1986	1986	1
418	20231201	133200	124789544	1986	1986	1986	1986	0
419	20231201	133100	124789544	1986	1986	1986	1986	15
420	20231201	133000	124759754	1986	1986	1986	1986	0
421	20231201	132900	124759754	1986	1986	1986	1986	0
422	20231201	132800	124759754	1986	1986	1986	1986	0
423	20231201	132700	124759754	1986	1986	1986	1986	9
424	20231201	132600	124741880	1986	1986	1986	1986	1
425	20231201	132500	124739894	1986	1986	1986	1986	5
426	20231201	132400	124729964	1986	1986	1986	1986	0
427	20231201	132300	124729964	1986	1986	1986	1986	0
428	20231201	132200	124729964	1986	1986	1986	1986	9
429	20231201	132100	124712090	1987	1987	1987	1987	0
430	20231201	132000	124712090	1987	1987	1987	1987	0
431	20231201	131900	124712090	1987	1987	1987	1987	0
432	20231201	131800	124712090	1987	1987	1987	1987	0
433	20231201	131700	124712090	1987	1987	1987	1987	0
434	20231201	131600	124712090	1987	1987	1987	1987	0
435	20231201	131500	124712090	1987	1987	1987	1987	0
436	20231201	131400	124712090	1987	1987	1987	1987	0
437	20231201	131300	124712090	1987	1987	1987	1987	1
438	20231201	131200	124710103	1987	1987	1987	1987	10
439	20231201	131100	124690233	1987	1987	1987	1987	36
440	20231201	131000	124618701	1987	1986	1987	1986	523
441	20231201	130900	123580014	1987	1987	1987	1987	0
442	20231201	130800	123580014	1987	1987	1987	1987	511
443	20231201	130700	122564657	1987	1987	1987	1987	104
444	20231201	130600	122358009	1987	1987	1987	1987	216
445	20231201	130500	121928817	1987	1987	1987	1987	200
446	20231201	130400	121531417	1987	1987	1987	1987	1
447	20231201	130300	121529430	1987	1986	1987	1986	2
448	20231201	130200	121525457	1986	1986	1986	1986	0
449	20231201	130100	121525457	1986	1986	1986	1980	615
450	20231201	130000	120307694	1988	1988	1988	1988	1
451	20231201	125900	120305706	1982	1982	1982	1982	20
452	20231201	125800	120266066	1988	1989	1989	1980	627
453	20231201	125700	119023357	1990	1990	1990	1990	1
454	20231201	125600	119021367	1990	1990	1990	1990	0
455	20231201	125500	119021367	1990	1990	1990	1990	0
456	20231201	125400	119021367	1990	1990	1990	1990	0
457	20231201	125300	119021367	1990	1990	1990	1990	0
458	20231201	125200	119021367	1990	1990	1990	1990	0
459	20231201	125100	119021367	1990	1990	1990	1990	8
460	20231201	125000	119005447	1990	1990	1990	1990	5
461	20231201	124900	118995497	1990	1990	1990	1990	15
462	20231201	124800	118965647	1990	1990	1990	1990	0
463	20231201	124700	118965647	1990	1990	1990	1990	0
464	20231201	124600	118965647	1990	1990	1990	1990	0
465	20231201	124500	118965647	1990	1992	1992	1990	436
466	20231201	124400	118097994	1992	1992	1992	1992	0
467	20231201	124300	118097994	1992	1992	1992	1992	0
468	20231201	124200	118097994	1992	1992	1992	1992	0
469	20231201	124100	118097994	1992	1992	1992	1992	14
470	20231201	124000	118070106	1992	1992	1992	1992	0
471	20231201	123900	118070106	1992	1992	1992	1992	0
472	20231201	123800	118070106	1992	1992	1992	1992	8
473	20231201	123700	118054170	1992	1992	1992	1992	0
474	20231201	123600	118054170	1992	1992	1992	1992	0
475	20231201	123500	118054170	1992	1992	1992	1992	0
476	20231201	123400	118054170	1992	1981	1992	1981	780
477	20231201	123300	116508979	1981	1990	1990	1981	6986
478	20231201	123200	102650081	1992	1990	1992	1990	118
479	20231201	123100	102415225	1992	1992	1992	1992	0
480	20231201	123000	102415225	1992	1992	1992	1992	0
481	20231201	122900	102415225	1992	1992	1992	1992	0
482	20231201	122800	102415225	1992	1987	1992	1987	224
483	20231201	122700	101970132	1987	1987	1987	1987	55
484	20231201	122600	101860847	1987	1987	1987	1987	0
485	20231201	122500	101860847	1987	1990	1990	1987	184
486	20231201	122400	101495206	1992	1992	1992	1992	0
487	20231201	122300	101495206	1992	1992	1992	1992	0
488	20231201	122200	101495206	1992	1992	1992	1992	0
489	20231201	122100	101495206	1992	1992	1992	1992	0
490	20231201	122000	101495206	1992	1992	1992	1992	274
491	20231201	121900	100949398	1992	1992	1992	1992	0
492	20231201	121800	100949398	1992	1992	1992	1992	0
493	20231201	121700	100949398	1992	1991	1992	1988	1802
494	20231201	121600	97364482	1992	1992	1992	1992	0
495	20231201	121500	97364482	1992	1992	1992	1992	12
496	20231201	121400	97340578	1992	1992	1992	1992	20
497	20231201	121300	97300738	1992	1992	1992	1992	0
498	20231201	121200	97300738	1992	1992	1992	1992	0
499	20231201	121100	97300738	1992	1992	1992	1992	17
500	20231201	121000	97266874	1992	1992	1992	1992	6
501	20231201	120900	97254922	1992	1992	1992	1992	0
502	20231201	120800	97254922	1992	1992	1992	1992	0
503	20231201	120700	97254922	1992	1992	1992	1992	10
504	20231201	120600	97235002	1992	1992	1992	1992	17
505	20231201	120500	97201138	1992	1992	1992	1992	303
506	20231201	120400	96597562	1994	1994	1994	1994	2
507	20231201	120300	96593574	1994	1994	1994	1994	10
508	20231201	120200	96573634	1994	1994	1994	1994	0
509	20231201	120100	96573634	1994	1994	1994	1994	20
510	20231201	120000	96533754	1994	1994	1994	1994	10
511	20231201	115900	96513814	1993	1993	1993	1993	0
512	20231201	115800	96513814	1993	1994	1994	1993	488
513	20231201	115700	95541228	1995	1995	1995	1995	104
514	20231201	115600	95333748	1995	1995	1995	1995	18
515	20231201	115500	95297838	1995	1995	1995	1995	0
516	20231201	115400	95297838	1995	1995	1995	1995	0
517	20231201	115300	95297838	1995	1995	1995	1995	2
518	20231201	115200	95293848	1995	1997	1997	1993	921
519	20231201	115100	93456416	1998	1998	1998	1998	297
520	20231201	115000	92863010	2000	2000	2000	2000	0
521	20231201	114900	92863010	2000	2000	2000	2000	0
522	20231201	114800	92863010	2000	2000	2000	2000	0
523	20231201	114700	92863010	2000	2000	2000	2000	1
524	20231201	114600	92861010	1998	1998	1998	1998	6
525	20231201	114500	92849022	1998	1998	1998	1998	0
526	20231201	114400	92849022	1998	1998	1998	1998	6
527	20231201	114300	92837034	2000	2000	2000	2000	0
528	20231201	114200	92837034	2000	2000	2000	2000	15
529	20231201	114100	92807034	2000	2000	2000	2000	0
530	20231201	114000	92807034	2000	2000	2000	2000	0
531	20231201	113900	92807034	2000	2000	2000	2000	600
532	20231201	113800	91607034	2010	2010	2010	2010	0
533	20231201	113700	91607034	2010	2010	2010	2010	0
534	20231201	113600	91607034	2010	2010	2010	2010	1
535	20231201	113500	91605024	2005	2005	2005	2005	530
536	20231201	113400	90542374	2005	2005	2005	2005	0
537	20231201	113300	90542374	2005	2005	2005	2005	0
538	20231201	113200	90542374	2005	2005	2005	2005	23
539	20231201	113100	90496259	2005	2005	2005	2000	3801
540	20231201	113000	82886904	2010	2010	2010	2010	0
541	20231201	112900	82886904	2010	2010	2010	2010	0
542	20231201	112800	82886904	2010	2010	2010	2010	0
543	20231201	112700	82886904	2010	2010	2010	2010	0
544	20231201	112600	82886904	2010	2005	2010	2005	1229
545	20231201	112500	80416764	2005	2005	2005	2005	0
546	20231201	112400	80416764	2005	2005	2005	2005	941
547	20231201	112300	78530059	2005	2005	2005	2005	0
548	20231201	112200	78530059	2005	2010	2010	2005	2
549	20231201	112100	78526044	2005	2005	2005	2005	0
550	20231201	112000	78526044	2005	2005	2005	2005	0
551	20231201	111900	78526044	2005	2005	2005	2005	0
552	20231201	111800	78526044	2005	2005	2005	2005	16
553	20231201	111700	78493964	2005	2005	2005	2005	49
554	20231201	111600	78395719	2005	2000	2005	2000	1297
555	20231201	111500	75798319	2000	2000	2000	2000	0
556	20231201	111400	75798319	2000	1998	2000	1998	11
557	20231201	111300	75776325	1998	1998	1998	1998	0
558	20231201	111200	75776325	1998	1998	1998	1998	0
559	20231201	111100	75776325	1998	1998	1998	1998	0
560	20231201	111000	75776325	1998	1997	1998	1997	3
561	20231201	110900	75770333	1997	1998	1998	1997	78
562	20231201	110800	75614491	2000	2000	2000	2000	0
563	20231201	110700	75614491	2000	2000	2000	2000	0
564	20231201	110600	75614491	2000	2000	2000	2000	0
565	20231201	110500	75614491	2000	1993	2000	1993	410
566	20231201	110400	74795133	1994	1994	1994	1994	18
567	20231201	110300	74759241	1995	1995	1995	1995	0
568	20231201	110200	74759241	1995	1995	1995	1995	0
569	20231201	110100	74759241	1995	1995	1995	1995	0
570	20231201	110000	74759241	1995	1995	1995	1995	0
571	20231201	105900	74759241	1995	1995	1995	1995	0
572	20231201	105800	74759241	1995	1995	1995	1995	1
573	20231201	105700	74757246	1995	1995	1995	1995	0
574	20231201	105600	74757246	1995	1995	1995	1995	0
575	20231201	105500	74757246	1995	1995	1995	1995	0
576	20231201	105400	74757246	1995	1995	1995	1995	1
577	20231201	105300	74755251	1995	1995	1995	1995	0
578	20231201	105200	74755251	1995	1995	1995	1995	0
579	20231201	105100	74755251	1995	1990	1995	1990	8
580	20231201	105000	74739326	1989	1987	1995	1987	531
581	20231201	104900	73684191	1997	1997	1997	1997	0
582	20231201	104800	73684191	1997	1997	1997	1997	0
583	20231201	104700	73684191	1997	1997	1997	1997	0
584	20231201	104600	73684191	1997	1997	1997	1997	4
585	20231201	104500	73676203	1995	1995	1995	1995	200
586	20231201	104400	73277203	1998	1998	1998	1998	0
587	20231201	104300	73277203	1998	1983	1998	1983	97
588	20231201	104200	73084837	1983	1983	1983	1983	163
589	20231201	104100	72761608	1983	1983	1983	1983	997
590	20231201	104000	70784557	1982	2010	2010	1920	19816
591	20231201	103900	31902537	2010	2010	2010	2010	64
592	20231201	103800	31773897	2005	2005	2005	2005	0
593	20231201	103700	31773897	2005	2005	2005	2005	968
594	20231201	103600	29833057	2005	2005	2005	2005	0
595	20231201	103500	29833057	2005	2005	2005	2005	5
596	20231201	103400	29823032	2005	2005	2005	2005	0
597	20231201	103300	29823032	2005	2005	2005	2005	0
598	20231201	103200	29823032	2005	2005	2005	2005	0
599	20231201	103100	29823032	2005	2005	2005	2005	0
600	20231201	103000	29823032	2005	2005	2005	2005	0
601	20231201	102900	29823032	2005	2005	2005	2005	0
602	20231201	102800	29823032	2005	2005	2005	2005	100
603	20231201	102700	29622532	2005	2005	2005	2005	0
604	20231201	102600	29622532	2005	2005	2005	2005	0
605	20231201	102500	29622532	2005	2005	2005	2005	0
606	20231201	102400	29622532	2005	2005	2005	2005	0
607	20231201	102300	29622532	2005	2005	2005	2005	0
608	20231201	102200	29622532	2005	2005	2005	2005	0
609	20231201	102100	29622532	2005	2005	2005	2005	1
610	20231201	102000	29620527	1999	1993	1999	1993	40
611	20231201	101900	29540573	1999	1999	1999	1999	0
612	20231201	101800	29540573	1999	1999	1999	1999	0
613	20231201	101700	29540573	1999	1999	1999	1999	0
614	20231201	101600	29540573	1999	1999	1999	1999	0
615	20231201	101500	29540573	1999	1999	1999	1999	0
616	20231201	101400	29540573	1999	1999	1999	1999	5
617	20231201	101300	29530578	1999	1999	1999	1999	0
618	20231201	101200	29530578	1999	1999	1999	1999	0
619	20231201	101100	29530578	1999	1999	1999	1999	0
620	20231201	101000	29530578	1999	1994	1999	1992	103
621	20231201	100900	29325341	1999	1999	1999	1999	12
622	20231201	100800	29301353	1994	1994	1994	1994	0
623	20231201	100700	29301353	1994	1994	1994	1994	0
624	20231201	100600	29301353	1994	1994	1994	1994	0
625	20231201	100500	29301353	1994	1994	1994	1994	1
626	20231201	100400	29299359	2000	2000	2000	2000	2
627	20231201	100300	29295359	2005	2005	2005	2005	0
628	20231201	100200	29295359	2005	2005	2005	2005	1
629	20231201	100100	29293354	1998	1998	1998	1998	3
630	20231201	100000	29287360	1998	1998	1998	1998	0
631	20231201	095900	29287360	1998	1998	1998	1998	0
632	20231201	095800	29287360	1998	1998	1998	1998	0
633	20231201	095700	29287360	1998	1998	1998	1998	9
634	20231201	095600	29269378	1998	1998	1998	1998	0
635	20231201	095500	29269378	1998	1998	1998	1998	0
636	20231201	095400	29269378	1998	1998	1998	1998	0
637	20231201	095300	29269378	1998	1998	1998	1998	1
638	20231201	095200	29267380	1999	1999	1999	1999	0
639	20231201	095100	29267380	1999	1999	1999	1999	0
640	20231201	095000	29267380	1999	1999	1999	1999	0
641	20231201	094900	29267380	1999	1999	1999	1999	0
642	20231201	094800	29267380	1999	1999	1999	1999	0
643	20231201	094700	29267380	1999	1999	1999	1999	1
644	20231201	094600	29265381	2005	2005	2005	2005	0
645	20231201	094500	29265381	2005	2005	2005	2005	0
646	20231201	094400	29265381	2005	2000	2005	1991	5001
647	20231201	094300	19303447	2005	2005	2005	2005	6
648	20231201	094200	19291417	2000	2000	2000	2000	0
649	20231201	094100	19291417	2000	2000	2000	2000	243
650	20231201	094000	18805417	2005	2000	2005	2000	22
651	20231201	093900	18761322	2005	2005	2005	2005	20
652	20231201	093800	18721222	2005	2005	2005	2005	0
653	20231201	093700	18721222	2005	2005	2005	2005	0
654	20231201	093600	18721222	2005	2005	2005	2005	1
655	20231201	093500	18719217	2000	2000	2000	2000	2070
656	20231201	093400	14579217	2005	2005	2005	2005	0
657	20231201	093300	14579217	2005	2005	2005	2005	0
658	20231201	093200	14579217	2005	2005	2005	2005	2
659	20231201	093100	14575207	2000	2005	2005	2000	368
660	20231201	093000	13839202	2005	2005	2005	2005	1
661	20231201	092900	13837197	1999	2000	2000	1999	225
662	20231201	092800	13387277	2005	2000	2005	2000	59
663	20231201	092700	13269262	1993	1993	1993	1993	0
664	20231201	092600	13269262	1993	1993	1993	1993	0
665	20231201	092500	13269262	1993	1993	1993	1993	298
666	20231201	092400	12675348	1993	1993	1993	1993	128
667	20231201	092300	12420244	1993	1993	1993	1993	109
668	20231201	092200	12203007	1992	1993	1993	1992	28
669	20231201	092100	12147204	1993	1993	1993	1993	331
670	20231201	092000	11487521	1993	1993	1993	1993	11
671	20231201	091900	11465598	1993	1993	1993	1993	3941
672	20231201	091800	3611185	1992	1992	1992	1992	0
673	20231201	091700	3611185	1992	1992	1992	1992	368
674	20231201	091600	2878129	1992	1993	1993	1992	746
675	20231201	091500	1391568	2000	2000	2000	2000	0
676	20231201	091400	1391568	2000	2000	2000	2000	1
677	20231201	091300	1389568	2000	2000	2000	2000	12
678	20231201	091200	1365568	2000	2000	2000	2000	2
679	20231201	091100	1361568	2000	2000	2000	2000	0
680	20231201	091000	1361568	2000	1995	2000	1994	277
681	20231201	090900	809081	2000	2000	2000	2000	0
682	20231201	090800	809081	2000	2000	2000	2000	0
683	20231201	090700	809081	2000	2000	2000	2000	0
684	20231201	090600	809081	2000	2000	2000	2000	1
685	20231201	090500	807081	1996	1996	1996	1996	0
686	20231201	090400	807081	1996	1996	1996	1996	18
687	20231201	090300	771153	1997	1998	2000	1997	3
688	20231201	090200	765158	1998	1993	2000	1992	109
689	20231201	090100	547839	1994	1992	1998	1991	40
690	20231201	090000	468162	1992	1991	2000	1991	235