KissMeData/090410/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195700	509447676	1992	1992	1992	1992	4871
3	20231201	195600	509447676	1992	1992	1992	1992	0
4	20231201	195500	509447676	1992	1992	1992	1992	0
5	20231201	195400	509447676	1992	1992	1992	1992	0
6	20231201	195300	509447676	1992	1992	1992	1992	0
7	20231201	195200	509447676	1992	1992	1992	1992	0
8	20231201	195100	509447676	1992	1992	1992	1992	0
9	20231201	195000	509447676	1992	1992	1992	1992	0
10	20231201	194900	509447676	1992	1992	1992	1992	0
11	20231201	194800	509447676	1992	1992	1992	1992	0
12	20231201	194700	509447676	1992	1992	1992	1992	0
13	20231201	194600	509447676	1992	1992	1992	1992	0
14	20231201	194500	509447676	1992	1992	1992	1992	0
15	20231201	194400	509447676	1992	1992	1992	1992	0
16	20231201	194300	509447676	1992	1992	1992	1992	0
17	20231201	194200	509447676	1992	1992	1992	1992	0
18	20231201	194100	509447676	1992	1992	1992	1992	0
19	20231201	194000	509447676	1992	1992	1992	1992	0
20	20231201	193900	509447676	1992	1992	1992	1992	0
21	20231201	193800	509447676	1992	1992	1992	1992	0
22	20231201	193700	509447676	1992	1992	1992	1992	0
23	20231201	193600	509447676	1992	1992	1992	1992	0
24	20231201	193500	509447676	1992	1992	1992	1992	0
25	20231201	193400	509447676	1992	1992	1992	1992	0
26	20231201	193300	509447676	1992	1992	1992	1992	0
27	20231201	193200	509447676	1992	1992	1992	1992	0
28	20231201	193100	509447676	1992	1992	1992	1992	0
29	20231201	193000	509447676	1992	1992	1992	1992	0
30	20231201	192900	509447676	1992	1992	1992	1992	0
31	20231201	192800	509447676	1992	1992	1992	1992	0
32	20231201	192700	509447676	1992	1992	1992	1992	4871
33	20231201	192600	509447676	1992	1992	1992	1992	0
34	20231201	192500	509447676	1992	1992	1992	1992	0
35	20231201	192400	509447676	1992	1992	1992	1992	0
36	20231201	192300	509447676	1992	1992	1992	1992	0
37	20231201	192200	509447676	1992	1992	1992	1992	0
38	20231201	192100	509447676	1992	1992	1992	1992	0
39	20231201	192000	509447676	1992	1992	1992	1992	0
40	20231201	191900	509447676	1992	1992	1992	1992	0
41	20231201	191800	509447676	1992	1992	1992	1992	0
42	20231201	191700	509447676	1992	1992	1992	1992	0
43	20231201	191600	509447676	1992	1992	1992	1992	0
44	20231201	191500	509447676	1992	1992	1992	1992	0
45	20231201	191400	509447676	1992	1992	1992	1992	0
46	20231201	191300	509447676	1992	1992	1992	1992	0
47	20231201	191200	509447676	1992	1992	1992	1992	0
48	20231201	191100	509447676	1992	1992	1992	1992	0
49	20231201	191000	509447676	1992	1992	1992	1992	0
50	20231201	190900	509447676	1992	1992	1992	1992	0
51	20231201	190800	509447676	1992	1992	1992	1992	0
52	20231201	190700	509447676	1992	1992	1992	1992	0
53	20231201	190600	509447676	1992	1992	1992	1992	0
54	20231201	190500	509447676	1992	1992	1992	1992	0
55	20231201	190400	509447676	1992	1992	1992	1992	0
56	20231201	190300	509447676	1992	1992	1992	1992	0
57	20231201	190200	509447676	1992	1992	1992	1992	0
58	20231201	190100	509447676	1992	1992	1992	1992	0
59	20231201	190000	509447676	1992	1992	1992	1992	0
60	20231201	185900	509447676	1992	1992	1992	1992	0
61	20231201	185800	509447676	1992	1992	1992	1992	0
62	20231201	185700	509447676	1992	1992	1992	1992	4871
63	20231201	185600	509447676	1992	1992	1992	1992	0
64	20231201	185500	509447676	1992	1992	1992	1992	0
65	20231201	185400	509447676	1992	1992	1992	1992	0
66	20231201	185300	509447676	1992	1992	1992	1992	0
67	20231201	185200	509447676	1992	1992	1992	1992	0
68	20231201	185100	509447676	1992	1992	1992	1992	0
69	20231201	185000	509447676	1992	1992	1992	1992	0
70	20231201	184900	509447676	1992	1992	1992	1992	0
71	20231201	184800	509447676	1992	1992	1992	1992	0
72	20231201	184700	509447676	1992	1992	1992	1992	0
73	20231201	184600	509447676	1992	1992	1992	1992	0
74	20231201	184500	509447676	1992	1992	1992	1992	0
75	20231201	184400	509447676	1992	1992	1992	1992	0
76	20231201	184300	509447676	1992	1992	1992	1992	0
77	20231201	184200	509447676	1992	1992	1992	1992	0
78	20231201	184100	509447676	1992	1992	1992	1992	0
79	20231201	184000	509447676	1992	1992	1992	1992	0
80	20231201	183900	509447676	1992	1992	1992	1992	0
81	20231201	183800	509447676	1992	1992	1992	1992	0
82	20231201	183700	509447676	1992	1992	1992	1992	0
83	20231201	183600	509447676	1992	1992	1992	1992	0
84	20231201	183500	509447676	1992	1992	1992	1992	0
85	20231201	183400	509447676	1992	1992	1992	1992	0
86	20231201	183300	509447676	1992	1992	1992	1992	0
87	20231201	183200	509447676	1992	1992	1992	1992	0
88	20231201	183100	509447676	1992	1992	1992	1992	0
89	20231201	183000	509447676	1992	1992	1992	1992	0
90	20231201	182900	509447676	1992	1992	1992	1992	0
91	20231201	182800	509447676	1992	1992	1992	1992	0
92	20231201	182700	509447676	1992	1992	1992	1992	4871
93	20231201	182600	509447676	1992	1992	1992	1992	0
94	20231201	182500	509447676	1992	1992	1992	1992	0
95	20231201	182400	509447676	1992	1992	1992	1992	0
96	20231201	182300	509447676	1992	1992	1992	1992	0
97	20231201	182200	509447676	1992	1992	1992	1992	0
98	20231201	182100	509447676	1992	1992	1992	1992	0
99	20231201	182000	509447676	1992	1992	1992	1992	0
100	20231201	181900	509447676	1992	1992	1992	1992	0
101	20231201	181800	509447676	1992	1992	1992	1992	0
102	20231201	181700	509447676	1992	1992	1992	1992	0
103	20231201	181600	509447676	1992	1992	1992	1992	0
104	20231201	181500	509447676	1992	1992	1992	1992	0
105	20231201	181400	509447676	1992	1992	1992	1992	0
106	20231201	181300	509447676	1992	1992	1992	1992	0
107	20231201	181200	509447676	1992	1992	1992	1992	0
108	20231201	181100	509447676	1992	1992	1992	1992	0
109	20231201	181000	509447676	1992	1992	1992	1992	0
110	20231201	180900	509447676	1992	1992	1992	1992	0
111	20231201	180800	509447676	1992	1992	1992	1992	0
112	20231201	180700	509447676	1992	1992	1992	1992	0
113	20231201	180600	509447676	1992	1992	1992	1992	0
114	20231201	180500	509447676	1992	1992	1992	1992	0
115	20231201	180400	509447676	1992	1992	1992	1992	0
116	20231201	180300	509447676	1992	1992	1992	1992	0
117	20231201	180200	509447676	1992	1992	1992	1992	0
118	20231201	180100	509447676	1992	1992	1992	1992	0
119	20231201	180000	509447676	1992	1992	1992	1992	0
120	20231201	175900	509447676	1992	1992	1992	1992	0
121	20231201	175800	509447676	1992	1992	1992	1992	0
122	20231201	175700	509447676	1992	1992	1992	1992	4871
123	20231201	175600	509447676	1992	1992	1992	1992	0
124	20231201	175500	509447676	1992	1992	1992	1992	0
125	20231201	175400	509447676	1992	1992	1992	1992	0
126	20231201	175300	509447676	1992	1992	1992	1992	0
127	20231201	175200	509447676	1992	1992	1992	1992	0
128	20231201	175100	509447676	1992	1992	1992	1992	0
129	20231201	175000	509447676	1992	1992	1992	1992	0
130	20231201	174900	509447676	1992	1992	1992	1992	0
131	20231201	174800	509447676	1992	1992	1992	1992	0
132	20231201	174700	509447676	1992	1992	1992	1992	0
133	20231201	174600	509447676	1992	1992	1992	1992	0
134	20231201	174500	509447676	1992	1992	1992	1992	0
135	20231201	174400	509447676	1992	1992	1992	1992	0
136	20231201	174300	509447676	1992	1992	1992	1992	0
137	20231201	174200	509447676	1992	1992	1992	1992	0
138	20231201	174100	509447676	1992	1992	1992	1992	0
139	20231201	174000	509447676	1992	1992	1992	1992	0
140	20231201	173900	509447676	1992	1992	1992	1992	0
141	20231201	173800	509447676	1992	1992	1992	1992	0
142	20231201	173700	509447676	1992	1992	1992	1992	0
143	20231201	173600	509447676	1992	1992	1992	1992	0
144	20231201	173500	509447676	1992	1992	1992	1992	0
145	20231201	173400	509447676	1992	1992	1992	1992	0
146	20231201	173300	509447676	1992	1992	1992	1992	0
147	20231201	173200	509447676	1992	1992	1992	1992	0
148	20231201	173100	509447676	1992	1992	1992	1992	0
149	20231201	173000	509447676	1992	1992	1992	1992	0
150	20231201	172900	509447676	1992	1992	1992	1992	0
151	20231201	172800	509447676	1992	1992	1992	1992	0
152	20231201	172700	509447676	1992	1992	1992	1992	4871
153	20231201	172600	509447676	1992	1992	1992	1992	0
154	20231201	172500	509447676	1992	1992	1992	1992	0
155	20231201	172400	509447676	1992	1992	1992	1992	0
156	20231201	172300	509447676	1992	1992	1992	1992	0
157	20231201	172200	509447676	1992	1992	1992	1992	0
158	20231201	172100	509447676	1992	1992	1992	1992	0
159	20231201	172000	509447676	1992	1992	1992	1992	0
160	20231201	171900	509447676	1992	1992	1992	1992	0
161	20231201	171800	509447676	1992	1992	1992	1992	0
162	20231201	171700	509447676	1992	1992	1992	1992	0
163	20231201	171600	509447676	1992	1992	1992	1992	0
164	20231201	171500	509447676	1992	1992	1992	1992	0
165	20231201	171400	509447676	1992	1992	1992	1992	0
166	20231201	171300	509447676	1992	1992	1992	1992	0
167	20231201	171200	509447676	1992	1992	1992	1992	0
168	20231201	171100	509447676	1992	1992	1992	1992	0
169	20231201	171000	509447676	1992	1992	1992	1992	0
170	20231201	170900	509447676	1992	1992	1992	1992	0
171	20231201	170800	509447676	1992	1992	1992	1992	0
172	20231201	170700	509447676	1992	1992	1992	1992	0
173	20231201	170600	509447676	1992	1992	1992	1992	0
174	20231201	170500	509447676	1992	1992	1992	1992	0
175	20231201	170400	509447676	1992	1992	1992	1992	0
176	20231201	170300	509447676	1992	1992	1992	1992	0
177	20231201	170200	509447676	1992	1992	1992	1992	0
178	20231201	170100	509447676	1992	1992	1992	1992	0
179	20231201	170000	509447676	1992	1992	1992	1992	0
180	20231201	165900	509447676	1992	1992	1992	1992	0
181	20231201	165800	509447676	1992	1992	1992	1992	0
182	20231201	165700	509447676	1992	1992	1992	1992	4871
183	20231201	165600	509447676	1992	1992	1992	1992	0
184	20231201	165500	509447676	1992	1992	1992	1992	0
185	20231201	165400	509447676	1992	1992	1992	1992	0
186	20231201	165300	509447676	1992	1992	1992	1992	0
187	20231201	165200	509447676	1992	1992	1992	1992	0
188	20231201	165100	509447676	1992	1992	1992	1992	0
189	20231201	165000	509447676	1992	1992	1992	1992	0
190	20231201	164900	509447676	1992	1992	1992	1992	0
191	20231201	164800	509447676	1992	1992	1992	1992	0
192	20231201	164700	509447676	1992	1992	1992	1992	0
193	20231201	164600	509447676	1992	1992	1992	1992	0
194	20231201	164500	509447676	1992	1992	1992	1992	0
195	20231201	164400	509447676	1992	1992	1992	1992	0
196	20231201	164300	509447676	1992	1992	1992	1992	0
197	20231201	164200	509447676	1992	1992	1992	1992	0
198	20231201	164100	509447676	1992	1992	1992	1992	0
199	20231201	164000	509447676	1992	1992	1992	1992	0
200	20231201	163900	509447676	1992	1992	1992	1992	0
201	20231201	163800	509447676	1992	1992	1992	1992	0
202	20231201	163700	509447676	1992	1992	1992	1992	0
203	20231201	163600	509447676	1992	1992	1992	1992	0
204	20231201	163500	509447676	1992	1992	1992	1992	0
205	20231201	163400	509447676	1992	1992	1992	1992	0
206	20231201	163300	509447676	1992	1992	1992	1992	0
207	20231201	163200	509447676	1992	1992	1992	1992	0
208	20231201	163100	509447676	1992	1992	1992	1992	0
209	20231201	163000	509447676	1992	1992	1992	1992	0
210	20231201	162900	509447676	1992	1992	1992	1992	0
211	20231201	162800	509447676	1992	1992	1992	1992	0
212	20231201	162700	509447676	1992	1992	1992	1992	4871
213	20231201	162600	509447676	1992	1992	1992	1992	0
214	20231201	162500	509447676	1992	1992	1992	1992	0
215	20231201	162400	509447676	1992	1992	1992	1992	0
216	20231201	162300	509447676	1992	1992	1992	1992	0
217	20231201	162200	509447676	1992	1992	1992	1992	0
218	20231201	162100	509447676	1992	1992	1992	1992	0
219	20231201	162000	509447676	1992	1992	1992	1992	0
220	20231201	161900	509447676	1992	1992	1992	1992	0
221	20231201	161800	509447676	1992	1992	1992	1992	0
222	20231201	161700	509447676	1992	1992	1992	1992	0
223	20231201	161600	509447676	1992	1992	1992	1992	0
224	20231201	161500	509447676	1992	1992	1992	1992	0
225	20231201	161400	509447676	1992	1992	1992	1992	0
226	20231201	161300	509447676	1992	1992	1992	1992	0
227	20231201	161200	509447676	1992	1992	1992	1992	0
228	20231201	161100	509447676	1992	1992	1992	1992	0
229	20231201	161000	509447676	1992	1992	1992	1992	0
230	20231201	160900	509447676	1992	1992	1992	1992	0
231	20231201	160800	509447676	1992	1992	1992	1992	0
232	20231201	160700	509447676	1992	1992	1992	1992	0
233	20231201	160600	509447676	1992	1992	1992	1992	0
234	20231201	160500	509447676	1992	1992	1992	1992	0
235	20231201	160400	509447676	1992	1992	1992	1992	0
236	20231201	160300	509447676	1992	1992	1992	1992	0
237	20231201	160200	509447676	1992	1992	1992	1992	0
238	20231201	160100	509447676	1992	1992	1992	1992	0
239	20231201	160000	509447676	1992	1992	1992	1992	0
240	20231201	155900	509447676	1992	1992	1992	1992	0
241	20231201	155800	509447676	1992	1992	1992	1992	0
242	20231201	155700	509447676	1992	1992	1992	1992	4871
243	20231201	155600	509447676	1992	1992	1992	1992	0
244	20231201	155500	509447676	1992	1992	1992	1992	0
245	20231201	155400	509447676	1992	1992	1992	1992	0
246	20231201	155300	509447676	1992	1992	1992	1992	0
247	20231201	155200	509447676	1992	1992	1992	1992	0
248	20231201	155100	509447676	1992	1992	1992	1992	0
249	20231201	155000	509447676	1992	1992	1992	1992	0
250	20231201	154900	509447676	1992	1992	1992	1992	0
251	20231201	154800	509447676	1992	1992	1992	1992	0
252	20231201	154700	509447676	1992	1992	1992	1992	0
253	20231201	154600	509447676	1992	1992	1992	1992	0
254	20231201	154500	509447676	1992	1992	1992	1992	0
255	20231201	154400	509447676	1992	1992	1992	1992	0
256	20231201	154300	509447676	1992	1992	1992	1992	0
257	20231201	154200	509447676	1992	1992	1992	1992	0
258	20231201	154100	509447676	1992	1992	1992	1992	0
259	20231201	154000	509447676	1992	1992	1992	1992	0
260	20231201	153900	509447676	1992	1992	1992	1992	0
261	20231201	153800	509447676	1992	1992	1992	1992	0
262	20231201	153700	509447676	1992	1992	1992	1992	0
263	20231201	153600	509447676	1992	1992	1992	1992	0
264	20231201	153500	509447676	1992	1992	1992	1992	0
265	20231201	153400	509447676	1992	1992	1992	1992	0
266	20231201	153300	509447676	1992	1992	1992	1992	0
267	20231201	153200	509447676	1992	1992	1992	1992	0
268	20231201	153100	509447676	1992	1992	1992	1992	0
269	20231201	153000	509447676	1992	1992	1992	1992	4871
270	20231201	152900	499744644	1993	1993	1993	1993	0
271	20231201	152800	499744644	1993	1993	1993	1993	0
272	20231201	152700	499744644	1993	1993	1993	1993	0
273	20231201	152600	499744644	1993	1993	1993	1993	0
274	20231201	152500	499744644	1993	1993	1993	1993	0
275	20231201	152400	499744644	1993	1993	1993	1993	0
276	20231201	152300	499744644	1993	1993	1993	1993	0
277	20231201	152200	499744644	1993	1993	1993	1993	0
278	20231201	152100	499744644	1993	1993	1993	1993	0
279	20231201	152000	499744644	1993	1993	1993	1993	0
280	20231201	151900	499744644	1993	1993	1993	1992	73
281	20231201	151800	499599156	1992	1992	1992	1992	118
282	20231201	151700	499364100	1992	1992	1992	1992	410
283	20231201	151600	498547380	1993	1993	1993	1993	0
284	20231201	151500	498547380	1993	1992	1993	1992	5
285	20231201	151400	498537419	1992	1992	1992	1991	506
286	20231201	151300	497529477	1992	1992	1992	1992	180
287	20231201	151200	497170917	1992	1992	1992	1992	0
288	20231201	151100	497170917	1992	1992	1992	1990	195
289	20231201	151000	496782483	1992	1990	1992	1990	29
290	20231201	150900	496724721	1991	1992	1992	1991	368
291	20231201	150800	495992028	1992	1992	1992	1992	278
292	20231201	150700	495438252	1993	1993	1993	1993	0
293	20231201	150600	495438252	1993	1993	1993	1993	200
294	20231201	150500	495039652	1993	1992	1993	1992	409
295	20231201	150400	494224921	1991	1991	1991	1991	0
296	20231201	150300	494224921	1991	1991	1991	1991	38
297	20231201	150200	494149263	1991	1991	1991	1991	162
298	20231201	150100	493826721	1991	1990	1991	1990	17151
299	20231201	150000	459695479	1990	1988	1990	1987	2608
300	20231201	145900	454505581	1990	1989	1990	1989	901
301	20231201	145800	452713491	1986	1986	1986	1986	0
302	20231201	145700	452713491	1986	1986	1986	1986	0
303	20231201	145600	452713491	1986	1986	1986	1986	0
304	20231201	145500	452713491	1986	1991	1991	1986	21325
305	20231201	145400	410324853	1991	1991	1991	1991	0
306	20231201	145300	410324853	1991	1991	1991	1991	1
307	20231201	145200	410322862	1990	1990	1990	1990	2000
308	20231201	145100	406342862	1991	1991	1991	1991	0
309	20231201	145000	406342862	1991	1991	1991	1991	0
310	20231201	144900	406342862	1991	1991	1991	1991	20
311	20231201	144800	406303042	1990	1990	1990	1990	1
312	20231201	144700	406301052	1991	1991	1991	1991	0
313	20231201	144600	406301052	1991	1991	1991	1991	2
314	20231201	144500	406297070	1990	1990	1990	1990	0
315	20231201	144400	406297070	1990	1993	1993	1990	2
316	20231201	144300	406293087	1990	1990	1990	1990	0
317	20231201	144200	406293087	1990	1990	1990	1990	1557
318	20231201	144100	403194657	1990	1990	1990	1990	0
319	20231201	144000	403194657	1990	1990	1990	1990	3
320	20231201	143900	403188687	1990	1990	1990	1990	0
321	20231201	143800	403188687	1990	1990	1990	1990	0
322	20231201	143700	403188687	1990	1990	1990	1990	0
323	20231201	143600	403188687	1990	1990	1990	1990	0
324	20231201	143500	403188687	1990	1990	1990	1990	0
325	20231201	143400	403188687	1990	1993	1993	1990	1291
326	20231201	143300	400617959	1995	1995	1995	1995	150
327	20231201	143200	400318709	1993	1993	1993	1993	0
328	20231201	143100	400318709	1993	1993	1993	1993	0
329	20231201	143000	400318709	1993	1993	1993	1993	0
330	20231201	142900	400318709	1993	1993	1993	1993	1420
331	20231201	142800	397488649	1993	1993	1993	1993	250
332	20231201	142700	396990399	1993	1991	1993	1991	24399
333	20231201	142600	348410790	1988	1990	1990	1988	1414
334	20231201	142500	345597242	1987	1987	1987	1987	0
335	20231201	142400	345597242	1987	1988	1988	1987	5364
336	20231201	142300	334934356	1988	1988	1988	1988	0
337	20231201	142200	334934356	1988	1988	1988	1988	675
338	20231201	142100	333592456	1988	1988	1988	1988	38
339	20231201	142000	333516912	1988	1988	1988	1988	0
340	20231201	141900	333516912	1988	1988	1988	1988	0
341	20231201	141800	333516912	1988	1988	1988	1988	134
342	20231201	141700	333250520	1987	1988	1988	1987	4138
343	20231201	141600	325024296	1988	1988	1988	1988	1022
344	20231201	141500	322992560	1988	1988	1988	1988	16
345	20231201	141400	322960752	1987	1988	1988	1987	5000
346	20231201	141300	313024455	1988	1989	1989	1988	1092
347	20231201	141200	310853467	1988	1988	1988	1988	0
348	20231201	141100	310853467	1988	1988	1988	1988	0
349	20231201	141000	310853467	1988	1989	1989	1988	125
350	20231201	140900	310604867	1988	1988	1988	1988	0
351	20231201	140800	310604867	1988	1988	1988	1988	78
352	20231201	140700	310449803	1988	1988	1988	1988	419
353	20231201	140600	309616831	1990	1990	1990	1990	3
354	20231201	140500	309610861	1990	1993	1993	1990	4615
355	20231201	140400	300423216	1992	1992	1992	1992	586
356	20231201	140300	299255904	1992	1992	1992	1992	25
357	20231201	140200	299206104	1991	1991	1991	1991	81
358	20231201	140100	299044833	1991	1991	1991	1991	1464
359	20231201	140000	296130009	1991	1991	1991	1991	0
360	20231201	135900	296130009	1991	1991	1991	1991	1
361	20231201	135800	296128018	1991	1991	1991	1991	100
362	20231201	135700	295928918	1990	1990	1990	1990	0
363	20231201	135600	295928918	1990	1990	1990	1990	0
364	20231201	135500	295928918	1990	1990	1990	1990	0
365	20231201	135400	295928918	1990	1990	1990	1990	0
366	20231201	135300	295928918	1990	1991	1991	1990	11
367	20231201	135200	295907018	1990	1990	1990	1990	0
368	20231201	135100	295907018	1990	1988	1990	1988	3087
369	20231201	135000	289764122	1989	1989	1989	1989	0
370	20231201	134900	289764122	1989	1989	1989	1989	0
371	20231201	134800	289764122	1989	1989	1989	1989	0
372	20231201	134700	289764122	1989	1989	1989	1989	50
373	20231201	134600	289664672	1989	1989	1990	1989	2329
374	20231201	134500	285030252	1989	1989	1989	1989	0
375	20231201	134400	285030252	1989	1989	1989	1989	24
376	20231201	134300	284982516	1989	1989	1989	1988	528
377	20231201	134200	283932351	1989	1989	1989	1989	5
378	20231201	134100	283922406	1989	1989	1989	1989	0
379	20231201	134000	283922406	1989	1989	1989	1989	1
380	20231201	133900	283920417	1989	1989	1989	1989	10
381	20231201	133800	283900527	1989	1989	1989	1989	51
382	20231201	133700	283799088	1988	1988	1988	1988	4
383	20231201	133600	283791136	1988	1988	1988	1988	36
384	20231201	133500	283719568	1988	1988	1988	1988	7
385	20231201	133400	283705652	1990	1990	1990	1990	0
386	20231201	133300	283705652	1990	1989	1990	1988	1061
387	20231201	133200	281595378	1989	1989	1989	1989	1
388	20231201	133100	281593389	1989	1989	1989	1989	12
389	20231201	133000	281569521	1989	1989	1989	1989	35
390	20231201	132900	281499906	1989	1989	1989	1989	10
391	20231201	132800	281480016	1988	1988	1988	1988	70
392	20231201	132700	281340856	1988	1988	1988	1988	0
393	20231201	132600	281340856	1988	1988	1988	1988	0
394	20231201	132500	281340856	1988	1988	1988	1988	0
395	20231201	132400	281340856	1988	1988	1988	1988	0
396	20231201	132300	281340856	1988	1988	1988	1988	0
397	20231201	132200	281340856	1988	1988	1988	1988	0
398	20231201	132100	281340856	1988	1988	1988	1988	0
399	20231201	132000	281340856	1988	1988	1988	1988	0
400	20231201	131900	281340856	1988	1988	1988	1988	0
401	20231201	131800	281340856	1988	1988	1988	1988	386
402	20231201	131700	280573488	1989	1989	1989	1989	180
403	20231201	131600	280215468	1989	1989	1989	1989	158
404	20231201	131500	279901206	1989	1989	1989	1989	0
405	20231201	131400	279901206	1989	1989	1989	1989	0
406	20231201	131300	279901206	1989	1989	1989	1989	0
407	20231201	131200	279901206	1989	1989	1989	1989	1
408	20231201	131100	279899217	1989	1989	1989	1989	71
409	20231201	131000	279757998	1991	1991	1991	1991	0
410	20231201	130900	279757998	1991	1991	1991	1991	0
411	20231201	130800	279757998	1991	1991	1991	1991	1
412	20231201	130700	279756007	1991	1991	1991	1991	10
413	20231201	130600	279736097	1991	1991	1991	1991	5
414	20231201	130500	279726142	1991	1991	1991	1991	0
415	20231201	130400	279726142	1991	1991	1991	1991	0
416	20231201	130300	279726142	1991	1991	1991	1991	0
417	20231201	130200	279726142	1991	1991	1991	1991	0
418	20231201	130100	279726142	1991	1991	1991	1991	2000
419	20231201	130000	275744142	1988	1988	1988	1988	1
420	20231201	125900	275742154	1989	1989	1989	1989	1
421	20231201	125800	275740165	1988	1988	1988	1988	0
422	20231201	125700	275740165	1988	1988	1988	1987	1006
423	20231201	125600	273741198	1988	1988	1988	1988	0
424	20231201	125500	273741198	1988	1988	1988	1988	42
425	20231201	125400	273657702	1988	1988	1988	1988	679
426	20231201	125300	272307850	1991	1991	1991	1991	5
427	20231201	125200	272297895	1987	1987	1987	1987	0
428	20231201	125100	272297895	1987	1987	1987	1987	4224
429	20231201	125000	263904807	1988	1988	1988	1988	110
430	20231201	124900	263686127	1988	1988	1988	1988	0
431	20231201	124800	263686127	1988	1988	1988	1988	0
432	20231201	124700	263686127	1988	1988	1988	1988	12
433	20231201	124600	263662271	1988	1988	1988	1988	4310
434	20231201	124500	255093991	1989	1989	1989	1989	500
435	20231201	124400	254099491	1988	1988	1988	1988	10
436	20231201	124300	254079611	1988	1989	1989	1988	1297
437	20231201	124200	251499879	1990	1990	1990	1990	4510
438	20231201	124100	242524979	1991	1991	1991	1991	1309
439	20231201	124000	239918760	1991	1991	1991	1991	0
440	20231201	123900	239918760	1991	1991	1991	1991	200
441	20231201	123800	239520560	1991	1991	1991	1991	30
442	20231201	123700	239460830	1991	1991	1991	1991	10
443	20231201	123600	239440920	1991	1991	1991	1991	5
444	20231201	123500	239430965	1991	1991	1991	1991	0
445	20231201	123400	239430965	1991	1991	1991	1991	0
446	20231201	123300	239430965	1991	1991	1991	1991	400
447	20231201	123200	238634565	1991	1991	1991	1991	557
448	20231201	123100	237525578	1991	1991	1991	1991	555
449	20231201	123000	236420573	1991	1991	1991	1991	201
450	20231201	122900	236020382	1991	1991	1991	1991	0
451	20231201	122800	236020382	1991	1992	1992	1991	976
452	20231201	122700	234077073	1992	1992	1992	1992	0
453	20231201	122600	234077073	1992	1992	1992	1992	87
454	20231201	122500	233903769	1992	1992	1992	1992	0
455	20231201	122400	233903769	1992	1992	1992	1992	0
456	20231201	122300	233903769	1992	1992	1992	1992	0
457	20231201	122200	233903769	1992	1992	1992	1992	0
458	20231201	122100	233903769	1992	1992	1992	1992	3
459	20231201	122000	233897793	1991	1992	1992	1991	2081
460	20231201	121900	229753682	1992	1994	1994	1992	617
461	20231201	121800	228523955	1994	1994	1994	1994	0
462	20231201	121700	228523955	1994	1994	1994	1994	41
463	20231201	121600	228442201	1994	1994	1994	1994	41
464	20231201	121500	228360447	1993	1993	1993	1993	2
465	20231201	121400	228356461	1993	1993	1993	1993	568
466	20231201	121300	227224437	1993	1995	1995	1993	540
467	20231201	121200	226147684	1994	1994	1994	1994	0
468	20231201	121100	226147684	1994	1994	1994	1994	0
469	20231201	121000	226147684	1994	1994	1994	1994	0
470	20231201	120900	226147684	1994	1994	1994	1994	2
471	20231201	120800	226143696	1994	1994	1994	1994	48
472	20231201	120700	226047984	1993	1993	1993	1993	0
473	20231201	120600	226047984	1993	1994	1994	1993	376
474	20231201	120500	225298574	1994	1994	1994	1994	100
475	20231201	120400	225099174	1994	1994	1994	1994	0
476	20231201	120300	225099174	1994	1994	1994	1994	0
477	20231201	120200	225099174	1994	1994	1994	1994	50
478	20231201	120100	224999474	1994	1994	1994	1994	2
479	20231201	120000	224995486	1994	1994	1994	1994	0
480	20231201	115900	224995486	1994	1994	1994	1994	100
481	20231201	115800	224796086	1994	1994	1994	1994	0
482	20231201	115700	224796086	1994	1994	1994	1994	0
483	20231201	115600	224796086	1994	1994	1994	1994	50
484	20231201	115500	224696386	1994	1994	1994	1994	0
485	20231201	115400	224696386	1994	1994	1994	1994	0
486	20231201	115300	224696386	1994	1994	1994	1994	51
487	20231201	115200	224594692	1994	1994	1994	1994	918
488	20231201	115100	222764200	1993	1993	1993	1993	0
489	20231201	115000	222764200	1993	1994	1994	1993	8
490	20231201	114900	222748253	1993	1994	1994	1993	56
491	20231201	114800	222636634	1993	1993	1993	1993	2
492	20231201	114700	222632648	1993	1994	1994	1993	1184
493	20231201	114600	220271824	1994	1994	1994	1994	0
494	20231201	114500	220271824	1994	1994	1994	1994	0
495	20231201	114400	220271824	1994	1994	1994	1994	0
496	20231201	114300	220271824	1994	1994	1994	1994	49
497	20231201	114200	220174118	1994	1997	1997	1994	4
498	20231201	114100	220166133	1993	1993	1993	1993	0
499	20231201	114000	220166133	1993	1993	1993	1993	0
500	20231201	113900	220166133	1993	1993	1993	1993	0
501	20231201	113800	220166133	1993	1997	1997	1993	2000
502	20231201	113700	216176928	1998	1998	1998	1998	0
503	20231201	113600	216176928	1998	1998	1998	1998	5
504	20231201	113500	216166938	1998	1998	1998	1998	202
505	20231201	113400	215763342	1998	1998	1998	1998	172
506	20231201	113300	215419686	1995	1995	1995	1994	389
507	20231201	113200	214643909	1995	1995	1995	1995	140
508	20231201	113100	214364609	1998	1995	1998	1995	7
509	20231201	113000	214350641	1996	1997	1997	1996	8
510	20231201	112900	214334666	1997	1997	1997	1997	1
511	20231201	112800	214332669	1994	1996	1996	1994	4821
512	20231201	112700	204717518	1996	1997	1997	1996	5010
513	20231201	112600	194712558	1995	1995	1995	1995	0
514	20231201	112500	194712558	1995	1995	1995	1995	162
515	20231201	112400	194389368	1996	1996	1996	1996	0
516	20231201	112300	194389368	1996	1996	1996	1996	0
517	20231201	112200	194389368	1996	1996	1996	1996	104
518	20231201	112100	194181784	1997	1997	1997	1997	0
519	20231201	112000	194181784	1997	1997	1997	1997	2565
520	20231201	111900	189059479	1996	1996	1996	1996	16
521	20231201	111800	189027543	1996	1996	1996	1996	11
522	20231201	111700	189005587	1995	1995	1995	1995	0
523	20231201	111600	189005587	1995	1995	1995	1995	20
524	20231201	111500	188965687	1996	1996	1996	1996	0
525	20231201	111400	188965687	1996	1997	1997	1996	4
526	20231201	111300	188957702	1996	1996	1996	1996	16
527	20231201	111200	188925766	1997	1997	1997	1997	0
528	20231201	111100	188925766	1997	1998	1998	1997	11
529	20231201	111000	188903798	1998	1998	1998	1998	0
530	20231201	110900	188903798	1998	1998	1998	1998	11
531	20231201	110800	188881820	1999	1998	1999	1998	31
532	20231201	110700	188819881	1998	1998	1998	1998	0
533	20231201	110600	188819881	1998	1995	1998	1995	4221
534	20231201	110500	180398353	1995	1997	1997	1995	1200
535	20231201	110400	178003869	1998	1998	1998	1998	0
536	20231201	110300	178003869	1998	1998	1998	1998	1
537	20231201	110200	178001871	1998	1998	1998	1998	21
538	20231201	110100	177959913	1998	1998	1998	1998	0
539	20231201	110000	177959913	1998	1998	1998	1998	0
540	20231201	105900	177959913	1998	1998	1998	1998	0
541	20231201	105800	177959913	1998	1998	1998	1998	1500
542	20231201	105700	174962913	1997	1997	1997	1997	0
543	20231201	105600	174962913	1997	1997	1997	1997	0
544	20231201	105500	174962913	1997	1998	1998	1997	1630
545	20231201	105400	171706473	1998	1998	1998	1998	1
546	20231201	105300	171704475	1998	1998	1998	1998	21
547	20231201	105200	171662517	1997	1997	1997	1997	20
548	20231201	105100	171622577	1998	1998	1998	1998	520
549	20231201	105000	170583617	1999	1999	1999	1999	0
550	20231201	104900	170583617	1999	1999	1999	1999	1
551	20231201	104800	170581618	1999	1999	1999	1999	598
552	20231201	104700	169386216	1999	1999	1999	1999	0
553	20231201	104600	169386216	1999	1997	1999	1997	3995
554	20231201	104500	161408199	1997	1995	1997	1995	908
555	20231201	104400	159596737	1994	1994	1994	1994	0
556	20231201	104300	159596737	1994	1995	1995	1994	326
557	20231201	104200	158946400	1997	1997	1997	1997	0
558	20231201	104100	158946400	1997	1997	1997	1994	1279
559	20231201	104000	156392466	1993	1993	1993	1993	0
560	20231201	103900	156392466	1993	1993	1997	1993	519
561	20231201	103800	155358079	1992	1992	1992	1992	0
562	20231201	103700	155358079	1992	1992	1992	1992	0
563	20231201	103600	155358079	1992	1992	1992	1992	0
564	20231201	103500	155358079	1992	1993	1993	1992	345
565	20231201	103400	154670525	1993	1993	1993	1993	17
566	20231201	103300	154636644	1994	1995	1995	1994	37
567	20231201	103200	154562831	1997	1995	1997	1995	543
568	20231201	103100	153478546	1997	1995	1997	1995	834
569	20231201	103000	151813146	1995	1995	1995	1995	1
570	20231201	102900	151811151	1992	1992	1992	1992	57
571	20231201	102800	151697607	1992	1997	1997	1992	2
572	20231201	102700	151693618	1997	1997	1997	1997	0
573	20231201	102600	151693618	1997	1997	1997	1997	51
574	20231201	102500	151591771	1997	1997	1997	1997	2
575	20231201	102400	151587777	1998	1997	1998	1997	2
576	20231201	102300	151583782	1991	1995	1996	1991	7002
577	20231201	102200	137614795	1990	1992	1992	1990	2401
578	20231201	102100	132835140	1994	1995	1995	1994	689
579	20231201	102000	131460589	1995	1995	1995	1995	301
580	20231201	101900	130860094	1995	1995	1995	1995	200
581	20231201	101800	130461094	1994	1994	1994	1994	0
582	20231201	101700	130461094	1994	1994	1994	1994	0
583	20231201	101600	130461094	1994	1994	1994	1994	4
584	20231201	101500	130453118	1994	1993	1994	1993	1341
585	20231201	101400	127780204	1992	1992	1992	1992	1371
586	20231201	101300	125049172	1991	1991	1991	1991	1
587	20231201	101200	125047181	1991	1991	1991	1991	200
588	20231201	101100	124648981	1991	1991	1991	1991	0
589	20231201	101000	124648981	1991	1991	1991	1991	150
590	20231201	100900	124350331	1991	1990	1991	1990	104
591	20231201	100800	124143370	1990	1990	1990	1990	0
592	20231201	100700	124143370	1990	1990	1990	1990	0
593	20231201	100600	124143370	1990	1990	1990	1990	1598
594	20231201	100500	120963350	1990	1991	1991	1990	94
595	20231201	100400	120776246	1991	1991	1991	1991	76
596	20231201	100300	120624930	1991	1990	1991	1990	1071
597	20231201	100200	118492572	1991	1989	1991	1989	33
598	20231201	100100	118426928	1989	1989	1989	1989	125
599	20231201	100000	118178303	1989	1989	1989	1989	464
600	20231201	095900	117255407	1989	1991	1991	1989	299
601	20231201	095800	116660496	1991	1991	1991	1991	0
602	20231201	095700	116660496	1991	1990	1991	1990	501
603	20231201	095600	115663128	1991	1991	1991	1991	20
604	20231201	095500	115623308	1989	1989	1989	1989	1
605	20231201	095400	115621319	1989	1989	1989	1989	33
606	20231201	095300	115555682	1988	1988	1988	1988	1
607	20231201	095200	115553694	1992	1988	1992	1988	508
608	20231201	095100	114543734	1988	1988	1988	1988	0
609	20231201	095000	114543734	1988	1988	1988	1988	100
610	20231201	094900	114344934	1988	1988	1988	1988	100
611	20231201	094800	114146134	1989	1989	1989	1989	38
612	20231201	094700	114070552	1988	1988	1988	1988	0
613	20231201	094600	114070552	1988	1988	1988	1988	201
614	20231201	094500	113670964	1988	1992	1992	1988	61
615	20231201	094400	113549468	1988	1992	1992	1988	5
616	20231201	094300	113539512	1992	1992	1992	1988	123
617	20231201	094200	113294507	1992	1992	1992	1987	21
618	20231201	094100	113252680	1987	1987	1992	1987	52
619	20231201	094000	113149306	1986	1986	1986	1986	0
620	20231201	093900	113149306	1986	1986	1986	1986	5500
621	20231201	093800	102226306	1986	1986	1986	1986	0
622	20231201	093700	102226306	1986	1986	1986	1986	0
623	20231201	093600	102226306	1986	1987	1992	1986	524
624	20231201	093500	101185114	1987	1990	1993	1987	814
625	20231201	093400	99566365	1989	1993	1993	1989	27
626	20231201	093300	99512558	1993	1993	1993	1993	2
627	20231201	093200	99508572	1987	1988	1988	1987	21671
628	20231201	093100	56439645	1989	1989	1989	1989	800
629	20231201	093000	54848445	1989	1990	1990	1989	700
630	20231201	092900	53456045	1993	1993	1993	1993	0
631	20231201	092800	53456045	1993	1993	1993	1989	7
632	20231201	092700	53442098	1992	1992	1992	1992	55
633	20231201	092600	53332538	1992	1989	1992	1989	501
634	20231201	092500	52334549	1992	1989	1992	1989	623
635	20231201	092400	51094163	1989	1989	1989	1989	2
636	20231201	092300	51090185	1987	1987	1987	1987	0
637	20231201	092200	51090185	1987	1987	1987	1987	2150
638	20231201	092100	46818135	1987	1987	1987	1987	0
639	20231201	092000	46818135	1987	1990	1990	1987	5021
640	20231201	091900	36831933	1990	1990	1990	1990	1
641	20231201	091800	36829943	1990	1989	1991	1989	53
642	20231201	091700	36724472	1993	1994	1994	1989	9474
643	20231201	091600	17859168	1993	1991	1993	1991	200
644	20231201	091500	17460768	1990	1990	1990	1990	9
645	20231201	091400	17442858	1990	1990	1991	1990	836
646	20231201	091300	15779168	1991	1991	1991	1991	8
647	20231201	091200	15763240	1991	1991	1991	1991	608
648	20231201	091100	14552712	1990	1990	1990	1990	0
649	20231201	091000	14552712	1990	1990	1990	1990	721
650	20231201	090900	13117922	1990	1994	1994	1990	2310
651	20231201	090800	8519201	1995	1997	1999	1995	35
652	20231201	090700	8449344	1997	1993	1997	1991	2001
653	20231201	090600	4464133	1993	1997	2000	1993	514
654	20231201	090500	3438971	1996	1998	1998	1996	62
655	20231201	090400	3315213	1998	1998	1998	1998	108
656	20231201	090300	3099429	1998	2000	2000	1998	151
657	20231201	090200	2797505	2005	2000	2005	2000	207
658	20231201	090100	2383495	2005	1993	2005	1993	490
659	20231201	090000	1406769	1992	2000	2005	1992	704