KissMeData/189980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202700	102140102	1990	1990	1990	1990	277
3	20231204	202600	102140102	1990	1990	1990	1990	0
4	20231204	202500	102140102	1990	1990	1990	1990	0
5	20231204	202400	102140102	1990	1990	1990	1990	0
6	20231204	202300	102140102	1990	1990	1990	1990	0
7	20231204	202200	102140102	1990	1990	1990	1990	0
8	20231204	202100	102140102	1990	1990	1990	1990	0
9	20231204	202000	102140102	1990	1990	1990	1990	0
10	20231204	201900	102140102	1990	1990	1990	1990	0
11	20231204	201800	102140102	1990	1990	1990	1990	0
12	20231204	201700	102140102	1990	1990	1990	1990	0
13	20231204	201600	102140102	1990	1990	1990	1990	0
14	20231204	201500	102140102	1990	1990	1990	1990	0
15	20231204	201400	102140102	1990	1990	1990	1990	0
16	20231204	201300	102140102	1990	1990	1990	1990	0
17	20231204	201200	102140102	1990	1990	1990	1990	0
18	20231204	201100	102140102	1990	1990	1990	1990	0
19	20231204	201000	102140102	1990	1990	1990	1990	0
20	20231204	200900	102140102	1990	1990	1990	1990	0
21	20231204	200800	102140102	1990	1990	1990	1990	0
22	20231204	200700	102140102	1990	1990	1990	1990	0
23	20231204	200600	102140102	1990	1990	1990	1990	0
24	20231204	200500	102140102	1990	1990	1990	1990	0
25	20231204	200400	102140102	1990	1990	1990	1990	0
26	20231204	200300	102140102	1990	1990	1990	1990	0
27	20231204	200200	102140102	1990	1990	1990	1990	0
28	20231204	200100	102140102	1990	1990	1990	1990	0
29	20231204	200000	102140102	1990	1990	1990	1990	0
30	20231204	195900	102140102	1990	1990	1990	1990	0
31	20231204	195800	102140102	1990	1990	1990	1990	0
32	20231204	195700	102140102	1990	1990	1990	1990	277
33	20231204	195600	102140102	1990	1990	1990	1990	0
34	20231204	195500	102140102	1990	1990	1990	1990	0
35	20231204	195400	102140102	1990	1990	1990	1990	0
36	20231204	195300	102140102	1990	1990	1990	1990	0
37	20231204	195200	102140102	1990	1990	1990	1990	0
38	20231204	195100	102140102	1990	1990	1990	1990	0
39	20231204	195000	102140102	1990	1990	1990	1990	0
40	20231204	194900	102140102	1990	1990	1990	1990	0
41	20231204	194800	102140102	1990	1990	1990	1990	0
42	20231204	194700	102140102	1990	1990	1990	1990	0
43	20231204	194600	102140102	1990	1990	1990	1990	0
44	20231204	194500	102140102	1990	1990	1990	1990	0
45	20231204	194400	102140102	1990	1990	1990	1990	0
46	20231204	194300	102140102	1990	1990	1990	1990	0
47	20231204	194200	102140102	1990	1990	1990	1990	0
48	20231204	194100	102140102	1990	1990	1990	1990	0
49	20231204	194000	102140102	1990	1990	1990	1990	0
50	20231204	193900	102140102	1990	1990	1990	1990	0
51	20231204	193800	102140102	1990	1990	1990	1990	0
52	20231204	193700	102140102	1990	1990	1990	1990	0
53	20231204	193600	102140102	1990	1990	1990	1990	0
54	20231204	193500	102140102	1990	1990	1990	1990	0
55	20231204	193400	102140102	1990	1990	1990	1990	0
56	20231204	193300	102140102	1990	1990	1990	1990	0
57	20231204	193200	102140102	1990	1990	1990	1990	0
58	20231204	193100	102140102	1990	1990	1990	1990	0
59	20231204	193000	102140102	1990	1990	1990	1990	0
60	20231204	192900	102140102	1990	1990	1990	1990	0
61	20231204	192800	102140102	1990	1990	1990	1990	0
62	20231204	192700	102140102	1990	1990	1990	1990	277
63	20231204	192600	102140102	1990	1990	1990	1990	0
64	20231204	192500	102140102	1990	1990	1990	1990	0
65	20231204	192400	102140102	1990	1990	1990	1990	0
66	20231204	192300	102140102	1990	1990	1990	1990	0
67	20231204	192200	102140102	1990	1990	1990	1990	0
68	20231204	192100	102140102	1990	1990	1990	1990	0
69	20231204	192000	102140102	1990	1990	1990	1990	0
70	20231204	191900	102140102	1990	1990	1990	1990	0
71	20231204	191800	102140102	1990	1990	1990	1990	0
72	20231204	191700	102140102	1990	1990	1990	1990	0
73	20231204	191600	102140102	1990	1990	1990	1990	0
74	20231204	191500	102140102	1990	1990	1990	1990	0
75	20231204	191400	102140102	1990	1990	1990	1990	0
76	20231204	191300	102140102	1990	1990	1990	1990	0
77	20231204	191200	102140102	1990	1990	1990	1990	0
78	20231204	191100	102140102	1990	1990	1990	1990	0
79	20231204	191000	102140102	1990	1990	1990	1990	0
80	20231204	190900	102140102	1990	1990	1990	1990	0
81	20231204	190800	102140102	1990	1990	1990	1990	0
82	20231204	190700	102140102	1990	1990	1990	1990	0
83	20231204	190600	102140102	1990	1990	1990	1990	0
84	20231204	190500	102140102	1990	1990	1990	1990	0
85	20231204	190400	102140102	1990	1990	1990	1990	0
86	20231204	190300	102140102	1990	1990	1990	1990	0
87	20231204	190200	102140102	1990	1990	1990	1990	0
88	20231204	190100	102140102	1990	1990	1990	1990	0
89	20231204	190000	102140102	1990	1990	1990	1990	0
90	20231204	185900	102140102	1990	1990	1990	1990	0
91	20231204	185800	102140102	1990	1990	1990	1990	0
92	20231204	185700	102140102	1990	1990	1990	1990	277
93	20231204	185600	102140102	1990	1990	1990	1990	0
94	20231204	185500	102140102	1990	1990	1990	1990	0
95	20231204	185400	102140102	1990	1990	1990	1990	0
96	20231204	185300	102140102	1990	1990	1990	1990	0
97	20231204	185200	102140102	1990	1990	1990	1990	0
98	20231204	185100	102140102	1990	1990	1990	1990	0
99	20231204	185000	102140102	1990	1990	1990	1990	0
100	20231204	184900	102140102	1990	1990	1990	1990	0
101	20231204	184800	102140102	1990	1990	1990	1990	0
102	20231204	184700	102140102	1990	1990	1990	1990	0
103	20231204	184600	102140102	1990	1990	1990	1990	0
104	20231204	184500	102140102	1990	1990	1990	1990	0
105	20231204	184400	102140102	1990	1990	1990	1990	0
106	20231204	184300	102140102	1990	1990	1990	1990	0
107	20231204	184200	102140102	1990	1990	1990	1990	0
108	20231204	184100	102140102	1990	1990	1990	1990	0
109	20231204	184000	102140102	1990	1990	1990	1990	0
110	20231204	183900	102140102	1990	1990	1990	1990	0
111	20231204	183800	102140102	1990	1990	1990	1990	0
112	20231204	183700	102140102	1990	1990	1990	1990	0
113	20231204	183600	102140102	1990	1990	1990	1990	0
114	20231204	183500	102140102	1990	1990	1990	1990	0
115	20231204	183400	102140102	1990	1990	1990	1990	0
116	20231204	183300	102140102	1990	1990	1990	1990	0
117	20231204	183200	102140102	1990	1990	1990	1990	0
118	20231204	183100	102140102	1990	1990	1990	1990	0
119	20231204	183000	102140102	1990	1990	1990	1990	0
120	20231204	182900	102140102	1990	1990	1990	1990	0
121	20231204	182800	102140102	1990	1990	1990	1990	0
122	20231204	182700	102140102	1990	1990	1990	1990	277
123	20231204	182600	102140102	1990	1990	1990	1990	0
124	20231204	182500	102140102	1990	1990	1990	1990	0
125	20231204	182400	102140102	1990	1990	1990	1990	0
126	20231204	182300	102140102	1990	1990	1990	1990	0
127	20231204	182200	102140102	1990	1990	1990	1990	0
128	20231204	182100	102140102	1990	1990	1990	1990	0
129	20231204	182000	102140102	1990	1990	1990	1990	0
130	20231204	181900	102140102	1990	1990	1990	1990	0
131	20231204	181800	102140102	1990	1990	1990	1990	0
132	20231204	181700	102140102	1990	1990	1990	1990	0
133	20231204	181600	102140102	1990	1990	1990	1990	0
134	20231204	181500	102140102	1990	1990	1990	1990	0
135	20231204	181400	102140102	1990	1990	1990	1990	0
136	20231204	181300	102140102	1990	1990	1990	1990	0
137	20231204	181200	102140102	1990	1990	1990	1990	0
138	20231204	181100	102140102	1990	1990	1990	1990	0
139	20231204	181000	102140102	1990	1990	1990	1990	0
140	20231204	180900	102140102	1990	1990	1990	1990	0
141	20231204	180800	102140102	1990	1990	1990	1990	0
142	20231204	180700	102140102	1990	1990	1990	1990	0
143	20231204	180600	102140102	1990	1990	1990	1990	0
144	20231204	180500	102140102	1990	1990	1990	1990	0
145	20231204	180400	102140102	1990	1990	1990	1990	0
146	20231204	180300	102140102	1990	1990	1990	1990	0
147	20231204	180200	102140102	1990	1990	1990	1990	0
148	20231204	180100	102140102	1990	1990	1990	1990	0
149	20231204	180000	102140102	1990	1990	1990	1990	0
150	20231204	175900	102140102	1990	1990	1990	1990	0
151	20231204	175800	102140102	1990	1990	1990	1990	0
152	20231204	175700	102140102	1990	1990	1990	1990	277
153	20231204	175600	102140102	1990	1990	1990	1990	0
154	20231204	175500	102140102	1990	1990	1990	1990	0
155	20231204	175400	102140102	1990	1990	1990	1990	0
156	20231204	175300	102140102	1990	1990	1990	1990	0
157	20231204	175200	102140102	1990	1990	1990	1990	0
158	20231204	175100	102140102	1990	1990	1990	1990	0
159	20231204	175000	102140102	1990	1990	1990	1990	0
160	20231204	174900	102140102	1990	1990	1990	1990	0
161	20231204	174800	102140102	1990	1990	1990	1990	0
162	20231204	174700	102140102	1990	1990	1990	1990	0
163	20231204	174600	102140102	1990	1990	1990	1990	0
164	20231204	174500	102140102	1990	1990	1990	1990	0
165	20231204	174400	102140102	1990	1990	1990	1990	0
166	20231204	174300	102140102	1990	1990	1990	1990	0
167	20231204	174200	102140102	1990	1990	1990	1990	0
168	20231204	174100	102140102	1990	1990	1990	1990	0
169	20231204	174000	102140102	1990	1990	1990	1990	0
170	20231204	173900	102140102	1990	1990	1990	1990	0
171	20231204	173800	102140102	1990	1990	1990	1990	0
172	20231204	173700	102140102	1990	1990	1990	1990	0
173	20231204	173600	102140102	1990	1990	1990	1990	0
174	20231204	173500	102140102	1990	1990	1990	1990	0
175	20231204	173400	102140102	1990	1990	1990	1990	0
176	20231204	173300	102140102	1990	1990	1990	1990	0
177	20231204	173200	102140102	1990	1990	1990	1990	0
178	20231204	173100	102140102	1990	1990	1990	1990	0
179	20231204	173000	102140102	1990	1990	1990	1990	0
180	20231204	172900	102140102	1990	1990	1990	1990	0
181	20231204	172800	102140102	1990	1990	1990	1990	0
182	20231204	172700	102140102	1990	1990	1990	1990	277
183	20231204	172600	102140102	1990	1990	1990	1990	0
184	20231204	172500	102140102	1990	1990	1990	1990	0
185	20231204	172400	102140102	1990	1990	1990	1990	0
186	20231204	172300	102140102	1990	1990	1990	1990	0
187	20231204	172200	102140102	1990	1990	1990	1990	0
188	20231204	172100	102140102	1990	1990	1990	1990	0
189	20231204	172000	102140102	1990	1990	1990	1990	0
190	20231204	171900	102140102	1990	1990	1990	1990	0
191	20231204	171800	102140102	1990	1990	1990	1990	0
192	20231204	171700	102140102	1990	1990	1990	1990	0
193	20231204	171600	102140102	1990	1990	1990	1990	0
194	20231204	171500	102140102	1990	1990	1990	1990	0
195	20231204	171400	102140102	1990	1990	1990	1990	0
196	20231204	171300	102140102	1990	1990	1990	1990	0
197	20231204	171200	102140102	1990	1990	1990	1990	0
198	20231204	171100	102140102	1990	1990	1990	1990	0
199	20231204	171000	102140102	1990	1990	1990	1990	0
200	20231204	170900	102140102	1990	1990	1990	1990	0
201	20231204	170800	102140102	1990	1990	1990	1990	0
202	20231204	170700	102140102	1990	1990	1990	1990	0
203	20231204	170600	102140102	1990	1990	1990	1990	0
204	20231204	170500	102140102	1990	1990	1990	1990	0
205	20231204	170400	102140102	1990	1990	1990	1990	0
206	20231204	170300	102140102	1990	1990	1990	1990	0
207	20231204	170200	102140102	1990	1990	1990	1990	0
208	20231204	170100	102140102	1990	1990	1990	1990	0
209	20231204	170000	102140102	1990	1990	1990	1990	0
210	20231204	165900	102140102	1990	1990	1990	1990	0
211	20231204	165800	102140102	1990	1990	1990	1990	0
212	20231204	165700	102140102	1990	1990	1990	1990	277
213	20231204	165600	102140102	1990	1990	1990	1990	0
214	20231204	165500	102140102	1990	1990	1990	1990	0
215	20231204	165400	102140102	1990	1990	1990	1990	0
216	20231204	165300	102140102	1990	1990	1990	1990	0
217	20231204	165200	102140102	1990	1990	1990	1990	0
218	20231204	165100	102140102	1990	1990	1990	1990	0
219	20231204	165000	102140102	1990	1990	1990	1990	0
220	20231204	164900	102140102	1990	1990	1990	1990	0
221	20231204	164800	102140102	1990	1990	1990	1990	0
222	20231204	164700	102140102	1990	1990	1990	1990	0
223	20231204	164600	102140102	1990	1990	1990	1990	0
224	20231204	164500	102140102	1990	1990	1990	1990	0
225	20231204	164400	102140102	1990	1990	1990	1990	0
226	20231204	164300	102140102	1990	1990	1990	1990	0
227	20231204	164200	102140102	1990	1990	1990	1990	0
228	20231204	164100	102140102	1990	1990	1990	1990	0
229	20231204	164000	102140102	1990	1990	1990	1990	0
230	20231204	163900	102140102	1990	1990	1990	1990	0
231	20231204	163800	102140102	1990	1990	1990	1990	0
232	20231204	163700	102140102	1990	1990	1990	1990	0
233	20231204	163600	102140102	1990	1990	1990	1990	0
234	20231204	163500	102140102	1990	1990	1990	1990	0
235	20231204	163400	102140102	1990	1990	1990	1990	0
236	20231204	163300	102140102	1990	1990	1990	1990	0
237	20231204	163200	102140102	1990	1990	1990	1990	0
238	20231204	163100	102140102	1990	1990	1990	1990	0
239	20231204	163000	102140102	1990	1990	1990	1990	0
240	20231204	162900	102140102	1990	1990	1990	1990	0
241	20231204	162800	102140102	1990	1990	1990	1990	0
242	20231204	162700	102140102	1990	1990	1990	1990	277
243	20231204	162600	102140102	1990	1990	1990	1990	0
244	20231204	162500	102140102	1990	1990	1990	1990	0
245	20231204	162400	102140102	1990	1990	1990	1990	0
246	20231204	162300	102140102	1990	1990	1990	1990	0
247	20231204	162200	102140102	1990	1990	1990	1990	0
248	20231204	162100	102140102	1990	1990	1990	1990	0
249	20231204	162000	102140102	1990	1990	1990	1990	0
250	20231204	161900	102140102	1990	1990	1990	1990	0
251	20231204	161800	102140102	1990	1990	1990	1990	0
252	20231204	161700	102140102	1990	1990	1990	1990	0
253	20231204	161600	102140102	1990	1990	1990	1990	0
254	20231204	161500	102140102	1990	1990	1990	1990	0
255	20231204	161400	102140102	1990	1990	1990	1990	0
256	20231204	161300	102140102	1990	1990	1990	1990	0
257	20231204	161200	102140102	1990	1990	1990	1990	0
258	20231204	161100	102140102	1990	1990	1990	1990	0
259	20231204	161000	102140102	1990	1990	1990	1990	0
260	20231204	160900	102140102	1990	1990	1990	1990	0
261	20231204	160800	102140102	1990	1990	1990	1990	0
262	20231204	160700	102140102	1990	1990	1990	1990	0
263	20231204	160600	102140102	1990	1990	1990	1990	0
264	20231204	160500	102140102	1990	1990	1990	1990	0
265	20231204	160400	102140102	1990	1990	1990	1990	0
266	20231204	160300	102140102	1990	1990	1990	1990	0
267	20231204	160200	102140102	1990	1990	1990	1990	0
268	20231204	160100	102140102	1990	1990	1990	1990	0
269	20231204	160000	102140102	1990	1990	1990	1990	0
270	20231204	155900	102140102	1990	1990	1990	1990	0
271	20231204	155800	102140102	1990	1990	1990	1990	0
272	20231204	155700	102140102	1990	1990	1990	1990	277
273	20231204	155600	102140102	1990	1990	1990	1990	0
274	20231204	155500	102140102	1990	1990	1990	1990	0
275	20231204	155400	102140102	1990	1990	1990	1990	0
276	20231204	155300	102140102	1990	1990	1990	1990	0
277	20231204	155200	102140102	1990	1990	1990	1990	0
278	20231204	155100	102140102	1990	1990	1990	1990	0
279	20231204	155000	102140102	1990	1990	1990	1990	0
280	20231204	154900	102140102	1990	1990	1990	1990	0
281	20231204	154800	102140102	1990	1990	1990	1990	0
282	20231204	154700	102140102	1990	1990	1990	1990	0
283	20231204	154600	102140102	1990	1990	1990	1990	0
284	20231204	154500	102140102	1990	1990	1990	1990	0
285	20231204	154400	102140102	1990	1990	1990	1990	0
286	20231204	154300	102140102	1990	1990	1990	1990	0
287	20231204	154200	102140102	1990	1990	1990	1990	0
288	20231204	154100	102140102	1990	1990	1990	1990	0
289	20231204	154000	102140102	1990	1990	1990	1990	0
290	20231204	153900	102140102	1990	1990	1990	1990	0
291	20231204	153800	102140102	1990	1990	1990	1990	0
292	20231204	153700	102140102	1990	1990	1990	1990	0
293	20231204	153600	102140102	1990	1990	1990	1990	0
294	20231204	153500	102140102	1990	1990	1990	1990	0
295	20231204	153400	102140102	1990	1990	1990	1990	0
296	20231204	153300	102140102	1990	1990	1990	1990	0
297	20231204	153200	102140102	1990	1990	1990	1990	0
298	20231204	153100	102140102	1990	1990	1990	1990	0
299	20231204	153000	102140102	1990	1990	1990	1990	277
300	20231204	152900	101588872	1990	1990	1990	1990	0
301	20231204	152800	101588872	1990	1990	1990	1990	0
302	20231204	152700	101588872	1990	1990	1990	1990	0
303	20231204	152600	101588872	1990	1990	1990	1990	0
304	20231204	152500	101588872	1990	1990	1990	1990	0
305	20231204	152400	101588872	1990	1990	1990	1990	0
306	20231204	152300	101588872	1990	1990	1990	1990	0
307	20231204	152200	101588872	1990	1990	1990	1990	0
308	20231204	152100	101588872	1990	1990	1990	1990	0
309	20231204	152000	101588872	1990	1990	1990	1990	0
310	20231204	151900	101588872	1990	1990	1990	1990	5
311	20231204	151800	101578922	1990	1990	1990	1990	0
312	20231204	151700	101578922	1990	1990	1990	1990	0
313	20231204	151600	101578922	1990	1990	1990	1990	6
314	20231204	151500	101566982	1990	1990	1990	1990	0
315	20231204	151400	101566982	1990	1990	1990	1990	0
316	20231204	151300	101566982	1990	1990	1990	1990	0
317	20231204	151200	101566982	1990	1990	1990	1990	0
318	20231204	151100	101566982	1990	1990	1990	1990	0
319	20231204	151000	101566982	1990	1990	1990	1990	0
320	20231204	150900	101566982	1990	1990	1990	1985	106
321	20231204	150800	101356557	1986	1989	1990	1986	117
322	20231204	150700	101124169	1989	1989	1989	1989	1
323	20231204	150600	101122180	1986	1987	1987	1986	851
324	20231204	150500	99431572	1987	1987	1987	1987	0
325	20231204	150400	99431572	1987	1987	1987	1987	0
326	20231204	150300	99431572	1987	1987	1987	1987	0
327	20231204	150200	99431572	1987	1987	1987	1987	0
328	20231204	150100	99431572	1987	1987	1987	1987	0
329	20231204	150000	99431572	1987	1987	1987	1987	530
330	20231204	145900	98378462	1989	1990	1990	1989	4721
331	20231204	145800	88988383	1988	1988	1988	1988	0
332	20231204	145700	88988383	1988	1988	1988	1988	1
333	20231204	145600	88986395	1991	1991	1991	1991	0
334	20231204	145500	88986395	1991	1988	1991	1987	118
335	20231204	145400	88751827	1989	1989	1989	1989	4
336	20231204	145300	88743871	1989	1989	1989	1989	1
337	20231204	145200	88741882	1992	1992	1992	1992	0
338	20231204	145100	88741882	1992	1992	1992	1992	0
339	20231204	145000	88741882	1992	1992	1992	1992	10
340	20231204	144900	88721962	1992	1992	1992	1992	0
341	20231204	144800	88721962	1992	1992	1992	1992	0
342	20231204	144700	88721962	1992	1992	1992	1992	0
343	20231204	144600	88721962	1992	1992	1992	1992	0
344	20231204	144500	88721962	1992	1992	1992	1992	0
345	20231204	144400	88721962	1992	1992	1992	1992	0
346	20231204	144300	88721962	1992	1992	1992	1992	0
347	20231204	144200	88721962	1992	1992	1992	1992	0
348	20231204	144100	88721962	1992	1992	1992	1992	0
349	20231204	144000	88721962	1992	1992	1992	1992	1
350	20231204	143900	88719970	1986	1986	1986	1986	0
351	20231204	143800	88719970	1986	1992	1992	1986	101
352	20231204	143700	88519378	1986	1992	1992	1986	104
353	20231204	143600	88312810	1992	1992	1992	1992	200
354	20231204	143500	87914410	1992	1992	1992	1992	0
355	20231204	143400	87914410	1992	1992	1992	1992	0
356	20231204	143300	87914410	1992	1992	1992	1992	0
357	20231204	143200	87914410	1992	1992	1992	1992	0
358	20231204	143100	87914410	1992	1992	1992	1992	0
359	20231204	143000	87914410	1992	1992	1992	1992	0
360	20231204	142900	87914410	1992	1992	1992	1992	0
361	20231204	142800	87914410	1992	1992	1992	1992	0
362	20231204	142700	87914410	1992	1992	1992	1992	0
363	20231204	142600	87914410	1992	1992	1992	1992	25
364	20231204	142500	87864610	1992	1992	1992	1992	0
365	20231204	142400	87864610	1992	1992	1992	1992	0
366	20231204	142300	87864610	1992	1992	1992	1992	0
367	20231204	142200	87864610	1992	1992	1992	1992	0
368	20231204	142100	87864610	1992	1992	1992	1992	0
369	20231204	142000	87864610	1992	1992	1992	1992	0
370	20231204	141900	87864610	1992	1992	1992	1992	0
371	20231204	141800	87864610	1992	1992	1992	1992	0
372	20231204	141700	87864610	1992	1992	1992	1992	0
373	20231204	141600	87864610	1992	1992	1992	1992	0
374	20231204	141500	87864610	1992	1988	1992	1988	19
375	20231204	141400	87826834	1992	1988	1992	1988	234
376	20231204	141300	87361638	1988	1987	1988	1987	16
377	20231204	141200	87329844	1988	1988	1988	1988	1
378	20231204	141100	87327856	1985	1988	1988	1985	4
379	20231204	141000	87319907	1988	1988	1988	1988	0
380	20231204	140900	87319907	1988	1988	1988	1988	0
381	20231204	140800	87319907	1988	1988	1988	1988	0
382	20231204	140700	87319907	1988	1988	1988	1988	0
383	20231204	140600	87319907	1988	1988	1988	1988	100
384	20231204	140500	87121107	1988	1988	1988	1988	0
385	20231204	140400	87121107	1988	1988	1988	1988	0
386	20231204	140300	87121107	1988	1985	1988	1982	252
387	20231204	140200	86621215	1988	1988	1988	1988	100
388	20231204	140100	86422415	1988	1988	1988	1988	18
389	20231204	140000	86386631	1986	1989	1989	1986	5570
390	20231204	135900	75308475	1989	1989	1989	1989	1
391	20231204	135800	75306486	1992	1992	1992	1992	0
392	20231204	135700	75306486	1992	1992	1992	1992	0
393	20231204	135600	75306486	1992	1992	1992	1992	0
394	20231204	135500	75306486	1992	1992	1992	1992	33
395	20231204	135400	75240750	1992	1992	1992	1992	0
396	20231204	135300	75240750	1992	1992	1992	1992	252
397	20231204	135200	74738766	1992	1992	1992	1992	0
398	20231204	135100	74738766	1992	1991	1992	1991	281
399	20231204	135000	74179294	1991	1991	1991	1991	0
400	20231204	134900	74179294	1991	1991	1991	1991	7
401	20231204	134800	74165357	1991	1991	1991	1991	0
402	20231204	134700	74165357	1991	1991	1991	1991	0
403	20231204	134600	74165357	1991	1991	1991	1991	4
404	20231204	134500	74157393	1991	1991	1991	1991	0
405	20231204	134400	74157393	1991	1991	1991	1991	0
406	20231204	134300	74157393	1991	1991	1991	1991	0
407	20231204	134200	74157393	1991	1991	1991	1991	0
408	20231204	134100	74157393	1991	1991	1991	1991	0
409	20231204	134000	74157393	1991	1991	1991	1991	18
410	20231204	133900	74121555	1992	1992	1992	1992	0
411	20231204	133800	74121555	1992	1992	1992	1992	0
412	20231204	133700	74121555	1992	1992	1992	1992	0
413	20231204	133600	74121555	1992	1991	1992	1991	520
414	20231204	133500	73085760	1992	1992	1992	1992	0
415	20231204	133400	73085760	1992	1992	1992	1992	0
416	20231204	133300	73085760	1992	1992	1992	1992	0
417	20231204	133200	73085760	1992	1992	1992	1992	0
418	20231204	133100	73085760	1992	1992	1992	1992	0
419	20231204	133000	73085760	1992	1992	1992	1992	0
420	20231204	132900	73085760	1992	1992	1992	1992	0
421	20231204	132800	73085760	1992	1992	1992	1992	0
422	20231204	132700	73085760	1992	1992	1992	1992	1
423	20231204	132600	73083768	1982	1987	1987	1980	6028
424	20231204	132500	61135331	1992	1992	1992	1992	5
425	20231204	132400	61125371	1992	1992	1992	1992	0
426	20231204	132300	61125371	1992	1992	1992	1992	0
427	20231204	132200	61125371	1992	1992	1992	1992	0
428	20231204	132100	61125371	1992	1992	1992	1992	0
429	20231204	132000	61125371	1992	1992	1992	1992	0
430	20231204	131900	61125371	1992	1992	1992	1992	0
431	20231204	131800	61125371	1992	1992	1992	1992	1
432	20231204	131700	61123379	1986	1990	1990	1986	327
433	20231204	131600	60473125	1992	1992	1992	1992	1
434	20231204	131500	60471133	1990	1990	1990	1990	0
435	20231204	131400	60471133	1990	1990	1990	1990	1
436	20231204	131300	60469143	1992	1992	1992	1992	1
437	20231204	131200	60467151	1990	1990	1990	1990	394
438	20231204	131100	59683091	1990	1990	1990	1990	0
439	20231204	131000	59683091	1990	1990	1990	1990	0
440	20231204	130900	59683091	1990	1990	1990	1990	0
441	20231204	130800	59683091	1990	1990	1990	1990	50
442	20231204	130700	59583591	1990	1990	1990	1990	0
443	20231204	130600	59583591	1990	1990	1990	1990	0
444	20231204	130500	59583591	1990	1990	1990	1990	0
445	20231204	130400	59583591	1990	1990	1990	1990	0
446	20231204	130300	59583591	1990	1990	1990	1990	0
447	20231204	130200	59583591	1990	1990	1990	1990	0
448	20231204	130100	59583591	1990	1990	1990	1990	0
449	20231204	130000	59583591	1990	1990	1990	1990	0
450	20231204	125900	59583591	1990	1990	1990	1990	0
451	20231204	125800	59583591	1990	1990	1990	1990	1
452	20231204	125700	59581601	1989	1989	1989	1989	0
453	20231204	125600	59581601	1989	1989	1989	1989	0
454	20231204	125500	59581601	1989	1989	1989	1989	132
455	20231204	125400	59319053	1989	1989	1989	1989	0
456	20231204	125300	59319053	1989	1989	1989	1989	0
457	20231204	125200	59319053	1989	1989	1989	1989	0
458	20231204	125100	59319053	1989	1989	1989	1989	0
459	20231204	125000	59319053	1989	1989	1989	1989	0
460	20231204	124900	59319053	1989	1989	1989	1989	0
461	20231204	124800	59319053	1989	1989	1989	1989	0
462	20231204	124700	59319053	1989	1989	1989	1989	40
463	20231204	124600	59239493	1989	1989	1989	1989	0
464	20231204	124500	59239493	1989	1989	1989	1989	0
465	20231204	124400	59239493	1989	1989	1989	1989	0
466	20231204	124300	59239493	1989	1989	1989	1989	0
467	20231204	124200	59239493	1989	1989	1989	1989	38
468	20231204	124100	59163911	1990	1990	1990	1990	0
469	20231204	124000	59163911	1990	1990	1990	1990	0
470	20231204	123900	59163911	1990	1990	1990	1990	0
471	20231204	123800	59163911	1990	1990	1990	1990	0
472	20231204	123700	59163911	1990	1990	1990	1990	20
473	20231204	123600	59124111	1990	1990	1990	1990	0
474	20231204	123500	59124111	1990	1990	1990	1990	0
475	20231204	123400	59124111	1990	1990	1990	1990	100
476	20231204	123300	58925111	1990	1990	1990	1990	33
477	20231204	123200	58859441	1990	1990	1990	1990	0
478	20231204	123100	58859441	1990	1990	1990	1990	0
479	20231204	123000	58859441	1990	1990	1990	1990	3
480	20231204	122900	58853471	1990	1990	1990	1990	0
481	20231204	122800	58853471	1990	1990	1990	1990	127
482	20231204	122700	58600741	1990	1990	1990	1990	0
483	20231204	122600	58600741	1990	1990	1990	1990	2
484	20231204	122500	58596761	1990	1990	1990	1990	0
485	20231204	122400	58596761	1990	1990	1990	1990	2
486	20231204	122300	58592781	1990	1990	1990	1990	0
487	20231204	122200	58592781	1990	1990	1990	1990	0
488	20231204	122100	58592781	1990	1990	1990	1990	4
489	20231204	122000	58584821	1992	1992	1992	1992	0
490	20231204	121900	58584821	1992	1992	1992	1992	0
491	20231204	121800	58584821	1992	1992	1992	1992	0
492	20231204	121700	58584821	1992	1992	1992	1992	3
493	20231204	121600	58578845	1992	1992	1992	1992	0
494	20231204	121500	58578845	1992	1992	1992	1992	0
495	20231204	121400	58578845	1992	1992	1992	1992	0
496	20231204	121300	58578845	1992	1992	1992	1992	0
497	20231204	121200	58578845	1992	1992	1992	1992	0
498	20231204	121100	58578845	1992	1992	1992	1992	0
499	20231204	121000	58578845	1992	1992	1992	1992	10
500	20231204	120900	58558925	1992	1992	1992	1992	0
501	20231204	120800	58558925	1992	1992	1992	1992	0
502	20231204	120700	58558925	1992	1992	1992	1992	16
503	20231204	120600	58527053	1992	1992	1992	1992	0
504	20231204	120500	58527053	1992	1992	1992	1992	0
505	20231204	120400	58527053	1992	1992	1992	1992	0
506	20231204	120300	58527053	1992	1992	1992	1992	250
507	20231204	120200	58029053	1992	1992	1992	1992	0
508	20231204	120100	58029053	1992	1992	1992	1992	0
509	20231204	120000	58029053	1992	1992	1992	1992	0
510	20231204	115900	58029053	1992	1992	1992	1992	0
511	20231204	115800	58029053	1992	1992	1992	1992	0
512	20231204	115700	58029053	1992	1992	1992	1992	0
513	20231204	115600	58029053	1992	1992	1992	1992	0
514	20231204	115500	58029053	1992	1990	1992	1986	6001
515	20231204	115400	46109798	1992	1992	1992	1992	0
516	20231204	115300	46109798	1992	1992	1992	1992	0
517	20231204	115200	46109798	1992	1992	1992	1992	0
518	20231204	115100	46109798	1992	1992	1992	1992	150
519	20231204	115000	45810998	1992	1992	1992	1992	0
520	20231204	114900	45810998	1992	1992	1992	1992	0
521	20231204	114800	45810998	1992	1992	1992	1992	0
522	20231204	114700	45810998	1992	1992	1992	1992	57
523	20231204	114600	45697454	1992	1992	1992	1992	0
524	20231204	114500	45697454	1992	1992	1992	1992	0
525	20231204	114400	45697454	1992	1992	1992	1992	0
526	20231204	114300	45697454	1992	1992	1992	1992	1
527	20231204	114200	45695462	1988	1988	1988	1988	0
528	20231204	114100	45695462	1988	1988	1988	1988	0
529	20231204	114000	45695462	1988	1988	1988	1988	0
530	20231204	113900	45695462	1988	1988	1988	1988	0
531	20231204	113800	45695462	1988	1990	1990	1988	2
532	20231204	113700	45691484	1992	1992	1992	1992	0
533	20231204	113600	45691484	1992	1992	1992	1992	0
534	20231204	113500	45691484	1992	1992	1992	1992	0
535	20231204	113400	45691484	1992	1992	1992	1992	6
536	20231204	113300	45679532	1992	1992	1992	1992	0
537	20231204	113200	45679532	1992	1992	1992	1992	0
538	20231204	113100	45679532	1992	1992	1992	1992	0
539	20231204	113000	45679532	1992	1992	1992	1992	0
540	20231204	112900	45679532	1992	1991	1992	1991	11
541	20231204	112800	45657625	1991	1991	1991	1991	1
542	20231204	112700	45655634	1985	1985	1985	1985	0
543	20231204	112600	45655634	1985	1986	1986	1985	502
544	20231204	112500	44659153	1985	1985	1985	1985	0
545	20231204	112400	44659153	1985	1985	1985	1985	0
546	20231204	112300	44659153	1985	1987	1992	1985	401
547	20231204	112200	43863155	1987	1992	1992	1987	4
548	20231204	112100	43855192	1986	1988	1988	1986	665
549	20231204	112000	42533916	1989	1989	1989	1989	0
550	20231204	111900	42533916	1989	1990	1990	1989	615
551	20231204	111800	41310632	1992	1992	1992	1991	27
552	20231204	111700	41256873	1991	1991	1991	1991	0
553	20231204	111600	41256873	1991	1991	1991	1991	0
554	20231204	111500	41256873	1991	1991	1991	1991	0
555	20231204	111400	41256873	1991	1991	1991	1991	0
556	20231204	111300	41256873	1991	1991	1991	1991	12
557	20231204	111200	41232981	1992	1992	1992	1992	0
558	20231204	111100	41232981	1992	1992	1992	1992	23
559	20231204	111000	41187165	1993	1993	1993	1993	0
560	20231204	110900	41187165	1993	1993	1993	1993	0
561	20231204	110800	41187165	1993	1993	1993	1993	0
562	20231204	110700	41187165	1993	1993	1993	1993	0
563	20231204	110600	41187165	1993	1993	1993	1993	0
564	20231204	110500	41187165	1993	1993	1993	1993	1
565	20231204	110400	41185172	1993	1993	1993	1993	0
566	20231204	110300	41185172	1993	1993	1993	1993	0
567	20231204	110200	41185172	1993	1993	1993	1993	0
568	20231204	110100	41185172	1993	1993	1993	1993	153
569	20231204	110000	40880243	1993	1993	1993	1993	0
570	20231204	105900	40880243	1993	1993	1993	1993	0
571	20231204	105800	40880243	1993	1993	1993	1993	0
572	20231204	105700	40880243	1993	1993	1993	1993	0
573	20231204	105600	40880243	1993	1993	1993	1993	108
574	20231204	105500	40664999	1993	1993	1993	1993	75
575	20231204	105400	40515524	1993	1993	1993	1993	0
576	20231204	105300	40515524	1993	1993	1993	1993	0
577	20231204	105200	40515524	1993	1993	1993	1993	0
578	20231204	105100	40515524	1993	1993	1993	1993	0
579	20231204	105000	40515524	1993	1993	1993	1993	0
580	20231204	104900	40515524	1993	1993	1993	1993	0
581	20231204	104800	40515524	1993	1993	1993	1993	0
582	20231204	104700	40515524	1993	1993	1993	1993	1
583	20231204	104600	40513531	1993	1993	1993	1993	0
584	20231204	104500	40513531	1993	1993	1993	1993	0
585	20231204	104400	40513531	1993	1993	1993	1993	0
586	20231204	104300	40513531	1993	1993	1993	1993	2
587	20231204	104200	40509545	1993	1993	1993	1993	0
588	20231204	104100	40509545	1993	1993	1993	1993	161
589	20231204	104000	40188672	1993	1992	1993	1992	1840
590	20231204	103900	36521882	1992	1992	1992	1992	0
591	20231204	103800	36521882	1992	1992	1992	1992	0
592	20231204	103700	36521882	1992	1992	1992	1992	0
593	20231204	103600	36521882	1992	1992	1992	1992	4
594	20231204	103500	36513914	1992	1992	1992	1992	31
595	20231204	103400	36452162	1990	1990	1990	1990	0
596	20231204	103300	36452162	1990	1990	1990	1990	282
597	20231204	103200	35890982	1992	1992	1992	1992	50
598	20231204	103100	35791382	1992	1992	1992	1992	3
599	20231204	103000	35785406	1992	1992	1992	1992	1
600	20231204	102900	35783414	1992	1992	1992	1992	81
601	20231204	102800	35622062	1993	1993	1993	1993	1
602	20231204	102700	35620069	1992	1992	1992	1992	529
603	20231204	102600	34566301	1992	1992	1992	1992	0
604	20231204	102500	34566301	1992	1992	1992	1992	700
605	20231204	102400	33171901	1992	1992	1992	1992	0
606	20231204	102300	33171901	1992	1992	1992	1992	23
607	20231204	102200	33126085	1992	1992	1992	1992	0
608	20231204	102100	33126085	1992	1992	1992	1992	0
609	20231204	102000	33126085	1992	1992	1992	1992	0
610	20231204	101900	33126085	1992	1992	1992	1992	0
611	20231204	101800	33126085	1992	1992	1992	1992	10
612	20231204	101700	33106165	1992	1992	1992	1992	0
613	20231204	101600	33106165	1992	1992	1992	1992	0
614	20231204	101500	33106165	1992	1992	1992	1992	1
615	20231204	101400	33104173	1993	1993	1993	1993	0
616	20231204	101300	33104173	1993	1993	1993	1993	0
617	20231204	101200	33104173	1993	1993	1993	1993	11
618	20231204	101100	33082250	1993	1993	1993	1993	0
619	20231204	101000	33082250	1993	1993	1993	1993	1
620	20231204	100900	33080257	1990	1992	1992	1990	70
621	20231204	100800	32940917	1992	1992	1992	1992	0
622	20231204	100700	32940917	1992	1992	1992	1992	3
623	20231204	100600	32934941	1992	1992	1992	1992	1
624	20231204	100500	32932949	1990	1990	1990	1990	0
625	20231204	100400	32932949	1990	1990	1990	1990	291
626	20231204	100300	32353859	1993	1988	1993	1988	404
627	20231204	100200	31550702	1989	1990	1990	1989	145
628	20231204	100100	31262247	1990	1992	1992	1990	500
629	20231204	100000	30267090	1993	1993	1993	1993	40
630	20231204	095900	30187370	1993	1993	1993	1993	0
631	20231204	095800	30187370	1993	1993	1993	1993	12
632	20231204	095700	30163454	1993	1993	1993	1993	0
633	20231204	095600	30163454	1993	1993	1993	1993	1
634	20231204	095500	30161461	1993	1993	1993	1993	0
635	20231204	095400	30161461	1993	1993	1993	1993	0
636	20231204	095300	30161461	1993	1993	1993	1993	1
637	20231204	095200	30159468	1993	1993	1993	1993	0
638	20231204	095100	30159468	1993	1993	1993	1993	4
639	20231204	095000	30151496	1993	1995	1995	1993	823
640	20231204	094900	28511221	1995	1995	1995	1995	0
641	20231204	094800	28511221	1995	1995	1995	1995	252
642	20231204	094700	28008481	1995	1995	1995	1995	280
643	20231204	094600	27449881	1996	1996	1996	1996	0
644	20231204	094500	27449881	1996	1995	1996	1995	123
645	20231204	094400	27204495	1995	1995	1995	1995	5
646	20231204	094300	27194520	1995	1995	1995	1995	0
647	20231204	094200	27194520	1995	1995	1995	1995	0
648	20231204	094100	27194520	1995	1995	1995	1995	6
649	20231204	094000	27182550	1995	1995	1995	1995	0
650	20231204	093900	27182550	1995	1995	1995	1995	0
651	20231204	093800	27182550	1995	1995	1995	1995	0
652	20231204	093700	27182550	1995	1995	1995	1995	0
653	20231204	093600	27182550	1995	1995	1995	1995	7
654	20231204	093500	27168585	1996	1996	1996	1996	0
655	20231204	093400	27168585	1996	1996	1996	1996	0
656	20231204	093300	27168585	1996	1996	1996	1996	0
657	20231204	093200	27168585	1996	1996	1996	1996	1
658	20231204	093100	27166589	1996	1996	1996	1996	7
659	20231204	093000	27152617	1997	1997	1997	1997	0
660	20231204	092900	27152617	1997	1997	1997	1997	0
661	20231204	092800	27152617	1997	1997	1997	1997	3
662	20231204	092700	27146626	1997	1990	1997	1988	402
663	20231204	092600	26346765	1990	1990	1990	1990	23
664	20231204	092500	26300995	1990	1990	1990	1990	732
665	20231204	092400	24844315	1990	1990	1990	1990	136
666	20231204	092300	24573675	1990	1990	1990	1990	820
667	20231204	092200	22941875	1990	1990	1990	1990	55
668	20231204	092100	22832425	1990	1990	1990	1990	198
669	20231204	092000	22438405	1989	1989	1989	1989	0
670	20231204	091900	22438405	1989	1989	1989	1989	12
671	20231204	091800	22414537	1990	1990	1990	1990	1919
672	20231204	091700	18595727	1990	1992	1992	1990	81
673	20231204	091600	18434435	1990	1990	1990	1990	0
674	20231204	091500	18434435	1990	1990	1990	1990	0
675	20231204	091400	18434435	1990	1990	1990	1990	0
676	20231204	091300	18434435	1990	1990	1990	1990	1792
677	20231204	091200	14868355	1990	1997	2000	1990	458
678	20231204	091100	13954543	1997	1997	1997	1997	11
679	20231204	091000	13932576	1996	1996	1996	1996	18
680	20231204	090900	13896648	1986	1991	1991	1986	281
681	20231204	090800	13338288	1990	1990	1990	1990	841
682	20231204	090700	11664698	1997	1992	1997	1992	136
683	20231204	090600	11393748	1993	1992	1993	1992	294
684	20231204	090500	10808099	1992	1989	1992	1989	4
685	20231204	090400	10800140	1992	1992	1992	1992	0
686	20231204	090300	10800140	1992	1992	1992	1982	2028
687	20231204	090200	6770158	1989	1989	1989	1989	0
688	20231204	090100	6770158	1989	1991	1991	1989	1296
689	20231204	090000	4191230	1992	1993	1993	1992	2103