KissMeData/061250/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193700	572695197	1993	1993	1993	1993	7268
3	20231204	193600	572695197	1993	1993	1993	1993	0
4	20231204	193500	572695197	1993	1993	1993	1993	0
5	20231204	193400	572695197	1993	1993	1993	1993	0
6	20231204	193300	572695197	1993	1993	1993	1993	0
7	20231204	193200	572695197	1993	1993	1993	1993	0
8	20231204	193100	572695197	1993	1993	1993	1993	0
9	20231204	193000	572695197	1993	1993	1993	1993	0
10	20231204	192900	572695197	1993	1993	1993	1993	0
11	20231204	192800	572695197	1993	1993	1993	1993	0
12	20231204	192700	572695197	1993	1993	1993	1993	0
13	20231204	192600	572695197	1993	1993	1993	1993	0
14	20231204	192500	572695197	1993	1993	1993	1993	0
15	20231204	192400	572695197	1993	1993	1993	1993	0
16	20231204	192300	572695197	1993	1993	1993	1993	0
17	20231204	192200	572695197	1993	1993	1993	1993	0
18	20231204	192100	572695197	1993	1993	1993	1993	0
19	20231204	192000	572695197	1993	1993	1993	1993	0
20	20231204	191900	572695197	1993	1993	1993	1993	0
21	20231204	191800	572695197	1993	1993	1993	1993	0
22	20231204	191700	572695197	1993	1993	1993	1993	0
23	20231204	191600	572695197	1993	1993	1993	1993	0
24	20231204	191500	572695197	1993	1993	1993	1993	0
25	20231204	191400	572695197	1993	1993	1993	1993	0
26	20231204	191300	572695197	1993	1993	1993	1993	0
27	20231204	191200	572695197	1993	1993	1993	1993	0
28	20231204	191100	572695197	1993	1993	1993	1993	0
29	20231204	191000	572695197	1993	1993	1993	1993	0
30	20231204	190900	572695197	1993	1993	1993	1993	0
31	20231204	190800	572695197	1993	1993	1993	1993	0
32	20231204	190700	572695197	1993	1993	1993	1993	7268
33	20231204	190600	572695197	1993	1993	1993	1993	0
34	20231204	190500	572695197	1993	1993	1993	1993	0
35	20231204	190400	572695197	1993	1993	1993	1993	0
36	20231204	190300	572695197	1993	1993	1993	1993	0
37	20231204	190200	572695197	1993	1993	1993	1993	0
38	20231204	190100	572695197	1993	1993	1993	1993	0
39	20231204	190000	572695197	1993	1993	1993	1993	0
40	20231204	185900	572695197	1993	1993	1993	1993	0
41	20231204	185800	572695197	1993	1993	1993	1993	0
42	20231204	185700	572695197	1993	1993	1993	1993	0
43	20231204	185600	572695197	1993	1993	1993	1993	0
44	20231204	185500	572695197	1993	1993	1993	1993	0
45	20231204	185400	572695197	1993	1993	1993	1993	0
46	20231204	185300	572695197	1993	1993	1993	1993	0
47	20231204	185200	572695197	1993	1993	1993	1993	0
48	20231204	185100	572695197	1993	1993	1993	1993	0
49	20231204	185000	572695197	1993	1993	1993	1993	0
50	20231204	184900	572695197	1993	1993	1993	1993	0
51	20231204	184800	572695197	1993	1993	1993	1993	0
52	20231204	184700	572695197	1993	1993	1993	1993	0
53	20231204	184600	572695197	1993	1993	1993	1993	0
54	20231204	184500	572695197	1993	1993	1993	1993	0
55	20231204	184400	572695197	1993	1993	1993	1993	0
56	20231204	184300	572695197	1993	1993	1993	1993	0
57	20231204	184200	572695197	1993	1993	1993	1993	0
58	20231204	184100	572695197	1993	1993	1993	1993	0
59	20231204	184000	572695197	1993	1993	1993	1993	0
60	20231204	183900	572695197	1993	1993	1993	1993	0
61	20231204	183800	572695197	1993	1993	1993	1993	0
62	20231204	183700	572695197	1993	1993	1993	1993	7268
63	20231204	183600	572695197	1993	1993	1993	1993	0
64	20231204	183500	572695197	1993	1993	1993	1993	0
65	20231204	183400	572695197	1993	1993	1993	1993	0
66	20231204	183300	572695197	1993	1993	1993	1993	0
67	20231204	183200	572695197	1993	1993	1993	1993	0
68	20231204	183100	572695197	1993	1993	1993	1993	0
69	20231204	183000	572695197	1993	1993	1993	1993	0
70	20231204	182900	572695197	1993	1993	1993	1993	0
71	20231204	182800	572695197	1993	1993	1993	1993	0
72	20231204	182700	572695197	1993	1993	1993	1993	0
73	20231204	182600	572695197	1993	1993	1993	1993	0
74	20231204	182500	572695197	1993	1993	1993	1993	0
75	20231204	182400	572695197	1993	1993	1993	1993	0
76	20231204	182300	572695197	1993	1993	1993	1993	0
77	20231204	182200	572695197	1993	1993	1993	1993	0
78	20231204	182100	572695197	1993	1993	1993	1993	0
79	20231204	182000	572695197	1993	1993	1993	1993	0
80	20231204	181900	572695197	1993	1993	1993	1993	0
81	20231204	181800	572695197	1993	1993	1993	1993	0
82	20231204	181700	572695197	1993	1993	1993	1993	0
83	20231204	181600	572695197	1993	1993	1993	1993	0
84	20231204	181500	572695197	1993	1993	1993	1993	0
85	20231204	181400	572695197	1993	1993	1993	1993	0
86	20231204	181300	572695197	1993	1993	1993	1993	0
87	20231204	181200	572695197	1993	1993	1993	1993	0
88	20231204	181100	572695197	1993	1993	1993	1993	0
89	20231204	181000	572695197	1993	1993	1993	1993	0
90	20231204	180900	572695197	1993	1993	1993	1993	0
91	20231204	180800	572695197	1993	1993	1993	1993	0
92	20231204	180700	572695197	1993	1993	1993	1993	7268
93	20231204	180600	572695197	1993	1993	1993	1993	0
94	20231204	180500	572695197	1993	1993	1993	1993	0
95	20231204	180400	572695197	1993	1993	1993	1993	0
96	20231204	180300	572695197	1993	1993	1993	1993	0
97	20231204	180200	572695197	1993	1993	1993	1993	0
98	20231204	180100	572695197	1993	1993	1993	1993	0
99	20231204	180000	572695197	1993	1993	1993	1993	0
100	20231204	175900	572695197	1993	1993	1993	1993	0
101	20231204	175800	572695197	1993	1993	1993	1993	0
102	20231204	175700	572695197	1993	1993	1993	1993	0
103	20231204	175600	572695197	1993	1993	1993	1993	0
104	20231204	175500	572695197	1993	1993	1993	1993	0
105	20231204	175400	572695197	1993	1993	1993	1993	0
106	20231204	175300	572695197	1993	1993	1993	1993	0
107	20231204	175200	572695197	1993	1993	1993	1993	0
108	20231204	175100	572695197	1993	1993	1993	1993	0
109	20231204	175000	572695197	1993	1993	1993	1993	0
110	20231204	174900	572695197	1993	1993	1993	1993	0
111	20231204	174800	572695197	1993	1993	1993	1993	0
112	20231204	174700	572695197	1993	1993	1993	1993	0
113	20231204	174600	572695197	1993	1993	1993	1993	0
114	20231204	174500	572695197	1993	1993	1993	1993	0
115	20231204	174400	572695197	1993	1993	1993	1993	0
116	20231204	174300	572695197	1993	1993	1993	1993	0
117	20231204	174200	572695197	1993	1993	1993	1993	0
118	20231204	174100	572695197	1993	1993	1993	1993	0
119	20231204	174000	572695197	1993	1993	1993	1993	0
120	20231204	173900	572695197	1993	1993	1993	1993	0
121	20231204	173800	572695197	1993	1993	1993	1993	0
122	20231204	173700	572695197	1993	1993	1993	1993	7268
123	20231204	173600	572695197	1993	1993	1993	1993	0
124	20231204	173500	572695197	1993	1993	1993	1993	0
125	20231204	173400	572695197	1993	1993	1993	1993	0
126	20231204	173300	572695197	1993	1993	1993	1993	0
127	20231204	173200	572695197	1993	1993	1993	1993	0
128	20231204	173100	572695197	1993	1993	1993	1993	0
129	20231204	173000	572695197	1993	1993	1993	1993	0
130	20231204	172900	572695197	1993	1993	1993	1993	0
131	20231204	172800	572695197	1993	1993	1993	1993	0
132	20231204	172700	572695197	1993	1993	1993	1993	0
133	20231204	172600	572695197	1993	1993	1993	1993	0
134	20231204	172500	572695197	1993	1993	1993	1993	0
135	20231204	172400	572695197	1993	1993	1993	1993	0
136	20231204	172300	572695197	1993	1993	1993	1993	0
137	20231204	172200	572695197	1993	1993	1993	1993	0
138	20231204	172100	572695197	1993	1993	1993	1993	0
139	20231204	172000	572695197	1993	1993	1993	1993	0
140	20231204	171900	572695197	1993	1993	1993	1993	0
141	20231204	171800	572695197	1993	1993	1993	1993	0
142	20231204	171700	572695197	1993	1993	1993	1993	0
143	20231204	171600	572695197	1993	1993	1993	1993	0
144	20231204	171500	572695197	1993	1993	1993	1993	0
145	20231204	171400	572695197	1993	1993	1993	1993	0
146	20231204	171300	572695197	1993	1993	1993	1993	0
147	20231204	171200	572695197	1993	1993	1993	1993	0
148	20231204	171100	572695197	1993	1993	1993	1993	0
149	20231204	171000	572695197	1993	1993	1993	1993	0
150	20231204	170900	572695197	1993	1993	1993	1993	0
151	20231204	170800	572695197	1993	1993	1993	1993	0
152	20231204	170700	572695197	1993	1993	1993	1993	7268
153	20231204	170600	572695197	1993	1993	1993	1993	0
154	20231204	170500	572695197	1993	1993	1993	1993	0
155	20231204	170400	572695197	1993	1993	1993	1993	0
156	20231204	170300	572695197	1993	1993	1993	1993	0
157	20231204	170200	572695197	1993	1993	1993	1993	0
158	20231204	170100	572695197	1993	1993	1993	1993	0
159	20231204	170000	572695197	1993	1993	1993	1993	0
160	20231204	165900	572695197	1993	1993	1993	1993	0
161	20231204	165800	572695197	1993	1993	1993	1993	0
162	20231204	165700	572695197	1993	1993	1993	1993	0
163	20231204	165600	572695197	1993	1993	1993	1993	0
164	20231204	165500	572695197	1993	1993	1993	1993	0
165	20231204	165400	572695197	1993	1993	1993	1993	0
166	20231204	165300	572695197	1993	1993	1993	1993	0
167	20231204	165200	572695197	1993	1993	1993	1993	0
168	20231204	165100	572695197	1993	1993	1993	1993	0
169	20231204	165000	572695197	1993	1993	1993	1993	0
170	20231204	164900	572695197	1993	1993	1993	1993	0
171	20231204	164800	572695197	1993	1993	1993	1993	0
172	20231204	164700	572695197	1993	1993	1993	1993	0
173	20231204	164600	572695197	1993	1993	1993	1993	0
174	20231204	164500	572695197	1993	1993	1993	1993	0
175	20231204	164400	572695197	1993	1993	1993	1993	0
176	20231204	164300	572695197	1993	1993	1993	1993	0
177	20231204	164200	572695197	1993	1993	1993	1993	0
178	20231204	164100	572695197	1993	1993	1993	1993	0
179	20231204	164000	572695197	1993	1993	1993	1993	0
180	20231204	163900	572695197	1993	1993	1993	1993	0
181	20231204	163800	572695197	1993	1993	1993	1993	0
182	20231204	163700	572695197	1993	1993	1993	1993	7268
183	20231204	163600	572695197	1993	1993	1993	1993	0
184	20231204	163500	572695197	1993	1993	1993	1993	0
185	20231204	163400	572695197	1993	1993	1993	1993	0
186	20231204	163300	572695197	1993	1993	1993	1993	0
187	20231204	163200	572695197	1993	1993	1993	1993	0
188	20231204	163100	572695197	1993	1993	1993	1993	0
189	20231204	163000	572695197	1993	1993	1993	1993	0
190	20231204	162900	572695197	1993	1993	1993	1993	0
191	20231204	162800	572695197	1993	1993	1993	1993	0
192	20231204	162700	572695197	1993	1993	1993	1993	0
193	20231204	162600	572695197	1993	1993	1993	1993	0
194	20231204	162500	572695197	1993	1993	1993	1993	0
195	20231204	162400	572695197	1993	1993	1993	1993	0
196	20231204	162300	572695197	1993	1993	1993	1993	0
197	20231204	162200	572695197	1993	1993	1993	1993	0
198	20231204	162100	572695197	1993	1993	1993	1993	0
199	20231204	162000	572695197	1993	1993	1993	1993	0
200	20231204	161900	572695197	1993	1993	1993	1993	0
201	20231204	161800	572695197	1993	1993	1993	1993	0
202	20231204	161700	572695197	1993	1993	1993	1993	0
203	20231204	161600	572695197	1993	1993	1993	1993	0
204	20231204	161500	572695197	1993	1993	1993	1993	0
205	20231204	161400	572695197	1993	1993	1993	1993	0
206	20231204	161300	572695197	1993	1993	1993	1993	0
207	20231204	161200	572695197	1993	1993	1993	1993	0
208	20231204	161100	572695197	1993	1993	1993	1993	0
209	20231204	161000	572695197	1993	1993	1993	1993	0
210	20231204	160900	572695197	1993	1993	1993	1993	0
211	20231204	160800	572695197	1993	1993	1993	1993	0
212	20231204	160700	572695197	1993	1993	1993	1993	7268
213	20231204	160600	572695197	1993	1993	1993	1993	0
214	20231204	160500	572695197	1993	1993	1993	1993	0
215	20231204	160400	572695197	1993	1993	1993	1993	0
216	20231204	160300	572695197	1993	1993	1993	1993	0
217	20231204	160200	572695197	1993	1993	1993	1993	0
218	20231204	160100	572695197	1993	1993	1993	1993	0
219	20231204	160000	572695197	1993	1993	1993	1993	0
220	20231204	155900	572695197	1993	1993	1993	1993	0
221	20231204	155800	572695197	1993	1993	1993	1993	0
222	20231204	155700	572695197	1993	1993	1993	1993	0
223	20231204	155600	572695197	1993	1993	1993	1993	0
224	20231204	155500	572695197	1993	1993	1993	1993	0
225	20231204	155400	572695197	1993	1993	1993	1993	0
226	20231204	155300	572695197	1993	1993	1993	1993	0
227	20231204	155200	572695197	1993	1993	1993	1993	0
228	20231204	155100	572695197	1993	1993	1993	1993	0
229	20231204	155000	572695197	1993	1993	1993	1993	0
230	20231204	154900	572695197	1993	1993	1993	1993	0
231	20231204	154800	572695197	1993	1993	1993	1993	0
232	20231204	154700	572695197	1993	1993	1993	1993	0
233	20231204	154600	572695197	1993	1993	1993	1993	0
234	20231204	154500	572695197	1993	1993	1993	1993	0
235	20231204	154400	572695197	1993	1993	1993	1993	0
236	20231204	154300	572695197	1993	1993	1993	1993	0
237	20231204	154200	572695197	1993	1993	1993	1993	0
238	20231204	154100	572695197	1993	1993	1993	1993	0
239	20231204	154000	572695197	1993	1993	1993	1993	0
240	20231204	153900	572695197	1993	1993	1993	1993	0
241	20231204	153800	572695197	1993	1993	1993	1993	0
242	20231204	153700	572695197	1993	1993	1993	1993	7268
243	20231204	153600	572695197	1993	1993	1993	1993	0
244	20231204	153500	572695197	1993	1993	1993	1993	0
245	20231204	153400	572695197	1993	1993	1993	1993	0
246	20231204	153300	572695197	1993	1993	1993	1993	0
247	20231204	153200	572695197	1993	1993	1993	1993	0
248	20231204	153100	572695197	1993	1993	1993	1993	0
249	20231204	153000	572695197	1993	1993	1993	1993	7268
250	20231204	152900	558210073	1994	1994	1994	1994	0
251	20231204	152800	558210073	1994	1994	1994	1994	0
252	20231204	152700	558210073	1994	1994	1994	1994	0
253	20231204	152600	558210073	1994	1994	1994	1994	0
254	20231204	152500	558210073	1994	1994	1994	1994	0
255	20231204	152400	558210073	1994	1994	1994	1994	0
256	20231204	152300	558210073	1994	1994	1994	1994	0
257	20231204	152200	558210073	1994	1994	1994	1994	0
258	20231204	152100	558210073	1994	1994	1994	1994	0
259	20231204	152000	558210073	1994	1994	1994	1994	0
260	20231204	151900	558210073	1994	1992	1994	1989	581
261	20231204	151800	557052797	1994	1994	1994	1994	0
262	20231204	151700	557052797	1994	1993	1995	1992	1390
263	20231204	151600	554281913	1993	1993	1993	1993	0
264	20231204	151500	554281913	1993	1993	1993	1993	7
265	20231204	151400	554267962	1993	1993	1993	1993	2
266	20231204	151300	554263976	1995	1994	1995	1994	3
267	20231204	151200	554257993	1995	1994	1995	1994	14
268	20231204	151100	554230076	1995	1994	1995	1994	42
269	20231204	151000	554146327	1989	1995	1995	1989	326
270	20231204	150900	553497781	1994	1994	1994	1994	141
271	20231204	150800	553216627	1995	1992	1995	1990	660
272	20231204	150700	551902825	1993	1993	1993	1993	2
273	20231204	150600	551898839	1995	1993	1995	1993	999
274	20231204	150500	549907830	1993	1993	1993	1993	0
275	20231204	150400	549907830	1993	1993	1993	1993	0
276	20231204	150300	549907830	1993	1992	1993	1991	1999
277	20231204	150200	545927817	1993	1994	1994	1993	3
278	20231204	150100	545921837	1994	1994	1995	1994	24
279	20231204	150000	545873977	1995	1995	1995	1995	0
280	20231204	145900	545873977	1995	1995	1995	1995	1
281	20231204	145800	545871982	1995	1995	1995	1995	60
282	20231204	145700	545752282	1995	1995	1995	1995	0
283	20231204	145600	545752282	1995	1995	1995	1995	4
284	20231204	145500	545744302	1995	1995	1995	1995	1
285	20231204	145400	545742307	1994	1993	1994	1993	528
286	20231204	145300	544689503	1991	1995	1995	1991	1410
287	20231204	145200	541881353	1995	1995	1995	1995	64
288	20231204	145100	541753673	1995	1995	1995	1995	0
289	20231204	145000	541753673	1995	1993	1995	1992	981
290	20231204	144900	539799511	1995	1995	1995	1995	0
291	20231204	144800	539799511	1995	1995	1995	1995	0
292	20231204	144700	539799511	1995	1995	1995	1995	0
293	20231204	144600	539799511	1995	1994	1995	1994	1077
294	20231204	144500	537651972	1994	1992	1994	1991	1001
295	20231204	144400	535658871	1994	1994	1994	1994	0
296	20231204	144300	535658871	1994	1994	1994	1994	0
297	20231204	144200	535658871	1994	1993	1994	1993	1030
298	20231204	144100	533606051	1993	1992	1993	1992	1505
299	20231204	144000	530606633	1993	1993	1993	1993	0
300	20231204	143900	530606633	1993	1993	1993	1993	3
301	20231204	143800	530600654	1993	1993	1993	1993	0
302	20231204	143700	530600654	1993	1993	1993	1993	3
303	20231204	143600	530594675	1993	1993	1993	1993	0
304	20231204	143500	530594675	1993	1993	1993	1993	0
305	20231204	143400	530594675	1993	1992	1993	1991	4441
306	20231204	143300	521749202	1992	1992	1992	1992	2
307	20231204	143200	521745218	1992	1992	1992	1992	0
308	20231204	143100	521745218	1992	1991	1992	1988	246
309	20231204	143000	521256012	1992	1992	1993	1992	2511
310	20231204	142900	516254099	1992	1992	1992	1992	0
311	20231204	142800	516254099	1992	1992	1992	1992	0
312	20231204	142700	516254099	1992	1992	1992	1990	1030
313	20231204	142600	514204371	1993	1993	1993	1993	0
314	20231204	142500	514204371	1993	1993	1993	1993	0
315	20231204	142400	514204371	1993	1992	1993	1988	7
316	20231204	142300	514190439	1992	1992	1992	1992	0
317	20231204	142200	514190439	1992	1992	1992	1992	0
318	20231204	142100	514190439	1992	1992	1992	1992	1
319	20231204	142000	514188447	1994	1994	1994	1994	0
320	20231204	141900	514188447	1994	1994	1994	1994	0
321	20231204	141800	514188447	1994	1994	1994	1994	0
322	20231204	141700	514188447	1994	1994	1994	1994	0
323	20231204	141600	514188447	1994	1994	1994	1994	0
324	20231204	141500	514188447	1994	1994	1994	1994	1
325	20231204	141400	514186453	1988	1988	1988	1988	5
326	20231204	141300	514176513	1994	1994	1994	1994	10
327	20231204	141200	514156573	1995	1995	1995	1995	0
328	20231204	141100	514156573	1995	1995	1995	1995	0
329	20231204	141000	514156573	1995	1995	1995	1995	0
330	20231204	140900	514156573	1995	1995	1995	1995	0
331	20231204	140800	514156573	1995	1995	1995	1995	0
332	20231204	140700	514156573	1995	1995	1995	1995	0
333	20231204	140600	514156573	1995	1995	1995	1995	0
334	20231204	140500	514156573	1995	1995	1995	1995	0
335	20231204	140400	514156573	1995	1995	1995	1995	0
336	20231204	140300	514156573	1995	1995	1995	1995	0
337	20231204	140200	514156573	1995	1995	1995	1995	2
338	20231204	140100	514152583	1995	1995	1995	1995	0
339	20231204	140000	514152583	1995	1995	1995	1995	600
340	20231204	135900	512955583	1995	1988	1995	1988	1001
341	20231204	135800	510965588	1995	1994	1995	1994	89
342	20231204	135700	510788121	1994	1994	1994	1994	300
343	20231204	135600	510189921	1994	1992	1994	1992	2601
344	20231204	135500	505008727	1992	1992	1992	1992	300
345	20231204	135400	504411127	1992	1992	1992	1992	360
346	20231204	135300	503694007	1992	1992	1992	1992	0
347	20231204	135200	503694007	1992	1992	1992	1992	0
348	20231204	135100	503694007	1992	1991	1992	1991	503
349	20231204	135000	502692531	1986	1986	1986	1986	23
350	20231204	134900	502646853	1992	1992	1992	1992	27
351	20231204	134800	502593069	1992	1992	1992	1992	0
352	20231204	134700	502593069	1992	1992	1992	1992	6
353	20231204	134600	502581117	1992	1992	1992	1992	0
354	20231204	134500	502581117	1992	1992	1992	1985	1234
355	20231204	134400	500128966	1990	1990	1992	1990	1216
356	20231204	134300	497709124	1991	1991	1991	1991	1
357	20231204	134200	497707133	1992	1992	1992	1992	0
358	20231204	134100	497707133	1992	1992	1992	1992	0
359	20231204	134000	497707133	1992	1992	1992	1992	0
360	20231204	133900	497707133	1992	1992	1992	1992	0
361	20231204	133800	497707133	1992	1992	1992	1992	1
362	20231204	133700	497705141	1986	1986	1986	1986	0
363	20231204	133600	497705141	1986	1991	1991	1986	238
364	20231204	133500	497231918	1992	1992	1992	1992	0
365	20231204	133400	497231918	1992	1992	1992	1992	0
366	20231204	133300	497231918	1992	1992	1992	1992	0
367	20231204	133200	497231918	1992	1992	1992	1992	0
368	20231204	133100	497231918	1992	1992	1992	1992	3
369	20231204	133000	497225942	1992	1992	1992	1992	3
370	20231204	132900	497219966	1992	1992	1992	1992	0
371	20231204	132800	497219966	1992	1992	1992	1992	1
372	20231204	132700	497217974	1992	1992	1992	1992	0
373	20231204	132600	497217974	1992	1992	1992	1992	0
374	20231204	132500	497217974	1992	1992	1992	1992	0
375	20231204	132400	497217974	1992	1992	1992	1992	5
376	20231204	132300	497208014	1992	1992	1992	1992	7
377	20231204	132200	497194070	1992	1992	1992	1992	0
378	20231204	132100	497194070	1992	1992	1992	1992	0
379	20231204	132000	497194070	1992	1992	1992	1992	217
380	20231204	131900	496761806	1992	1992	1992	1992	0
381	20231204	131800	496761806	1992	1992	1992	1992	1
382	20231204	131700	496759814	1990	1993	1993	1990	259
383	20231204	131600	496244192	1994	1994	1994	1994	0
384	20231204	131500	496244192	1994	1995	1995	1994	151
385	20231204	131400	495942948	1995	1995	1995	1995	0
386	20231204	131300	495942948	1995	1995	1995	1995	0
387	20231204	131200	495942948	1995	1995	1995	1995	1
388	20231204	131100	495940953	1996	1996	1996	1996	0
389	20231204	131000	495940953	1996	1996	1996	1996	19
390	20231204	130900	495903029	1996	1996	1996	1996	0
391	20231204	130800	495903029	1996	1996	1996	1996	700
392	20231204	130700	494505829	1996	1996	1996	1996	0
393	20231204	130600	494505829	1996	1996	1996	1996	0
394	20231204	130500	494505829	1996	1996	1996	1996	1
395	20231204	130400	494503833	1991	1996	1996	1991	1840
396	20231204	130300	490839323	1997	1997	1997	1997	1
397	20231204	130200	490837326	1998	1998	1998	1998	0
398	20231204	130100	490837326	1998	1998	1998	1998	0
399	20231204	130000	490837326	1998	1998	1998	1998	0
400	20231204	125900	490837326	1998	1999	2000	1998	3344
401	20231204	125800	484152547	1999	1992	1999	1992	395
402	20231204	125700	483365700	1999	1999	1999	1999	200
403	20231204	125600	482965900	1999	2000	2000	1999	1983
404	20231204	125500	478999901	2000	1999	2000	1999	1000
405	20231204	125400	477000687	2000	1994	2000	1994	9014
406	20231204	125300	459011028	1994	1993	1994	1992	707
407	20231204	125200	457602075	1992	1992	1992	1992	1164
408	20231204	125100	455283387	1993	1993	1993	1993	0
409	20231204	125000	455283387	1993	1992	1993	1983	1001
410	20231204	124900	453298331	1993	1993	1993	1993	95
411	20231204	124800	453108996	1994	1994	1994	1994	0
412	20231204	124700	453108996	1994	1994	1994	1994	0
413	20231204	124600	453108996	1994	1994	1994	1994	2
414	20231204	124500	453105008	1994	1994	1994	1994	0
415	20231204	124400	453105008	1994	1994	1994	1994	0
416	20231204	124300	453105008	1994	1994	1994	1994	0
417	20231204	124200	453105008	1994	1994	1994	1994	0
418	20231204	124100	453105008	1994	1993	1994	1993	690
419	20231204	124000	451729837	1993	1992	1993	1992	2
420	20231204	123900	451725852	1992	1992	1992	1992	105
421	20231204	123800	451516692	1993	1992	1993	1992	315
422	20231204	123700	450889204	1992	1992	1992	1992	0
423	20231204	123600	450889204	1992	1992	1992	1992	0
424	20231204	123500	450889204	1992	1992	1992	1992	206
425	20231204	123400	450478852	1993	1991	1993	1981	5001
426	20231204	123300	440557312	1994	1993	1994	1990	2289
427	20231204	123200	435996186	1994	1994	1994	1994	501
428	20231204	123100	434997192	1994	1993	1994	1993	662
429	20231204	123000	433677825	1993	1993	1993	1993	301
430	20231204	122900	433077932	1993	1993	1993	1993	100
431	20231204	122800	432878632	1995	1994	1995	1994	60
432	20231204	122700	432758940	1993	1992	1993	1992	1849
433	20231204	122600	429073983	1993	1991	1993	1991	1405
434	20231204	122500	426274616	1993	1993	1993	1993	0
435	20231204	122400	426274616	1993	1993	1993	1993	0
436	20231204	122300	426274616	1993	1993	1993	1993	0
437	20231204	122200	426274616	1993	1993	1993	1993	0
438	20231204	122100	426274616	1993	1993	1993	1993	0
439	20231204	122000	426274616	1993	1992	1993	1992	41
440	20231204	121900	426192943	1993	1993	1993	1993	0
441	20231204	121800	426192943	1993	1993	1993	1993	0
442	20231204	121700	426192943	1993	1993	1993	1993	0
443	20231204	121600	426192943	1993	1993	1993	1993	0
444	20231204	121500	426192943	1993	1993	1993	1993	0
445	20231204	121400	426192943	1993	1993	1993	1993	0
446	20231204	121300	426192943	1993	1993	1993	1993	0
447	20231204	121200	426192943	1993	1991	1993	1991	113
448	20231204	121100	425967847	1991	1992	1993	1991	1675
449	20231204	121000	422631345	1992	1992	1992	1992	4
450	20231204	120900	422623377	1992	1992	1992	1992	0
451	20231204	120800	422623377	1992	1992	1992	1992	1302
452	20231204	120700	420029793	1993	1993	1993	1993	5
453	20231204	120600	420019828	1993	1993	1993	1993	10
454	20231204	120500	419999898	1993	1992	1993	1992	523
455	20231204	120400	418958059	1992	1992	1992	1992	198
456	20231204	120300	418563643	1992	1992	1992	1992	0
457	20231204	120200	418563643	1992	1991	1992	1991	3
458	20231204	120100	418557669	1992	1992	1992	1991	1551
459	20231204	120000	415468127	1992	1990	1992	1990	340
460	20231204	115900	414791424	1990	1990	1990	1990	1
461	20231204	115800	414789434	1988	1988	1988	1988	0
462	20231204	115700	414789434	1988	1988	1988	1988	1220
463	20231204	115600	412364074	1988	1988	1988	1988	2258
464	20231204	115500	407875170	1990	1990	1990	1990	0
465	20231204	115400	407875170	1990	1990	1990	1990	0
466	20231204	115300	407875170	1990	1990	1990	1990	0
467	20231204	115200	407875170	1990	1990	1990	1990	0
468	20231204	115100	407875170	1990	1990	1990	1990	0
469	20231204	115000	407875170	1990	1989	1990	1988	98
470	20231204	114900	407680247	1988	1988	1988	1988	2743
471	20231204	114800	402227163	1988	1988	1988	1988	0
472	20231204	114700	402227163	1988	1988	1988	1988	1
473	20231204	114600	402225175	1987	1987	1987	1987	0
474	20231204	114500	402225175	1987	1987	1987	1987	0
475	20231204	114400	402225175	1987	1987	1987	1987	0
476	20231204	114300	402225175	1987	1987	1987	1987	291
477	20231204	114200	401646958	1988	1988	1988	1988	1500
478	20231204	114100	398664958	1988	1988	1988	1988	0
479	20231204	114000	398664958	1988	1988	1988	1988	0
480	20231204	113900	398664958	1988	1988	1988	1988	0
481	20231204	113800	398664958	1988	1988	1988	1988	0
482	20231204	113700	398664958	1988	1988	1988	1988	0
483	20231204	113600	398664958	1988	1986	1988	1986	202
484	20231204	113500	398263782	1983	1983	1983	1983	0
485	20231204	113400	398263782	1983	1983	1983	1983	100
486	20231204	113300	398065482	1988	1988	1988	1988	0
487	20231204	113200	398065482	1988	1988	1988	1988	0
488	20231204	113100	398065482	1988	1988	1988	1988	0
489	20231204	113000	398065482	1988	1988	1988	1988	0
490	20231204	112900	398065482	1988	1988	1988	1988	1
491	20231204	112800	398063494	1981	1988	1988	1981	5008
492	20231204	112700	388138277	1988	1988	1988	1988	0
493	20231204	112600	388138277	1988	1988	1988	1988	0
494	20231204	112500	388138277	1988	1988	1988	1988	0
495	20231204	112400	388138277	1988	1988	1988	1988	0
496	20231204	112300	388138277	1988	1988	1988	1988	0
497	20231204	112200	388138277	1988	1988	1988	1988	0
498	20231204	112100	388138277	1988	1988	1988	1988	0
499	20231204	112000	388138277	1988	1988	1988	1988	0
500	20231204	111900	388138277	1988	1988	1988	1988	0
501	20231204	111800	388138277	1988	1988	1988	1988	0
502	20231204	111700	388138277	1988	1988	1988	1988	11
503	20231204	111600	388116409	1983	1983	1983	1983	0
504	20231204	111500	388116409	1983	1983	1983	1983	1
505	20231204	111400	388114426	1983	1983	1983	1983	22
506	20231204	111300	388070800	1988	1988	1988	1988	6
507	20231204	111200	388058872	1989	1989	1989	1989	2
508	20231204	111100	388054894	1989	1988	1989	1988	3
509	20231204	111000	388048929	1989	1989	1989	1989	2
510	20231204	110900	388044951	1989	1988	1989	1982	4028
511	20231204	110800	380056017	1989	1989	1989	1989	0
512	20231204	110700	380056017	1989	1988	1989	1988	222
513	20231204	110600	379614680	1988	1988	1988	1988	8
514	20231204	110500	379598776	1988	1988	1988	1988	0
515	20231204	110400	379598776	1988	1988	1988	1988	27
516	20231204	110300	379545100	1988	1988	1988	1988	4
517	20231204	110200	379537148	1988	1988	1988	1988	1
518	20231204	110100	379535160	1988	1988	1988	1988	1
519	20231204	110000	379533172	1986	1986	1986	1986	0
520	20231204	105900	379533172	1986	1986	1986	1986	0
521	20231204	105800	379533172	1986	1986	1986	1986	303
522	20231204	105700	378931414	1986	1986	1986	1986	0
523	20231204	105600	378931414	1986	1986	1986	1986	1
524	20231204	105500	378929428	1982	1984	1986	1982	5327
525	20231204	105400	368365556	1984	1984	1984	1984	655
526	20231204	105300	367066036	1986	1986	1986	1986	0
527	20231204	105200	367066036	1986	1986	1986	1986	2031
528	20231204	105100	363032470	1986	1983	1986	1983	2001
529	20231204	105000	359064484	1983	1983	1983	1983	1900
530	20231204	104900	355296784	1986	1986	1986	1986	0
531	20231204	104800	355296784	1986	1986	1986	1986	0
532	20231204	104700	355296784	1986	1986	1986	1986	0
533	20231204	104600	355296784	1986	1983	1986	1983	606
534	20231204	104500	354095068	1983	1984	1984	1983	73
535	20231204	104400	353950300	1985	1985	1985	1985	7
536	20231204	104300	353936405	1986	1986	1986	1986	1
537	20231204	104200	353934419	1983	1983	1983	1983	0
538	20231204	104100	353934419	1983	1983	1983	1983	0
539	20231204	104000	353934419	1983	1983	1983	1983	0
540	20231204	103900	353934419	1983	1985	1985	1983	2787
541	20231204	103800	348406455	1986	1986	1986	1986	0
542	20231204	103700	348406455	1986	1986	1986	1986	0
543	20231204	103600	348406455	1986	1986	1986	1986	6
544	20231204	103500	348394539	1986	1986	1986	1986	0
545	20231204	103400	348394539	1986	1986	1986	1986	2
546	20231204	103300	348390567	1985	1985	1985	1985	0
547	20231204	103200	348390567	1985	1985	1985	1985	2
548	20231204	103100	348386597	1986	1986	1986	1986	2
549	20231204	103000	348382625	1986	1986	1986	1986	17
550	20231204	102900	348348863	1986	1986	1986	1986	0
551	20231204	102800	348348863	1986	1987	1987	1986	2628
552	20231204	102700	343129043	1989	1989	1989	1989	0
553	20231204	102600	343129043	1989	1987	1989	1987	388
554	20231204	102500	342357315	1987	1987	1987	1987	581
555	20231204	102400	341202868	1987	1987	1987	1987	793
556	20231204	102300	339627177	1988	1988	1988	1988	0
557	20231204	102200	339627177	1988	1987	1988	1987	2184
558	20231204	102100	335285569	1987	1988	1988	1987	1016
559	20231204	102000	333265777	1988	1988	1988	1988	1
560	20231204	101900	333263789	1989	1986	1989	1986	36
561	20231204	101800	333192245	1986	1989	1989	1986	2502
562	20231204	101700	328222666	1989	1989	1989	1989	0
563	20231204	101600	328222666	1989	1989	1989	1989	0
564	20231204	101500	328222666	1989	1989	1989	1989	0
565	20231204	101400	328222666	1989	1988	1989	1988	7094
566	20231204	101300	314114817	1988	1988	1988	1988	0
567	20231204	101200	314114817	1988	1988	1988	1988	0
568	20231204	101100	314114817	1988	1985	1988	1985	5371
569	20231204	101000	303447399	1985	1983	1985	1983	9620
570	20231204	100900	284357581	1983	1983	1983	1983	100
571	20231204	100800	284159281	1983	1983	1983	1983	0
572	20231204	100700	284159281	1983	1983	1983	1983	79
573	20231204	100600	284002624	1982	1983	1983	1982	46
574	20231204	100500	283911447	1983	1983	1983	1983	1
575	20231204	100400	283909464	1980	1980	1980	1980	9
576	20231204	100300	283891644	1983	1983	1983	1983	0
577	20231204	100200	283891644	1983	1980	1983	1980	10813
578	20231204	100100	262460416	1980	1980	1980	1980	183
579	20231204	100000	262098076	1980	1981	1981	1980	8170
580	20231204	095900	245919774	1984	1984	1984	1984	50
581	20231204	095800	245820574	1984	1984	1984	1984	2
582	20231204	095700	245816606	1984	1984	1984	1984	0
583	20231204	095600	245816606	1984	1983	1984	1983	4
584	20231204	095500	245808673	1981	1981	1981	1980	1727
585	20231204	095400	242388453	1981	1981	1981	1981	100
586	20231204	095300	242190353	1980	1980	1980	1980	0
587	20231204	095200	242190353	1980	1980	1980	1980	1000
588	20231204	095100	240210353	1980	1980	1980	1979	1987
589	20231204	095000	236276493	1980	1984	1984	1980	3913
590	20231204	094900	228526753	1984	1984	1984	1984	192
591	20231204	094800	228145825	1984	1982	1984	1980	46
592	20231204	094700	228054613	1980	1980	1980	1980	500
593	20231204	094600	227064613	1980	1980	1980	1980	0
594	20231204	094500	227064613	1980	1982	1982	1980	10001
595	20231204	094400	207253584	1982	1982	1982	1982	654
596	20231204	094300	205957356	1982	1982	1982	1982	500
597	20231204	094200	204966356	1982	1982	1983	1982	129
598	20231204	094100	204710677	1982	1982	1982	1982	681
599	20231204	094000	203360935	1982	1983	1983	1982	206
600	20231204	093900	202952634	1982	1983	1983	1982	213
601	20231204	093800	202530267	1982	1982	1982	1982	1
602	20231204	093700	202528285	1981	1981	1981	1981	0
603	20231204	093600	202528285	1981	1981	1981	1981	1
604	20231204	093500	202526304	1981	1981	1981	1981	2565
605	20231204	093400	197445039	1983	1982	1983	1982	500
606	20231204	093300	196453839	1982	1982	1982	1982	10
607	20231204	093200	196434019	1982	1980	1982	1979	10977
608	20231204	093100	174698057	1981	1982	1982	1981	15471
609	20231204	093000	144049964	1982	1982	1982	1982	1060
610	20231204	092900	141949044	1982	1982	1982	1982	0
611	20231204	092800	141949044	1982	1982	1982	1981	2809
612	20231204	092700	136384152	1982	1983	1983	1982	3586
613	20231204	092600	129275215	1984	1985	1986	1984	9
614	20231204	092500	129257351	1983	1983	1983	1983	0
615	20231204	092400	129257351	1983	1983	1983	1983	0
616	20231204	092300	129257351	1983	1982	1983	1982	1285
617	20231204	092200	126710197	1983	1986	1986	1983	2194
618	20231204	092100	122355068	1988	1987	1988	1985	3549
619	20231204	092000	115306491	1987	1987	1987	1987	763
620	20231204	091900	113790410	1987	1988	1988	1987	6595
621	20231204	091800	100681844	1989	1989	1989	1989	114
622	20231204	091700	100455098	1988	1988	1988	1988	850
623	20231204	091600	98765298	1987	1987	1987	1987	421
624	20231204	091500	97928771	1988	1988	1988	1988	3214
625	20231204	091400	91539339	1989	1989	1989	1989	5
626	20231204	091300	91529394	1990	1987	1990	1987	127
627	20231204	091200	91276964	1990	1990	1990	1987	3202
628	20231204	091100	84904987	1991	1989	1991	1985	844
629	20231204	091000	83225731	1990	1990	1990	1990	1
630	20231204	090900	83223741	1982	1982	1982	1982	0
631	20231204	090800	83223741	1982	1982	1982	1982	610
632	20231204	090700	82014721	1982	1983	1983	1981	2520
633	20231204	090600	77020015	1983	1983	1983	1982	80
634	20231204	090500	76861377	1981	1984	1984	1981	10780
635	20231204	090400	55494398	1984	1988	1988	1984	5616
636	20231204	090300	44342758	1995	1995	1995	1995	1
637	20231204	090200	44340763	1986	1986	1986	1986	1000
638	20231204	090100	42354763	1985	1989	1990	1985	9305
639	20231204	090000	23865348	1989	1993	1999	1989	11985