KissMeData/013720/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185800	1296922958	1989	1989	1989	1989	36367
3	20231212	185700	1296922958	1989	1989	1989	1989	0
4	20231212	185600	1296922958	1989	1989	1989	1989	0
5	20231212	185500	1296922958	1989	1989	1989	1989	0
6	20231212	185400	1296922958	1989	1989	1989	1989	0
7	20231212	185300	1296922958	1989	1989	1989	1989	0
8	20231212	185200	1296922958	1989	1989	1989	1989	0
9	20231212	185100	1296922958	1989	1989	1989	1989	0
10	20231212	185000	1296922958	1989	1989	1989	1989	0
11	20231212	184900	1296922958	1989	1989	1989	1989	0
12	20231212	184800	1296922958	1989	1989	1989	1989	0
13	20231212	184700	1296922958	1989	1989	1989	1989	0
14	20231212	184600	1296922958	1989	1989	1989	1989	0
15	20231212	184500	1296922958	1989	1989	1989	1989	0
16	20231212	184400	1296922958	1989	1989	1989	1989	0
17	20231212	184300	1296922958	1989	1989	1989	1989	0
18	20231212	184200	1296922958	1989	1989	1989	1989	0
19	20231212	184100	1296922958	1989	1989	1989	1989	0
20	20231212	184000	1296922958	1989	1989	1989	1989	0
21	20231212	183900	1296922958	1989	1989	1989	1989	0
22	20231212	183800	1296922958	1989	1989	1989	1989	0
23	20231212	183700	1296922958	1989	1989	1989	1989	0
24	20231212	183600	1296922958	1989	1989	1989	1989	0
25	20231212	183500	1296922958	1989	1989	1989	1989	0
26	20231212	183400	1296922958	1989	1989	1989	1989	0
27	20231212	183300	1296922958	1989	1989	1989	1989	0
28	20231212	183200	1296922958	1989	1989	1989	1989	0
29	20231212	183100	1296922958	1989	1989	1989	1989	0
30	20231212	183000	1296922958	1989	1989	1989	1989	0
31	20231212	182900	1296922958	1989	1989	1989	1989	0
32	20231212	182800	1296922958	1989	1989	1989	1989	36367
33	20231212	182700	1296922958	1989	1989	1989	1989	0
34	20231212	182600	1296922958	1989	1989	1989	1989	0
35	20231212	182500	1296922958	1989	1989	1989	1989	0
36	20231212	182400	1296922958	1989	1989	1989	1989	0
37	20231212	182300	1296922958	1989	1989	1989	1989	0
38	20231212	182200	1296922958	1989	1989	1989	1989	0
39	20231212	182100	1296922958	1989	1989	1989	1989	0
40	20231212	182000	1296922958	1989	1989	1989	1989	0
41	20231212	181900	1296922958	1989	1989	1989	1989	0
42	20231212	181800	1296922958	1989	1989	1989	1989	0
43	20231212	181700	1296922958	1989	1989	1989	1989	0
44	20231212	181600	1296922958	1989	1989	1989	1989	0
45	20231212	181500	1296922958	1989	1989	1989	1989	0
46	20231212	181400	1296922958	1989	1989	1989	1989	0
47	20231212	181300	1296922958	1989	1989	1989	1989	0
48	20231212	181200	1296922958	1989	1989	1989	1989	0
49	20231212	181100	1296922958	1989	1989	1989	1989	0
50	20231212	181000	1296922958	1989	1989	1989	1989	0
51	20231212	180900	1296922958	1989	1989	1989	1989	0
52	20231212	180800	1296922958	1989	1989	1989	1989	0
53	20231212	180700	1296922958	1989	1989	1989	1989	0
54	20231212	180600	1296922958	1989	1989	1989	1989	0
55	20231212	180500	1296922958	1989	1989	1989	1989	0
56	20231212	180400	1296922958	1989	1989	1989	1989	0
57	20231212	180300	1296922958	1989	1989	1989	1989	0
58	20231212	180200	1296922958	1989	1989	1989	1989	0
59	20231212	180100	1296922958	1989	1989	1989	1989	0
60	20231212	180000	1296922958	1989	1989	1989	1989	0
61	20231212	175900	1296922958	1989	1989	1989	1989	0
62	20231212	175800	1296922958	1989	1989	1989	1989	36367
63	20231212	175700	1296922958	1989	1989	1989	1989	0
64	20231212	175600	1296922958	1989	1989	1989	1989	0
65	20231212	175500	1296922958	1989	1989	1989	1989	0
66	20231212	175400	1296922958	1989	1989	1989	1989	0
67	20231212	175300	1296922958	1989	1989	1989	1989	0
68	20231212	175200	1296922958	1989	1989	1989	1989	0
69	20231212	175100	1296922958	1989	1989	1989	1989	0
70	20231212	175000	1296922958	1989	1989	1989	1989	0
71	20231212	174900	1296922958	1989	1989	1989	1989	0
72	20231212	174800	1296922958	1989	1989	1989	1989	0
73	20231212	174700	1296922958	1989	1989	1989	1989	0
74	20231212	174600	1296922958	1989	1989	1989	1989	0
75	20231212	174500	1296922958	1989	1989	1989	1989	0
76	20231212	174400	1296922958	1989	1989	1989	1989	0
77	20231212	174300	1296922958	1989	1989	1989	1989	0
78	20231212	174200	1296922958	1989	1989	1989	1989	0
79	20231212	174100	1296922958	1989	1989	1989	1989	0
80	20231212	174000	1296922958	1989	1989	1989	1989	0
81	20231212	173900	1296922958	1989	1989	1989	1989	0
82	20231212	173800	1296922958	1989	1989	1989	1989	0
83	20231212	173700	1296922958	1989	1989	1989	1989	0
84	20231212	173600	1296922958	1989	1989	1989	1989	0
85	20231212	173500	1296922958	1989	1989	1989	1989	0
86	20231212	173400	1296922958	1989	1989	1989	1989	0
87	20231212	173300	1296922958	1989	1989	1989	1989	0
88	20231212	173200	1296922958	1989	1989	1989	1989	0
89	20231212	173100	1296922958	1989	1989	1989	1989	0
90	20231212	173000	1296922958	1989	1989	1989	1989	0
91	20231212	172900	1296922958	1989	1989	1989	1989	0
92	20231212	172800	1296922958	1989	1989	1989	1989	36367
93	20231212	172700	1296922958	1989	1989	1989	1989	0
94	20231212	172600	1296922958	1989	1989	1989	1989	0
95	20231212	172500	1296922958	1989	1989	1989	1989	0
96	20231212	172400	1296922958	1989	1989	1989	1989	0
97	20231212	172300	1296922958	1989	1989	1989	1989	0
98	20231212	172200	1296922958	1989	1989	1989	1989	0
99	20231212	172100	1296922958	1989	1989	1989	1989	0
100	20231212	172000	1296922958	1989	1989	1989	1989	0
101	20231212	171900	1296922958	1989	1989	1989	1989	0
102	20231212	171800	1296922958	1989	1989	1989	1989	0
103	20231212	171700	1296922958	1989	1989	1989	1989	0
104	20231212	171600	1296922958	1989	1989	1989	1989	0
105	20231212	171500	1296922958	1989	1989	1989	1989	0
106	20231212	171400	1296922958	1989	1989	1989	1989	0
107	20231212	171300	1296922958	1989	1989	1989	1989	0
108	20231212	171200	1296922958	1989	1989	1989	1989	0
109	20231212	171100	1296922958	1989	1989	1989	1989	0
110	20231212	171000	1296922958	1989	1989	1989	1989	0
111	20231212	170900	1296922958	1989	1989	1989	1989	0
112	20231212	170800	1296922958	1989	1989	1989	1989	0
113	20231212	170700	1296922958	1989	1989	1989	1989	0
114	20231212	170600	1296922958	1989	1989	1989	1989	0
115	20231212	170500	1296922958	1989	1989	1989	1989	0
116	20231212	170400	1296922958	1989	1989	1989	1989	0
117	20231212	170300	1296922958	1989	1989	1989	1989	0
118	20231212	170200	1296922958	1989	1989	1989	1989	0
119	20231212	170100	1296922958	1989	1989	1989	1989	0
120	20231212	170000	1296922958	1989	1989	1989	1989	0
121	20231212	165900	1296922958	1989	1989	1989	1989	0
122	20231212	165800	1296922958	1989	1989	1989	1989	36367
123	20231212	165700	1296922958	1989	1989	1989	1989	0
124	20231212	165600	1296922958	1989	1989	1989	1989	0
125	20231212	165500	1296922958	1989	1989	1989	1989	0
126	20231212	165400	1296922958	1989	1989	1989	1989	0
127	20231212	165300	1296922958	1989	1989	1989	1989	0
128	20231212	165200	1296922958	1989	1989	1989	1989	0
129	20231212	165100	1296922958	1989	1989	1989	1989	0
130	20231212	165000	1296922958	1989	1989	1989	1989	0
131	20231212	164900	1296922958	1989	1989	1989	1989	0
132	20231212	164800	1296922958	1989	1989	1989	1989	0
133	20231212	164700	1296922958	1989	1989	1989	1989	0
134	20231212	164600	1296922958	1989	1989	1989	1989	0
135	20231212	164500	1296922958	1989	1989	1989	1989	0
136	20231212	164400	1296922958	1989	1989	1989	1989	0
137	20231212	164300	1296922958	1989	1989	1989	1989	0
138	20231212	164200	1296922958	1989	1989	1989	1989	0
139	20231212	164100	1296922958	1989	1989	1989	1989	0
140	20231212	164000	1296922958	1989	1989	1989	1989	0
141	20231212	163900	1296922958	1989	1989	1989	1989	0
142	20231212	163800	1296922958	1989	1989	1989	1989	0
143	20231212	163700	1296922958	1989	1989	1989	1989	0
144	20231212	163600	1296922958	1989	1989	1989	1989	0
145	20231212	163500	1296922958	1989	1989	1989	1989	0
146	20231212	163400	1296922958	1989	1989	1989	1989	0
147	20231212	163300	1296922958	1989	1989	1989	1989	0
148	20231212	163200	1296922958	1989	1989	1989	1989	0
149	20231212	163100	1296922958	1989	1989	1989	1989	0
150	20231212	163000	1296922958	1989	1989	1989	1989	0
151	20231212	162900	1296922958	1989	1989	1989	1989	0
152	20231212	162800	1296922958	1989	1989	1989	1989	36367
153	20231212	162700	1296922958	1989	1989	1989	1989	0
154	20231212	162600	1296922958	1989	1989	1989	1989	0
155	20231212	162500	1296922958	1989	1989	1989	1989	0
156	20231212	162400	1296922958	1989	1989	1989	1989	0
157	20231212	162300	1296922958	1989	1989	1989	1989	0
158	20231212	162200	1296922958	1989	1989	1989	1989	0
159	20231212	162100	1296922958	1989	1989	1989	1989	0
160	20231212	162000	1296922958	1989	1989	1989	1989	0
161	20231212	161900	1296922958	1989	1989	1989	1989	0
162	20231212	161800	1296922958	1989	1989	1989	1989	0
163	20231212	161700	1296922958	1989	1989	1989	1989	0
164	20231212	161600	1296922958	1989	1989	1989	1989	0
165	20231212	161500	1296922958	1989	1989	1989	1989	0
166	20231212	161400	1296922958	1989	1989	1989	1989	0
167	20231212	161300	1296922958	1989	1989	1989	1989	0
168	20231212	161200	1296922958	1989	1989	1989	1989	0
169	20231212	161100	1296922958	1989	1989	1989	1989	0
170	20231212	161000	1296922958	1989	1989	1989	1989	0
171	20231212	160900	1296922958	1989	1989	1989	1989	0
172	20231212	160800	1296922958	1989	1989	1989	1989	0
173	20231212	160700	1296922958	1989	1989	1989	1989	0
174	20231212	160600	1296922958	1989	1989	1989	1989	0
175	20231212	160500	1296922958	1989	1989	1989	1989	0
176	20231212	160400	1296922958	1989	1989	1989	1989	0
177	20231212	160300	1296922958	1989	1989	1989	1989	0
178	20231212	160200	1296922958	1989	1989	1989	1989	0
179	20231212	160100	1296922958	1989	1989	1989	1989	0
180	20231212	160000	1296922958	1989	1989	1989	1989	0
181	20231212	155900	1296922958	1989	1989	1989	1989	0
182	20231212	155800	1296922958	1989	1989	1989	1989	36367
183	20231212	155700	1296922958	1989	1989	1989	1989	0
184	20231212	155600	1296922958	1989	1989	1989	1989	0
185	20231212	155500	1296922958	1989	1989	1989	1989	0
186	20231212	155400	1296922958	1989	1989	1989	1989	0
187	20231212	155300	1296922958	1989	1989	1989	1989	0
188	20231212	155200	1296922958	1989	1989	1989	1989	0
189	20231212	155100	1296922958	1989	1989	1989	1989	0
190	20231212	155000	1296922958	1989	1989	1989	1989	0
191	20231212	154900	1296922958	1989	1989	1989	1989	0
192	20231212	154800	1296922958	1989	1989	1989	1989	0
193	20231212	154700	1296922958	1989	1989	1989	1989	0
194	20231212	154600	1296922958	1989	1989	1989	1989	0
195	20231212	154500	1296922958	1989	1989	1989	1989	0
196	20231212	154400	1296922958	1989	1989	1989	1989	0
197	20231212	154300	1296922958	1989	1989	1989	1989	0
198	20231212	154200	1296922958	1989	1989	1989	1989	0
199	20231212	154100	1296922958	1989	1989	1989	1989	0
200	20231212	154000	1296922958	1989	1989	1989	1989	0
201	20231212	153900	1296922958	1989	1989	1989	1989	0
202	20231212	153800	1296922958	1989	1989	1989	1989	0
203	20231212	153700	1296922958	1989	1989	1989	1989	0
204	20231212	153600	1296922958	1989	1989	1989	1989	0
205	20231212	153500	1296922958	1989	1989	1989	1989	0
206	20231212	153400	1296922958	1989	1989	1989	1989	0
207	20231212	153300	1296922958	1989	1989	1989	1989	0
208	20231212	153200	1296922958	1989	1989	1989	1989	0
209	20231212	153100	1296922958	1989	1989	1989	1989	0
210	20231212	153000	1296922958	1989	1989	1989	1989	36367
211	20231212	152900	1224588995	1986	1986	1986	1986	0
212	20231212	152800	1224588995	1986	1986	1986	1986	0
213	20231212	152700	1224588995	1986	1986	1986	1986	0
214	20231212	152600	1224588995	1986	1986	1986	1986	0
215	20231212	152500	1224588995	1986	1986	1986	1986	0
216	20231212	152400	1224588995	1986	1986	1986	1986	0
217	20231212	152300	1224588995	1986	1986	1986	1986	0
218	20231212	152200	1224588995	1986	1986	1986	1986	0
219	20231212	152100	1224588995	1986	1986	1986	1986	0
220	20231212	152000	1224588995	1986	1986	1986	1986	0
221	20231212	151900	1224588995	1986	1995	1997	1986	27431
222	20231212	151800	1169968867	1996	1995	1996	1995	3432
223	20231212	151700	1163118644	1995	1988	1995	1987	6580
224	20231212	151600	1150027543	1988	1988	1988	1988	403
225	20231212	151500	1149226379	1988	1986	1988	1984	12669
226	20231212	151400	1124061279	1985	1985	1985	1985	1548
227	20231212	151300	1120988499	1985	1980	1985	1980	2423
228	20231212	151200	1116181053	1979	1979	1979	1979	2000
229	20231212	151100	1112223053	1976	1980	1980	1976	282
230	20231212	151000	1111665053	1984	1981	1984	1974	18334
231	20231212	150900	1075408981	1984	1984	1984	1984	36
232	20231212	150800	1075337557	1988	1988	1988	1988	1
233	20231212	150700	1075335569	1983	1983	1983	1983	15
234	20231212	150600	1075305824	1988	1988	1988	1988	39
235	20231212	150500	1075228292	1988	1981	1988	1981	432
236	20231212	150400	1074371254	1988	1989	1989	1988	2509
237	20231212	150300	1069380903	1989	1988	1989	1988	32704
238	20231212	150200	1004365350	1988	1988	1988	1988	0
239	20231212	150100	1004365350	1988	1988	1988	1988	2515
240	20231212	150000	999365530	1988	1988	1988	1988	2705
241	20231212	145900	993987990	1988	1978	1988	1978	3001
242	20231212	145800	988052002	1978	1980	1980	1978	6755
243	20231212	145700	974683175	1980	1988	1988	1980	15653
244	20231212	145600	943666639	1988	1988	1988	1988	509
245	20231212	145500	942654747	1988	1988	1988	1988	0
246	20231212	145400	942654747	1988	1981	1988	1981	1901
247	20231212	145300	938888859	1980	1981	1988	1980	14751
248	20231212	145200	909622099	1986	1978	1986	1978	3880
249	20231212	145100	901933285	1978	1975	1978	1975	1048
250	20231212	145000	899861537	1975	1974	1975	1974	452
251	20231212	144900	898968938	1977	1977	1977	1977	0
252	20231212	144800	898968938	1977	1977	1977	1977	76
253	20231212	144700	898818686	1969	1979	1979	1969	10005
254	20231212	144600	879103045	1979	1979	1979	1979	11
255	20231212	144500	879081276	1979	1979	1979	1979	4
256	20231212	144400	879073360	1980	1980	1980	1980	1
257	20231212	144300	879071380	1972	1972	1972	1972	0
258	20231212	144200	879071380	1972	1972	1972	1972	40
259	20231212	144100	878992500	1980	1980	1980	1980	0
260	20231212	144000	878992500	1980	1980	1980	1980	0
261	20231212	143900	878992500	1980	1980	1980	1980	0
262	20231212	143800	878992500	1980	1980	1980	1980	0
263	20231212	143700	878992500	1980	1980	1980	1980	4559
264	20231212	143600	869965680	1970	1970	1970	1970	0
265	20231212	143500	869965680	1970	1970	1970	1970	0
266	20231212	143400	869965680	1970	1971	1971	1970	1860
267	20231212	143300	866300765	1983	1969	1984	1969	228
268	20231212	143200	865849165	1969	1989	1989	1969	16840
269	20231212	143100	832360405	1989	1963	1989	1963	39072
270	20231212	143000	754716546	1962	1962	1962	1962	0
271	20231212	142900	754716546	1962	1962	1962	1962	0
272	20231212	142800	754716546	1962	1962	1962	1962	0
273	20231212	142700	754716546	1962	1963	1963	1962	10000
274	20231212	142600	735091944	1963	1967	1967	1963	10000
275	20231212	142500	715443236	1967	1967	1967	1967	3
276	20231212	142400	715437335	1966	1966	1966	1966	0
277	20231212	142300	715437335	1966	1966	1966	1966	0
278	20231212	142200	715437335	1966	1966	1966	1966	0
279	20231212	142100	715437335	1966	1966	1966	1966	0
280	20231212	142000	715437335	1966	1966	1966	1966	0
281	20231212	141900	715437335	1966	1966	1966	1966	0
282	20231212	141800	715437335	1966	1966	1966	1966	0
283	20231212	141700	715437335	1966	1966	1966	1966	0
284	20231212	141600	715437335	1966	1966	1966	1966	0
285	20231212	141500	715437335	1966	1966	1966	1966	737
286	20231212	141400	713988393	1967	1966	1967	1966	501
287	20231212	141300	713003426	1965	1965	1965	1965	0
288	20231212	141200	713003426	1965	1965	1965	1965	0
289	20231212	141100	713003426	1965	1965	1965	1965	0
290	20231212	141000	713003426	1965	1965	1965	1965	0
291	20231212	140900	713003426	1965	1965	1965	1965	0
292	20231212	140800	713003426	1965	1965	1965	1965	0
293	20231212	140700	713003426	1965	1965	1965	1965	1300
294	20231212	140600	710448926	1965	1965	1965	1965	2494
295	20231212	140500	705548216	1965	1967	1967	1965	10000
296	20231212	140400	685892851	1966	1966	1966	1966	0
297	20231212	140300	685892851	1966	1967	1967	1966	2657
298	20231212	140200	680668189	1967	1968	1968	1967	6085
299	20231212	140100	668695757	1969	1969	1969	1969	1213
300	20231212	140000	666307360	1969	1969	1969	1969	2111
301	20231212	135900	662150801	1970	1976	1976	1970	6031
302	20231212	135800	650267501	1972	1972	1972	1972	0
303	20231212	135700	650267501	1972	1972	1972	1972	10000
304	20231212	135600	630547501	1976	1976	1976	1976	2
305	20231212	135500	630543549	1970	1970	1970	1970	0
306	20231212	135400	630543549	1970	1970	1970	1970	0
307	20231212	135300	630543549	1970	1970	1970	1970	0
308	20231212	135200	630543549	1970	1970	1970	1970	0
309	20231212	135100	630543549	1970	1970	1970	1970	0
310	20231212	135000	630543549	1970	1970	1970	1970	0
311	20231212	134900	630543549	1970	1970	1970	1970	355
312	20231212	134800	629844199	1970	1970	1970	1970	0
313	20231212	134700	629844199	1970	1970	1970	1970	1071
314	20231212	134600	627734329	1970	1971	1971	1970	385
315	20231212	134500	626975752	1970	1970	1970	1970	0
316	20231212	134400	626975752	1970	1970	1970	1970	1
317	20231212	134300	626973782	1970	1970	1970	1970	111
318	20231212	134200	626755112	1970	1970	1970	1970	0
319	20231212	134100	626755112	1970	1970	1970	1970	2000
320	20231212	134000	622815112	1970	1977	1977	1970	5007
321	20231212	133900	612949929	1977	1977	1977	1977	0
322	20231212	133800	612949929	1977	1977	1977	1977	10
323	20231212	133700	612930159	1977	1977	1977	1977	25
324	20231212	133600	612880734	1977	1977	1977	1977	0
325	20231212	133500	612880734	1977	1977	1977	1977	300
326	20231212	133400	612287634	1977	1977	1977	1977	0
327	20231212	133300	612287634	1977	1977	1977	1977	5
328	20231212	133200	612277749	1977	1977	1977	1977	10
329	20231212	133100	612257979	1977	1977	1977	1977	0
330	20231212	133000	612257979	1977	1977	1977	1977	0
331	20231212	132900	612257979	1977	1977	1977	1977	1
332	20231212	132800	612256002	1970	1972	1972	1970	10000
333	20231212	132700	592547322	1972	1973	1973	1972	5000
334	20231212	132600	582686724	1973	1973	1973	1973	0
335	20231212	132500	582686724	1973	1973	1973	1973	0
336	20231212	132400	582686724	1973	1973	1973	1973	101
337	20231212	132300	582487451	1973	1974	1974	1973	6000
338	20231212	132200	570646808	1975	1975	1975	1975	1000
339	20231212	132100	568671808	1975	1975	1975	1975	1000
340	20231212	132000	566696808	1974	1974	1974	1974	0
341	20231212	131900	566696808	1974	1974	1974	1974	0
342	20231212	131800	566696808	1974	1974	1974	1974	0
343	20231212	131700	566696808	1974	1974	1974	1974	0
344	20231212	131600	566696808	1974	1974	1974	1974	0
345	20231212	131500	566696808	1974	1974	1974	1974	0
346	20231212	131400	566696808	1974	1980	1980	1974	2001
347	20231212	131300	562746828	1972	1972	1972	1972	0
348	20231212	131200	562746828	1972	1972	1972	1972	0
349	20231212	131100	562746828	1972	1972	1972	1972	0
350	20231212	131000	562746828	1972	1972	1972	1972	0
351	20231212	130900	562746828	1972	1972	1972	1972	0
352	20231212	130800	562746828	1972	1974	1974	1972	5000
353	20231212	130700	552880930	1980	1980	1980	1980	358
354	20231212	130600	552172090	1980	1980	1980	1980	8642
355	20231212	130500	535060930	1974	1979	1980	1974	31163
356	20231212	130400	473358348	1974	1977	1977	1974	6174
357	20231212	130300	461167485	1976	1976	1976	1976	0
358	20231212	130200	461167485	1976	1976	1976	1976	500
359	20231212	130100	460179485	1983	1983	1983	1983	0
360	20231212	130000	460179485	1983	1983	1983	1983	50
361	20231212	125900	460080335	1976	1976	1976	1976	0
362	20231212	125800	460080335	1976	1976	1976	1976	0
363	20231212	125700	460080335	1976	1976	1976	1976	52
364	20231212	125600	459977583	1976	1976	1976	1976	0
365	20231212	125500	459977583	1976	1976	1976	1976	0
366	20231212	125400	459977583	1976	1976	1976	1976	0
367	20231212	125300	459977583	1976	1976	1976	1976	0
368	20231212	125200	459977583	1976	1976	1976	1976	0
369	20231212	125100	459977583	1976	1976	1976	1976	0
370	20231212	125000	459977583	1976	1976	1976	1976	1004
371	20231212	124900	457993679	1976	1976	1976	1976	0
372	20231212	124800	457993679	1976	1976	1976	1976	0
373	20231212	124700	457993679	1976	1976	1976	1976	0
374	20231212	124600	457993679	1976	1976	1976	1976	0
375	20231212	124500	457993679	1976	1978	1978	1976	1000
376	20231212	124400	456017430	1984	1984	1984	1984	0
377	20231212	124300	456017430	1984	1984	1984	1984	0
378	20231212	124200	456017430	1984	1984	1984	1984	1
379	20231212	124100	456015446	1976	1977	1977	1976	10000
380	20231212	124000	436253967	1977	1977	1977	1977	0
381	20231212	123900	436253967	1977	1977	1977	1977	0
382	20231212	123800	436253967	1977	1979	1979	1977	5020
383	20231212	123700	426323427	1982	1982	1982	1982	0
384	20231212	123600	426323427	1982	1981	1982	1981	3230
385	20231212	123500	419923787	1976	1976	1976	1976	5750
386	20231212	123400	408561787	1976	1976	1976	1976	8
387	20231212	123300	408545979	1976	1976	1976	1976	5000
388	20231212	123200	398665979	1975	1975	1975	1975	1061
389	20231212	123100	396570504	1975	1975	1975	1975	0
390	20231212	123000	396570504	1975	1975	1975	1975	1000
391	20231212	122900	394595504	1975	1975	1975	1975	0
392	20231212	122800	394595504	1975	1975	1975	1975	0
393	20231212	122700	394595504	1975	1975	1975	1975	75
394	20231212	122600	394447379	1975	1979	1979	1975	13029
395	20231212	122500	368700914	1979	1979	1979	1979	450
396	20231212	122400	367810364	1979	1979	1979	1979	50
397	20231212	122300	367711414	1982	1982	1982	1982	1
398	20231212	122200	367709432	1982	1982	1982	1982	0
399	20231212	122100	367709432	1982	1978	1982	1978	3500
400	20231212	122000	360777658	1980	1980	1980	1980	0
401	20231212	121900	360777658	1980	1980	1980	1980	30
402	20231212	121800	360718258	1980	1980	1980	1980	0
403	20231212	121700	360718258	1980	1980	1980	1980	38
404	20231212	121600	360643018	1982	1982	1982	1982	17
405	20231212	121500	360609324	1982	1982	1982	1982	0
406	20231212	121400	360609324	1982	1982	1982	1982	1
407	20231212	121300	360607342	1982	1982	1982	1982	12
408	20231212	121200	360583558	1982	1982	1982	1982	0
409	20231212	121100	360583558	1982	1982	1982	1982	0
410	20231212	121000	360583558	1982	1982	1982	1982	0
411	20231212	120900	360583558	1982	1982	1982	1982	0
412	20231212	120800	360583558	1982	1982	1982	1982	0
413	20231212	120700	360583558	1982	1982	1982	1982	0
414	20231212	120600	360583558	1982	1982	1982	1982	0
415	20231212	120500	360583558	1982	1982	1982	1982	0
416	20231212	120400	360583558	1982	1982	1982	1982	0
417	20231212	120300	360583558	1982	1982	1982	1982	0
418	20231212	120200	360583558	1982	1982	1982	1982	0
419	20231212	120100	360583558	1982	1978	1982	1977	1689
420	20231212	120000	357239010	1978	1978	1978	1978	0
421	20231212	115900	357239010	1978	1978	1978	1978	0
422	20231212	115800	357239010	1978	1978	1978	1978	0
423	20231212	115700	357239010	1978	1978	1978	1978	0
424	20231212	115600	357239010	1978	1978	1978	1978	0
425	20231212	115500	357239010	1978	1978	1978	1978	0
426	20231212	115400	357239010	1978	1978	1978	1978	0
427	20231212	115300	357239010	1978	1978	1978	1978	66
428	20231212	115200	357108462	1982	1982	1982	1982	0
429	20231212	115100	357108462	1982	1982	1982	1982	0
430	20231212	115000	357108462	1982	1982	1982	1982	104
431	20231212	114900	356902334	1982	1982	1982	1982	504
432	20231212	114800	355903406	1982	1982	1982	1982	0
433	20231212	114700	355903406	1982	1982	1982	1982	20
434	20231212	114600	355863766	1982	1982	1982	1982	0
435	20231212	114500	355863766	1982	1982	1982	1982	0
436	20231212	114400	355863766	1982	1982	1982	1982	0
437	20231212	114300	355863766	1982	1982	1982	1982	0
438	20231212	114200	355863766	1982	1982	1982	1982	0
439	20231212	114100	355863766	1982	1982	1982	1982	0
440	20231212	114000	355863766	1982	1982	1982	1982	0
441	20231212	113900	355863766	1982	1982	1982	1982	1
442	20231212	113800	355861784	1982	1978	1982	1978	260
443	20231212	113700	355346468	1978	1978	1978	1978	1
444	20231212	113600	355344490	1978	1978	1978	1978	1037
445	20231212	113500	353293304	1978	1978	1978	1978	0
446	20231212	113400	353293304	1978	1978	1978	1978	0
447	20231212	113300	353293304	1978	1978	1978	1978	66
448	20231212	113200	353162756	1978	1978	1978	1978	0
449	20231212	113100	353162756	1978	1978	1978	1978	0
450	20231212	113000	353162756	1978	1981	1981	1978	404
451	20231212	112900	352362462	1981	1980	1981	1980	145
452	20231212	112800	352075252	1981	1981	1981	1981	0
453	20231212	112700	352075252	1981	1981	1981	1981	51
454	20231212	112600	351974221	1981	1975	1981	1975	11
455	20231212	112500	351952436	1974	1974	1974	1974	0
456	20231212	112400	351952436	1974	1974	1974	1974	85
457	20231212	112300	351784646	1975	1975	1975	1975	803
458	20231212	112200	350198721	1975	1975	1975	1975	0
459	20231212	112100	350198721	1975	1976	1976	1975	303
460	20231212	112000	349600295	1975	1975	1975	1975	1000
461	20231212	111900	347625295	1981	1981	1981	1981	0
462	20231212	111800	347625295	1981	1981	1981	1981	0
463	20231212	111700	347625295	1981	1981	1981	1981	1
464	20231212	111600	347623314	1982	1982	1982	1982	0
465	20231212	111500	347623314	1982	1982	1982	1982	0
466	20231212	111400	347623314	1982	1982	1982	1982	1
467	20231212	111300	347621332	1974	1974	1974	1974	0
468	20231212	111200	347621332	1974	1974	1974	1974	0
469	20231212	111100	347621332	1974	1975	1975	1974	4410
470	20231212	111000	338915488	1974	1974	1974	1974	0
471	20231212	110900	338915488	1974	1974	1974	1974	0
472	20231212	110800	338915488	1974	1974	1974	1974	0
473	20231212	110700	338915488	1974	1974	1974	1974	0
474	20231212	110600	338915488	1974	1974	1974	1974	1099
475	20231212	110500	336746062	1974	1978	1978	1974	13236
476	20231212	110400	310592108	1981	1981	1981	1981	0
477	20231212	110300	310592108	1981	1981	1981	1981	0
478	20231212	110200	310592108	1981	1981	1981	1981	64
479	20231212	110100	310465324	1980	1980	1980	1980	0
480	20231212	110000	310465324	1980	1980	1980	1980	0
481	20231212	105900	310465324	1980	1980	1980	1977	11115
482	20231212	105800	288472272	1981	1981	1981	1981	1293
483	20231212	105700	285910839	1989	1989	1989	1989	672
484	20231212	105600	284574231	1989	1989	1989	1989	0
485	20231212	105500	284574231	1989	1989	1989	1989	0
486	20231212	105400	284574231	1989	1989	1989	1989	0
487	20231212	105300	284574231	1989	1989	1989	1989	0
488	20231212	105200	284574231	1989	1989	1989	1989	1
489	20231212	105100	284572242	1981	1981	1981	1981	0
490	20231212	105000	284572242	1981	1981	1981	1981	0
491	20231212	104900	284572242	1981	1981	1981	1981	0
492	20231212	104800	284572242	1981	1990	1990	1981	2412
493	20231212	104700	279793519	1990	1990	1990	1990	0
494	20231212	104600	279793519	1990	1985	1990	1985	2598
495	20231212	104500	274636004	1982	1987	1987	1982	7873
496	20231212	104400	259009830	1988	1988	1988	1988	2061
497	20231212	104300	254912562	1998	1998	1998	1998	0
498	20231212	104200	254912562	1998	1998	1998	1998	10
499	20231212	104100	254892582	1998	1997	1998	1997	100
500	20231212	104000	254692850	1998	1998	1998	1998	200
501	20231212	103900	254293250	1988	1988	1988	1988	3
502	20231212	103800	254287286	1988	1988	1988	1988	1
503	20231212	103700	254285298	1988	1989	1989	1988	636
504	20231212	103600	253020929	1998	1998	1998	1998	1
505	20231212	103500	253018931	1990	1990	1990	1990	23
506	20231212	103400	252973161	1990	1990	1990	1990	0
507	20231212	103300	252973161	1990	1990	1990	1990	3000
508	20231212	103200	247003161	1999	1999	1999	1999	0
509	20231212	103100	247003161	1999	1999	1999	1999	50
510	20231212	103000	246903211	1999	1999	1999	1999	0
511	20231212	102900	246903211	1999	1990	1999	1990	8355
512	20231212	102800	230276752	1990	2005	2005	1990	2643
513	20231212	102700	225007107	2000	1995	2000	1995	6146
514	20231212	102600	212720040	1998	1998	1998	1998	0
515	20231212	102500	212720040	1998	1998	1998	1998	10
516	20231212	102400	212700060	1999	1999	1999	1999	0
517	20231212	102300	212700060	1999	1992	1999	1992	14282
518	20231212	102200	184185528	1991	1987	1991	1987	3549
519	20231212	102100	177123965	1987	1987	1987	1987	0
520	20231212	102000	177123965	1987	1987	1987	1987	0
521	20231212	101900	177123965	1987	1987	1987	1987	0
522	20231212	101800	177123965	1987	1987	1987	1987	0
523	20231212	101700	177123965	1987	1987	1987	1987	0
524	20231212	101600	177123965	1987	1987	1987	1987	195
525	20231212	101500	176736500	1987	1986	1987	1986	200
526	20231212	101400	176339127	1987	1987	1987	1987	0
527	20231212	101300	176339127	1987	1987	1987	1987	10
528	20231212	101200	176319257	1979	1979	1979	1979	629
529	20231212	101100	175074466	1979	1979	1979	1979	2000
530	20231212	101000	171116466	1979	1979	1979	1979	0
531	20231212	100900	171116466	1979	1979	1979	1979	0
532	20231212	100800	171116466	1979	1979	1979	1979	200
533	20231212	100700	170720666	1978	1978	1978	1978	0
534	20231212	100600	170720666	1978	1978	1978	1978	0
535	20231212	100500	170720666	1978	1978	1978	1978	0
536	20231212	100400	170720666	1978	1978	1978	1978	269
537	20231212	100300	170188584	1978	1978	1978	1978	1594
538	20231212	100200	167035652	1978	1978	1978	1978	9
539	20231212	100100	167017850	1980	1980	1980	1980	737
540	20231212	100000	165558590	1978	1978	1978	1978	1256
541	20231212	095900	163074222	1980	1980	1980	1980	0
542	20231212	095800	163074222	1980	1989	1989	1980	1023
543	20231212	095700	161048655	1990	1990	1990	1990	0
544	20231212	095600	161048655	1990	1990	1990	1990	71
545	20231212	095500	160907365	1985	1985	1985	1985	196
546	20231212	095400	160518305	1985	1985	1985	1985	0
547	20231212	095300	160518305	1985	1985	1985	1985	0
548	20231212	095200	160518305	1985	1985	1985	1985	1
549	20231212	095100	160516320	1977	1977	1977	1977	0
550	20231212	095000	160516320	1977	1977	1977	1977	0
551	20231212	094900	160516320	1977	1977	1977	1977	0
552	20231212	094800	160516320	1977	1977	1977	1977	0
553	20231212	094700	160516320	1977	1977	1977	1977	100
554	20231212	094600	160318620	1977	1977	1977	1977	0
555	20231212	094500	160318620	1977	1977	1977	1977	0
556	20231212	094400	160318620	1977	1977	1977	1977	5
557	20231212	094300	160308735	1977	1978	1978	1977	3017
558	20231212	094200	154343612	1978	1986	1986	1978	2490
559	20231212	094100	149418344	1986	1986	1986	1986	78
560	20231212	094000	149263436	1978	1979	1979	1978	4832
561	20231212	093900	139704110	1979	1990	1990	1979	529
562	20231212	093800	138656900	1990	1989	1990	1989	50
563	20231212	093700	138557429	1989	1989	1989	1989	21
564	20231212	093600	138515660	1977	1979	1979	1977	1630
565	20231212	093500	135293132	1979	1979	1979	1979	0
566	20231212	093400	135293132	1979	1979	1979	1979	0
567	20231212	093300	135293132	1979	1981	1981	1979	2230
568	20231212	093200	130879234	1980	1980	1980	1980	0
569	20231212	093100	130879234	1980	1980	1980	1980	0
570	20231212	093000	130879234	1980	1980	1980	1980	0
571	20231212	092900	130879234	1980	1980	1980	1980	200
572	20231212	092800	130483234	1993	1993	1993	1993	0
573	20231212	092700	130483234	1993	1993	1993	1993	0
574	20231212	092600	130483234	1993	1993	1993	1993	0
575	20231212	092500	130483234	1993	1993	1993	1993	0
576	20231212	092400	130483234	1993	1993	1993	1993	101
577	20231212	092300	130281941	1995	1995	1995	1995	1
578	20231212	092200	130279946	1995	1993	1995	1992	10803
579	20231212	092100	108729645	1995	1982	1995	1982	11000
580	20231212	092000	86789723	1982	1982	1982	1982	438
581	20231212	091900	85921607	1982	1982	1982	1982	4
582	20231212	091800	85913679	1982	1982	1982	1982	58
583	20231212	091700	85798723	1995	1989	1997	1989	11202
584	20231212	091600	63431824	1980	1980	1980	1980	0
585	20231212	091500	63431824	1980	1973	1980	1973	2068
586	20231212	091400	59341679	1973	1974	1974	1973	37
587	20231212	091300	59268661	1968	1968	1968	1968	1288
588	20231212	091200	56733877	1967	1967	1967	1967	0
589	20231212	091100	56733877	1967	1967	1967	1967	22
590	20231212	091000	56690603	1967	1976	1976	1967	1079
591	20231212	090900	54567499	1967	1970	1970	1967	594
592	20231212	090800	53398501	1970	1969	1970	1969	7631
593	20231212	090700	38372987	1969	1976	1976	1961	12138
594	20231212	090600	14501120	1976	1976	1976	1976	1192
595	20231212	090500	12145728	1989	1989	1989	1989	0
596	20231212	090400	12145728	1989	1977	1989	1977	147
597	20231212	090300	11855049	1989	1975	1989	1975	232
598	20231212	090200	11396527	1974	1974	1974	1974	247
599	20231212	090100	10908949	1991	1972	1991	1971	1350
600	20231212	090000	8247162	1974	1994	1994	1974	4157