KissMeData/034940/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191500	494032421	1988	1988	1988	1988	1712
3	20231204	191400	494032421	1988	1988	1988	1988	0
4	20231204	191300	494032421	1988	1988	1988	1988	0
5	20231204	191200	494032421	1988	1988	1988	1988	0
6	20231204	191100	494032421	1988	1988	1988	1988	0
7	20231204	191000	494032421	1988	1988	1988	1988	0
8	20231204	190900	494032421	1988	1988	1988	1988	0
9	20231204	190800	494032421	1988	1988	1988	1988	0
10	20231204	190700	494032421	1988	1988	1988	1988	0
11	20231204	190600	494032421	1988	1988	1988	1988	0
12	20231204	190500	494032421	1988	1988	1988	1988	0
13	20231204	190400	494032421	1988	1988	1988	1988	0
14	20231204	190300	494032421	1988	1988	1988	1988	0
15	20231204	190200	494032421	1988	1988	1988	1988	0
16	20231204	190100	494032421	1988	1988	1988	1988	0
17	20231204	190000	494032421	1988	1988	1988	1988	0
18	20231204	185900	494032421	1988	1988	1988	1988	0
19	20231204	185800	494032421	1988	1988	1988	1988	0
20	20231204	185700	494032421	1988	1988	1988	1988	0
21	20231204	185600	494032421	1988	1988	1988	1988	0
22	20231204	185500	494032421	1988	1988	1988	1988	0
23	20231204	185400	494032421	1988	1988	1988	1988	0
24	20231204	185300	494032421	1988	1988	1988	1988	0
25	20231204	185200	494032421	1988	1988	1988	1988	0
26	20231204	185100	494032421	1988	1988	1988	1988	0
27	20231204	185000	494032421	1988	1988	1988	1988	0
28	20231204	184900	494032421	1988	1988	1988	1988	0
29	20231204	184800	494032421	1988	1988	1988	1988	0
30	20231204	184700	494032421	1988	1988	1988	1988	0
31	20231204	184600	494032421	1988	1988	1988	1988	0
32	20231204	184500	494032421	1988	1988	1988	1988	1712
33	20231204	184400	494032421	1988	1988	1988	1988	0
34	20231204	184300	494032421	1988	1988	1988	1988	0
35	20231204	184200	494032421	1988	1988	1988	1988	0
36	20231204	184100	494032421	1988	1988	1988	1988	0
37	20231204	184000	494032421	1988	1988	1988	1988	0
38	20231204	183900	494032421	1988	1988	1988	1988	0
39	20231204	183800	494032421	1988	1988	1988	1988	0
40	20231204	183700	494032421	1988	1988	1988	1988	0
41	20231204	183600	494032421	1988	1988	1988	1988	0
42	20231204	183500	494032421	1988	1988	1988	1988	0
43	20231204	183400	494032421	1988	1988	1988	1988	0
44	20231204	183300	494032421	1988	1988	1988	1988	0
45	20231204	183200	494032421	1988	1988	1988	1988	0
46	20231204	183100	494032421	1988	1988	1988	1988	0
47	20231204	183000	494032421	1988	1988	1988	1988	0
48	20231204	182900	494032421	1988	1988	1988	1988	0
49	20231204	182800	494032421	1988	1988	1988	1988	0
50	20231204	182700	494032421	1988	1988	1988	1988	0
51	20231204	182600	494032421	1988	1988	1988	1988	0
52	20231204	182500	494032421	1988	1988	1988	1988	0
53	20231204	182400	494032421	1988	1988	1988	1988	0
54	20231204	182300	494032421	1988	1988	1988	1988	0
55	20231204	182200	494032421	1988	1988	1988	1988	0
56	20231204	182100	494032421	1988	1988	1988	1988	0
57	20231204	182000	494032421	1988	1988	1988	1988	0
58	20231204	181900	494032421	1988	1988	1988	1988	0
59	20231204	181800	494032421	1988	1988	1988	1988	0
60	20231204	181700	494032421	1988	1988	1988	1988	0
61	20231204	181600	494032421	1988	1988	1988	1988	0
62	20231204	181500	494032421	1988	1988	1988	1988	1712
63	20231204	181400	494032421	1988	1988	1988	1988	0
64	20231204	181300	494032421	1988	1988	1988	1988	0
65	20231204	181200	494032421	1988	1988	1988	1988	0
66	20231204	181100	494032421	1988	1988	1988	1988	0
67	20231204	181000	494032421	1988	1988	1988	1988	0
68	20231204	180900	494032421	1988	1988	1988	1988	0
69	20231204	180800	494032421	1988	1988	1988	1988	0
70	20231204	180700	494032421	1988	1988	1988	1988	0
71	20231204	180600	494032421	1988	1988	1988	1988	0
72	20231204	180500	494032421	1988	1988	1988	1988	0
73	20231204	180400	494032421	1988	1988	1988	1988	0
74	20231204	180300	494032421	1988	1988	1988	1988	0
75	20231204	180200	494032421	1988	1988	1988	1988	0
76	20231204	180100	494032421	1988	1988	1988	1988	0
77	20231204	180000	494032421	1988	1988	1988	1988	0
78	20231204	175900	494032421	1988	1988	1988	1988	0
79	20231204	175800	494032421	1988	1988	1988	1988	0
80	20231204	175700	494032421	1988	1988	1988	1988	0
81	20231204	175600	494032421	1988	1988	1988	1988	0
82	20231204	175500	494032421	1988	1988	1988	1988	0
83	20231204	175400	494032421	1988	1988	1988	1988	0
84	20231204	175300	494032421	1988	1988	1988	1988	0
85	20231204	175200	494032421	1988	1988	1988	1988	0
86	20231204	175100	494032421	1988	1988	1988	1988	0
87	20231204	175000	494032421	1988	1988	1988	1988	0
88	20231204	174900	494032421	1988	1988	1988	1988	0
89	20231204	174800	494032421	1988	1988	1988	1988	0
90	20231204	174700	494032421	1988	1988	1988	1988	0
91	20231204	174600	494032421	1988	1988	1988	1988	0
92	20231204	174500	494032421	1988	1988	1988	1988	1712
93	20231204	174400	494032421	1988	1988	1988	1988	0
94	20231204	174300	494032421	1988	1988	1988	1988	0
95	20231204	174200	494032421	1988	1988	1988	1988	0
96	20231204	174100	494032421	1988	1988	1988	1988	0
97	20231204	174000	494032421	1988	1988	1988	1988	0
98	20231204	173900	494032421	1988	1988	1988	1988	0
99	20231204	173800	494032421	1988	1988	1988	1988	0
100	20231204	173700	494032421	1988	1988	1988	1988	0
101	20231204	173600	494032421	1988	1988	1988	1988	0
102	20231204	173500	494032421	1988	1988	1988	1988	0
103	20231204	173400	494032421	1988	1988	1988	1988	0
104	20231204	173300	494032421	1988	1988	1988	1988	0
105	20231204	173200	494032421	1988	1988	1988	1988	0
106	20231204	173100	494032421	1988	1988	1988	1988	0
107	20231204	173000	494032421	1988	1988	1988	1988	0
108	20231204	172900	494032421	1988	1988	1988	1988	0
109	20231204	172800	494032421	1988	1988	1988	1988	0
110	20231204	172700	494032421	1988	1988	1988	1988	0
111	20231204	172600	494032421	1988	1988	1988	1988	0
112	20231204	172500	494032421	1988	1988	1988	1988	0
113	20231204	172400	494032421	1988	1988	1988	1988	0
114	20231204	172300	494032421	1988	1988	1988	1988	0
115	20231204	172200	494032421	1988	1988	1988	1988	0
116	20231204	172100	494032421	1988	1988	1988	1988	0
117	20231204	172000	494032421	1988	1988	1988	1988	0
118	20231204	171900	494032421	1988	1988	1988	1988	0
119	20231204	171800	494032421	1988	1988	1988	1988	0
120	20231204	171700	494032421	1988	1988	1988	1988	0
121	20231204	171600	494032421	1988	1988	1988	1988	0
122	20231204	171500	494032421	1988	1988	1988	1988	1712
123	20231204	171400	494032421	1988	1988	1988	1988	0
124	20231204	171300	494032421	1988	1988	1988	1988	0
125	20231204	171200	494032421	1988	1988	1988	1988	0
126	20231204	171100	494032421	1988	1988	1988	1988	0
127	20231204	171000	494032421	1988	1988	1988	1988	0
128	20231204	170900	494032421	1988	1988	1988	1988	0
129	20231204	170800	494032421	1988	1988	1988	1988	0
130	20231204	170700	494032421	1988	1988	1988	1988	0
131	20231204	170600	494032421	1988	1988	1988	1988	0
132	20231204	170500	494032421	1988	1988	1988	1988	0
133	20231204	170400	494032421	1988	1988	1988	1988	0
134	20231204	170300	494032421	1988	1988	1988	1988	0
135	20231204	170200	494032421	1988	1988	1988	1988	0
136	20231204	170100	494032421	1988	1988	1988	1988	0
137	20231204	170000	494032421	1988	1988	1988	1988	0
138	20231204	165900	494032421	1988	1988	1988	1988	0
139	20231204	165800	494032421	1988	1988	1988	1988	0
140	20231204	165700	494032421	1988	1988	1988	1988	0
141	20231204	165600	494032421	1988	1988	1988	1988	0
142	20231204	165500	494032421	1988	1988	1988	1988	0
143	20231204	165400	494032421	1988	1988	1988	1988	0
144	20231204	165300	494032421	1988	1988	1988	1988	0
145	20231204	165200	494032421	1988	1988	1988	1988	0
146	20231204	165100	494032421	1988	1988	1988	1988	0
147	20231204	165000	494032421	1988	1988	1988	1988	0
148	20231204	164900	494032421	1988	1988	1988	1988	0
149	20231204	164800	494032421	1988	1988	1988	1988	0
150	20231204	164700	494032421	1988	1988	1988	1988	0
151	20231204	164600	494032421	1988	1988	1988	1988	0
152	20231204	164500	494032421	1988	1988	1988	1988	1712
153	20231204	164400	494032421	1988	1988	1988	1988	0
154	20231204	164300	494032421	1988	1988	1988	1988	0
155	20231204	164200	494032421	1988	1988	1988	1988	0
156	20231204	164100	494032421	1988	1988	1988	1988	0
157	20231204	164000	494032421	1988	1988	1988	1988	0
158	20231204	163900	494032421	1988	1988	1988	1988	0
159	20231204	163800	494032421	1988	1988	1988	1988	0
160	20231204	163700	494032421	1988	1988	1988	1988	0
161	20231204	163600	494032421	1988	1988	1988	1988	0
162	20231204	163500	494032421	1988	1988	1988	1988	0
163	20231204	163400	494032421	1988	1988	1988	1988	0
164	20231204	163300	494032421	1988	1988	1988	1988	0
165	20231204	163200	494032421	1988	1988	1988	1988	0
166	20231204	163100	494032421	1988	1988	1988	1988	0
167	20231204	163000	494032421	1988	1988	1988	1988	0
168	20231204	162900	494032421	1988	1988	1988	1988	0
169	20231204	162800	494032421	1988	1988	1988	1988	0
170	20231204	162700	494032421	1988	1988	1988	1988	0
171	20231204	162600	494032421	1988	1988	1988	1988	0
172	20231204	162500	494032421	1988	1988	1988	1988	0
173	20231204	162400	494032421	1988	1988	1988	1988	0
174	20231204	162300	494032421	1988	1988	1988	1988	0
175	20231204	162200	494032421	1988	1988	1988	1988	0
176	20231204	162100	494032421	1988	1988	1988	1988	0
177	20231204	162000	494032421	1988	1988	1988	1988	0
178	20231204	161900	494032421	1988	1988	1988	1988	0
179	20231204	161800	494032421	1988	1988	1988	1988	0
180	20231204	161700	494032421	1988	1988	1988	1988	0
181	20231204	161600	494032421	1988	1988	1988	1988	0
182	20231204	161500	494032421	1988	1988	1988	1988	1712
183	20231204	161400	494032421	1988	1988	1988	1988	0
184	20231204	161300	494032421	1988	1988	1988	1988	0
185	20231204	161200	494032421	1988	1988	1988	1988	0
186	20231204	161100	494032421	1988	1988	1988	1988	0
187	20231204	161000	494032421	1988	1988	1988	1988	0
188	20231204	160900	494032421	1988	1988	1988	1988	0
189	20231204	160800	494032421	1988	1988	1988	1988	0
190	20231204	160700	494032421	1988	1988	1988	1988	0
191	20231204	160600	494032421	1988	1988	1988	1988	0
192	20231204	160500	494032421	1988	1988	1988	1988	0
193	20231204	160400	494032421	1988	1988	1988	1988	0
194	20231204	160300	494032421	1988	1988	1988	1988	0
195	20231204	160200	494032421	1988	1988	1988	1988	0
196	20231204	160100	494032421	1988	1988	1988	1988	0
197	20231204	160000	494032421	1988	1988	1988	1988	0
198	20231204	155900	494032421	1988	1988	1988	1988	0
199	20231204	155800	494032421	1988	1988	1988	1988	0
200	20231204	155700	494032421	1988	1988	1988	1988	0
201	20231204	155600	494032421	1988	1988	1988	1988	0
202	20231204	155500	494032421	1988	1988	1988	1988	0
203	20231204	155400	494032421	1988	1988	1988	1988	0
204	20231204	155300	494032421	1988	1988	1988	1988	0
205	20231204	155200	494032421	1988	1988	1988	1988	0
206	20231204	155100	494032421	1988	1988	1988	1988	0
207	20231204	155000	494032421	1988	1988	1988	1988	0
208	20231204	154900	494032421	1988	1988	1988	1988	0
209	20231204	154800	494032421	1988	1988	1988	1988	0
210	20231204	154700	494032421	1988	1988	1988	1988	0
211	20231204	154600	494032421	1988	1988	1988	1988	0
212	20231204	154500	494032421	1988	1988	1988	1988	1712
213	20231204	154400	494032421	1988	1988	1988	1988	0
214	20231204	154300	494032421	1988	1988	1988	1988	0
215	20231204	154200	494032421	1988	1988	1988	1988	0
216	20231204	154100	494032421	1988	1988	1988	1988	0
217	20231204	154000	494032421	1988	1988	1988	1988	0
218	20231204	153900	494032421	1988	1988	1988	1988	0
219	20231204	153800	494032421	1988	1988	1988	1988	0
220	20231204	153700	494032421	1988	1988	1988	1988	0
221	20231204	153600	494032421	1988	1988	1988	1988	0
222	20231204	153500	494032421	1988	1988	1988	1988	0
223	20231204	153400	494032421	1988	1988	1988	1988	0
224	20231204	153300	494032421	1988	1988	1988	1988	0
225	20231204	153200	494032421	1988	1988	1988	1988	0
226	20231204	153100	494032421	1988	1988	1988	1988	0
227	20231204	153000	494032421	1988	1988	1988	1988	1712
228	20231204	152900	490628965	1991	1991	1991	1991	0
229	20231204	152800	490628965	1991	1991	1991	1991	0
230	20231204	152700	490628965	1991	1991	1991	1991	0
231	20231204	152600	490628965	1991	1991	1991	1991	0
232	20231204	152500	490628965	1991	1991	1991	1991	0
233	20231204	152400	490628965	1991	1991	1991	1991	0
234	20231204	152300	490628965	1991	1991	1991	1991	0
235	20231204	152200	490628965	1991	1991	1991	1991	0
236	20231204	152100	490628965	1991	1991	1991	1991	0
237	20231204	152000	490628965	1991	1991	1991	1991	0
238	20231204	151900	490628965	1991	1991	1991	1991	1760
239	20231204	151800	487124805	1979	1979	1979	1979	2000
240	20231204	151700	483166805	1980	1979	1980	1979	1081
241	20231204	151600	481026445	1979	1979	1979	1979	7
242	20231204	151500	481012592	1980	1980	1980	1980	0
243	20231204	151400	481012592	1980	1980	1980	1980	125
244	20231204	151300	480765092	1980	1980	1980	1980	252
245	20231204	151200	480266132	1980	1981	1981	1980	1059
246	20231204	151100	478169291	1980	1981	1981	1980	1000
247	20231204	151000	476189286	1991	1991	1991	1991	0
248	20231204	150900	476189286	1991	1991	1991	1991	35
249	20231204	150800	476119601	1991	1991	1991	1991	0
250	20231204	150700	476119601	1991	1991	1991	1991	0
251	20231204	150600	476119601	1991	1991	1991	1991	0
252	20231204	150500	476119601	1991	1991	1991	1991	1
253	20231204	150400	476117610	1991	1991	1991	1991	1
254	20231204	150300	476115619	1990	1990	1990	1990	0
255	20231204	150200	476115619	1990	1990	1990	1990	50
256	20231204	150100	476016119	1993	1993	1993	1993	0
257	20231204	150000	476016119	1993	1993	1993	1993	0
258	20231204	145900	476016119	1993	1993	1993	1993	1
259	20231204	145800	476014126	1993	1993	1993	1993	0
260	20231204	145700	476014126	1993	1993	1993	1993	1
261	20231204	145600	476012133	1993	1993	1993	1993	500
262	20231204	145500	475015633	1993	1993	1993	1993	2
263	20231204	145400	475011647	1979	1979	1979	1979	0
264	20231204	145300	475011647	1979	1986	1986	1979	10000
265	20231204	145200	455214715	1993	1993	1993	1993	2650
266	20231204	145100	449933265	1993	1993	1993	1993	0
267	20231204	145000	449933265	1993	1993	1993	1993	17
268	20231204	144900	449899384	1993	1993	1993	1993	0
269	20231204	144800	449899384	1993	1990	1993	1988	2222
270	20231204	144700	445477543	1993	1993	1993	1993	0
271	20231204	144600	445477543	1993	1993	1993	1993	1
272	20231204	144500	445475550	1993	1993	1993	1993	50
273	20231204	144400	445375900	1993	1990	1993	1990	702
274	20231204	144300	443976817	1990	1994	1994	1990	50
275	20231204	144200	443877237	1994	1992	1995	1992	162
276	20231204	144100	443554522	1991	1990	1991	1990	939
277	20231204	144000	441685752	1989	1987	1989	1987	896
278	20231204	143900	439904278	1982	1982	1982	1982	46
279	20231204	143800	439813106	1982	1982	1982	1982	8
280	20231204	143700	439797250	1982	1981	1982	1981	65
281	20231204	143600	439668469	1981	1981	1981	1981	490
282	20231204	143500	438697779	1980	1980	1980	1980	522
283	20231204	143400	437664219	1980	1980	1980	1980	0
284	20231204	143300	437664219	1980	1979	1980	1979	587
285	20231204	143200	436502515	1980	1980	1980	1980	0
286	20231204	143100	436502515	1980	1980	1980	1980	66
287	20231204	143000	436371835	1979	1979	1979	1979	0
288	20231204	142900	436371835	1979	1979	1979	1979	0
289	20231204	142800	436371835	1979	1979	1979	1979	0
290	20231204	142700	436371835	1979	1980	1980	1979	201
291	20231204	142600	435974055	1980	1980	1980	1980	1
292	20231204	142500	435972075	1979	1979	1979	1979	5969
293	20231204	142400	424159424	1980	1980	1980	1980	0
294	20231204	142300	424159424	1980	1979	1980	1979	269
295	20231204	142200	423626873	1979	1979	1979	1979	25
296	20231204	142100	423577398	1979	1979	1979	1979	19
297	20231204	142000	423539797	1979	1979	1979	1979	0
298	20231204	141900	423539797	1979	1979	1979	1979	0
299	20231204	141800	423539797	1979	1979	1979	1977	1290
300	20231204	141700	420987246	1978	1978	1978	1978	0
301	20231204	141600	420987246	1978	1978	1978	1978	0
302	20231204	141500	420987246	1978	1978	1978	1978	0
303	20231204	141400	420987246	1978	1978	1978	1978	5
304	20231204	141300	420977356	1979	1979	1979	1979	550
305	20231204	141200	419888906	1974	1974	1974	1974	0
306	20231204	141100	419888906	1974	1974	1974	1974	0
307	20231204	141000	419888906	1974	1974	1974	1974	0
308	20231204	140900	419888906	1974	1974	1974	1974	0
309	20231204	140800	419888906	1974	1974	1974	1974	0
310	20231204	140700	419888906	1974	1974	1974	1974	0
311	20231204	140600	419888906	1974	1974	1974	1974	0
312	20231204	140500	419888906	1974	1974	1974	1974	0
313	20231204	140400	419888906	1974	1974	1974	1974	0
314	20231204	140300	419888906	1974	1974	1974	1974	0
315	20231204	140200	419888906	1974	1975	1975	1974	800
316	20231204	140100	418309306	1974	1974	1974	1974	0
317	20231204	140000	418309306	1974	1977	1977	1974	1000
318	20231204	135900	416334281	1979	1979	1979	1979	0
319	20231204	135800	416334281	1979	1979	1979	1979	0
320	20231204	135700	416334281	1979	1979	1979	1979	294
321	20231204	135600	415752455	1979	1976	1979	1976	500
322	20231204	135500	414763721	1975	1976	1976	1975	3
323	20231204	135400	414757795	1979	1979	1979	1979	0
324	20231204	135300	414757795	1979	1979	1979	1979	0
325	20231204	135200	414757795	1979	1979	1979	1979	0
326	20231204	135100	414757795	1979	1979	1979	1979	0
327	20231204	135000	414757795	1979	1979	1979	1979	1
328	20231204	134900	414755816	1979	1979	1979	1979	0
329	20231204	134800	414755816	1979	1979	1979	1979	263
330	20231204	134700	414235339	1979	1979	1979	1979	0
331	20231204	134600	414235339	1979	1979	1979	1979	0
332	20231204	134500	414235339	1979	1979	1979	1979	0
333	20231204	134400	414235339	1979	1979	1979	1979	0
334	20231204	134300	414235339	1979	1979	1979	1979	0
335	20231204	134200	414235339	1979	1979	1979	1979	0
336	20231204	134100	414235339	1979	1979	1979	1979	0
337	20231204	134000	414235339	1979	1979	1979	1979	0
338	20231204	133900	414235339	1979	1979	1979	1979	804
339	20231204	133800	412644223	1980	1980	1980	1980	1343
340	20231204	133700	409985083	1980	1980	1980	1980	1
341	20231204	133600	409983103	1975	1975	1975	1975	200
342	20231204	133500	409588103	1975	1975	1975	1975	24
343	20231204	133400	409540703	1975	1975	1975	1975	0
344	20231204	133300	409540703	1975	1976	1976	1975	900
345	20231204	133200	407762905	1976	1976	1976	1976	0
346	20231204	133100	407762905	1976	1976	1976	1976	0
347	20231204	133000	407762905	1976	1976	1976	1976	112
348	20231204	132900	407541593	1976	1976	1976	1976	2000
349	20231204	132800	403589593	1976	1976	1976	1976	0
350	20231204	132700	403589593	1976	1976	1976	1976	0
351	20231204	132600	403589593	1976	1977	1977	1976	285
352	20231204	132500	403026232	1980	1980	1980	1980	0
353	20231204	132400	403026232	1980	1980	1980	1980	0
354	20231204	132300	403026232	1980	1980	1980	1980	0
355	20231204	132200	403026232	1980	1980	1980	1980	11
356	20231204	132100	403004452	1980	1980	1980	1980	1
357	20231204	132000	403002472	1980	1980	1980	1980	0
358	20231204	131900	403002472	1980	1980	1980	1980	10
359	20231204	131800	402982672	1980	1980	1980	1980	14
360	20231204	131700	402954952	1980	1980	1980	1980	1236
361	20231204	131600	400507672	1982	1982	1982	1982	1
362	20231204	131500	400505690	1982	1982	1982	1982	0
363	20231204	131400	400505690	1982	1981	1982	1981	250
364	20231204	131300	400010290	1982	1982	1982	1982	0
365	20231204	131200	400010290	1982	1982	1982	1982	0
366	20231204	131100	400010290	1982	1982	1982	1982	0
367	20231204	131000	400010290	1982	1982	1982	1982	3
368	20231204	130900	400004344	1975	1982	1982	1975	363
369	20231204	130800	399285230	1988	1988	1988	1988	0
370	20231204	130700	399285230	1988	1988	1988	1988	0
371	20231204	130600	399285230	1988	1985	1988	1985	1417
372	20231204	130500	396470754	1984	1980	1984	1980	3810
373	20231204	130400	388920860	1974	1974	1974	1974	0
374	20231204	130300	388920860	1974	1974	1974	1974	920
375	20231204	130200	387104780	1973	1976	1976	1973	3361
376	20231204	130100	380466622	1980	1980	1980	1980	0
377	20231204	130000	380466622	1980	1980	1980	1980	0
378	20231204	125900	380466622	1980	1980	1980	1980	0
379	20231204	125800	380466622	1980	1980	1980	1980	0
380	20231204	125700	380466622	1980	1980	1980	1980	11
381	20231204	125600	380444842	1980	1980	1980	1976	991
382	20231204	125500	378482666	1980	1980	1980	1980	0
383	20231204	125400	378482666	1980	1980	1980	1980	10
384	20231204	125300	378462866	1976	1976	1976	1976	0
385	20231204	125200	378462866	1976	1977	1977	1976	236
386	20231204	125100	377996510	1976	1976	1976	1976	0
387	20231204	125000	377996510	1976	1976	1976	1976	0
388	20231204	124900	377996510	1976	1976	1976	1976	0
389	20231204	124800	377996510	1976	1976	1976	1976	0
390	20231204	124700	377996510	1976	1976	1976	1976	0
391	20231204	124600	377996510	1976	1976	1976	1976	0
392	20231204	124500	377996510	1976	1981	1981	1976	398
393	20231204	124400	377209260	1978	1979	1979	1978	377
394	20231204	124300	376463187	1979	1979	1979	1979	144
395	20231204	124200	376178211	1979	1979	1979	1979	0
396	20231204	124100	376178211	1979	1979	1979	1979	0
397	20231204	124000	376178211	1979	1979	1979	1979	0
398	20231204	123900	376178211	1979	1979	1979	1979	0
399	20231204	123800	376178211	1979	1979	1979	1979	0
400	20231204	123700	376178211	1979	1979	1979	1979	0
401	20231204	123600	376178211	1979	1979	1979	1979	0
402	20231204	123500	376178211	1979	1979	1979	1979	0
403	20231204	123400	376178211	1979	1979	1979	1979	1
404	20231204	123300	376176232	1980	1980	1980	1980	0
405	20231204	123200	376176232	1980	1980	1980	1980	0
406	20231204	123100	376176232	1980	1980	1980	1980	50
407	20231204	123000	376077232	1982	1982	1982	1982	0
408	20231204	122900	376077232	1982	1982	1982	1982	0
409	20231204	122800	376077232	1982	1981	1982	1978	1127
410	20231204	122700	373846615	1981	1981	1981	1981	0
411	20231204	122600	373846615	1981	1981	1981	1981	6
412	20231204	122500	373834729	1981	1981	1981	1981	2
413	20231204	122400	373830767	1980	1980	1980	1980	0
414	20231204	122300	373830767	1980	1980	1980	1980	0
415	20231204	122200	373830767	1980	1980	1980	1980	0
416	20231204	122100	373830767	1980	1980	1980	1980	30
417	20231204	122000	373771367	1980	1980	1980	1980	109
418	20231204	121900	373555547	1980	1980	1980	1980	3
419	20231204	121800	373549607	1975	1975	1975	1975	0
420	20231204	121700	373549607	1975	1975	1975	1975	0
421	20231204	121600	373549607	1975	1975	1975	1975	0
422	20231204	121500	373549607	1975	1975	1975	1975	0
423	20231204	121400	373549607	1975	1975	1975	1975	0
424	20231204	121300	373549607	1975	1975	1975	1975	0
425	20231204	121200	373549607	1975	1975	1975	1975	0
426	20231204	121100	373549607	1975	1975	1975	1975	0
427	20231204	121000	373549607	1975	1975	1975	1975	0
428	20231204	120900	373549607	1975	1975	1975	1975	1602
429	20231204	120800	370385657	1975	1975	1975	1975	6
430	20231204	120700	370373807	1975	1975	1975	1975	191
431	20231204	120600	369996582	1975	1975	1975	1975	150
432	20231204	120500	369700332	1975	1975	1975	1975	0
433	20231204	120400	369700332	1975	1975	1975	1975	0
434	20231204	120300	369700332	1975	1975	1975	1975	1000
435	20231204	120200	367725332	1975	1975	1975	1975	101
436	20231204	120100	367525857	1980	1980	1980	1980	1
437	20231204	120000	367523877	1975	1975	1980	1975	928
438	20231204	115900	365691027	1975	1975	1975	1973	62
439	20231204	115800	365568580	1975	1975	1975	1975	0
440	20231204	115700	365568580	1975	1975	1975	1975	30
441	20231204	115600	365509330	1975	1975	1975	1975	0
442	20231204	115500	365509330	1975	1975	1975	1975	92
443	20231204	115400	365327630	1982	1982	1982	1982	0
444	20231204	115300	365327630	1982	1982	1982	1982	88
445	20231204	115200	365153214	1982	1982	1982	1982	0
446	20231204	115100	365153214	1982	1974	1982	1973	1091
447	20231204	115000	362999835	1975	1975	1975	1975	101
448	20231204	114900	362800360	1982	1982	1982	1982	1
449	20231204	114800	362798378	1974	1982	1982	1974	491
450	20231204	114700	361829042	1982	1982	1982	1982	0
451	20231204	114600	361829042	1982	1982	1982	1982	6
452	20231204	114500	361817150	1982	1981	1982	1981	2
453	20231204	114400	361813187	1974	1978	1978	1974	1400
454	20231204	114300	359047150	1978	1978	1978	1978	0
455	20231204	114200	359047150	1978	1978	1978	1978	0
456	20231204	114100	359047150	1978	1980	1980	1978	405
457	20231204	114000	358246050	1983	1983	1983	1983	100
458	20231204	113900	358047750	1983	1983	1983	1983	1
459	20231204	113800	358045767	1983	1983	1983	1983	0
460	20231204	113700	358045767	1983	1983	1983	1983	10
461	20231204	113600	358025937	1983	1983	1983	1983	0
462	20231204	113500	358025937	1983	1983	1983	1983	1
463	20231204	113400	358023954	1983	1983	1983	1983	0
464	20231204	113300	358023954	1983	1983	1983	1983	0
465	20231204	113200	358023954	1983	1983	1983	1983	1
466	20231204	113100	358021971	1976	1976	1976	1976	0
467	20231204	113000	358021971	1976	1976	1976	1976	0
468	20231204	112900	358021971	1976	1981	1981	1976	2707
469	20231204	112800	352668477	1983	1983	1983	1983	0
470	20231204	112700	352668477	1983	1983	1983	1983	1
471	20231204	112600	352666494	1980	1980	1980	1980	3725
472	20231204	112500	345290994	1983	1981	1983	1981	27
473	20231204	112400	345237503	1979	1979	1979	1979	0
474	20231204	112300	345237503	1979	1979	1979	1979	0
475	20231204	112200	345237503	1979	1980	1980	1979	16
476	20231204	112100	345205837	1981	1981	1981	1981	200
477	20231204	112000	344809637	1983	1983	1983	1983	0
478	20231204	111900	344809637	1983	1983	1983	1983	0
479	20231204	111800	344809637	1983	1982	1983	1982	151
480	20231204	111700	344510301	1983	1977	1983	1977	95
481	20231204	111600	344322480	1976	1976	1976	1976	0
482	20231204	111500	344322480	1976	1976	1976	1976	0
483	20231204	111400	344322480	1976	1976	1976	1976	0
484	20231204	111300	344322480	1976	1977	1977	1976	21
485	20231204	111200	344280978	1983	1983	1983	1983	0
486	20231204	111100	344280978	1983	1983	1983	1983	115
487	20231204	111000	344052933	1983	1983	1983	1983	0
488	20231204	110900	344052933	1983	1983	1983	1983	0
489	20231204	110800	344052933	1983	1983	1983	1983	0
490	20231204	110700	344052933	1983	1983	1983	1983	0
491	20231204	110600	344052933	1983	1983	1983	1983	82
492	20231204	110500	343890327	1983	1976	1983	1976	532
493	20231204	110400	342839088	1975	1975	1975	1975	0
494	20231204	110300	342839088	1975	1975	1975	1975	3313
495	20231204	110200	336295913	1975	1975	1975	1975	0
496	20231204	110100	336295913	1975	1975	1975	1975	21
497	20231204	110000	336254438	1975	1975	1975	1975	128
498	20231204	105900	336001638	1975	1982	1982	1975	3438
499	20231204	105800	329207621	1984	1984	1984	1984	0
500	20231204	105700	329207621	1984	1984	1984	1984	0
501	20231204	105600	329207621	1984	1984	1984	1984	2
502	20231204	105500	329203653	1984	1984	1984	1984	0
503	20231204	105400	329203653	1984	1984	1984	1984	0
504	20231204	105300	329203653	1984	1984	1984	1984	0
505	20231204	105200	329203653	1984	1984	1984	1984	0
506	20231204	105100	329203653	1984	1984	1984	1984	0
507	20231204	105000	329203653	1984	1984	1984	1984	0
508	20231204	104900	329203653	1984	1984	1984	1984	0
509	20231204	104800	329203653	1984	1984	1984	1984	1
510	20231204	104700	329201669	1984	1984	1984	1984	0
511	20231204	104600	329201669	1984	1984	1984	1984	1
512	20231204	104500	329199685	1980	1980	1980	1980	0
513	20231204	104400	329199685	1980	1980	1980	1980	0
514	20231204	104300	329199685	1980	1980	1980	1980	1
515	20231204	104200	329197705	1980	1980	1980	1980	1
516	20231204	104100	329195725	1984	1984	1984	1984	505
517	20231204	104000	328193805	1983	1983	1983	1983	0
518	20231204	103900	328193805	1983	1983	1983	1983	0
519	20231204	103800	328193805	1983	1983	1983	1983	0
520	20231204	103700	328193805	1983	1979	1983	1979	5
521	20231204	103600	328183900	1978	1973	1978	1973	4049
522	20231204	103500	320178334	1971	1973	1973	1971	64
523	20231204	103400	320052155	1977	1977	1977	1977	16
524	20231204	103300	320020523	1972	1972	1972	1972	1388
525	20231204	103200	317283387	1972	1972	1972	1972	262
526	20231204	103100	316766723	1972	1972	1972	1972	1354
527	20231204	103000	314096635	1972	1973	1973	1972	13
528	20231204	102900	314070994	1971	1971	1971	1971	0
529	20231204	102800	314070994	1971	1971	1971	1971	110
530	20231204	102700	313854184	1971	1971	1971	1971	50
531	20231204	102600	313755634	1971	1972	1972	1971	2000
532	20231204	102500	309813633	1971	1972	1972	1971	1150
533	20231204	102400	307546505	1972	1975	1976	1972	1844
534	20231204	102300	303907818	1973	1973	1973	1973	0
535	20231204	102200	303907818	1973	1973	1973	1973	301
536	20231204	102100	303313945	1972	1975	1975	1972	748
537	20231204	102000	301837777	1977	1977	1977	1977	5
538	20231204	101900	301827892	1977	1977	1977	1977	310
539	20231204	101800	301215022	1977	1977	1977	1977	300
540	20231204	101700	300621922	1977	1975	1977	1975	258
541	20231204	101600	300112207	1975	1975	1975	1975	1
542	20231204	101500	300110232	1974	1974	1974	1974	912
543	20231204	101400	298309944	1974	1974	1974	1974	153
544	20231204	101300	298007922	1974	1975	1975	1974	238
545	20231204	101200	297538010	1975	1974	1975	1974	41
546	20231204	101100	297457075	1974	1974	1974	1974	55
547	20231204	101000	297348505	1974	1974	1974	1974	5
548	20231204	100900	297338635	1972	1972	1972	1972	0
549	20231204	100800	297338635	1972	1974	1974	1972	834
550	20231204	100700	295692918	1974	1974	1974	1974	567
551	20231204	100600	294573660	1973	1973	1973	1973	100
552	20231204	100500	294376360	1974	1970	1974	1970	601
553	20231204	100400	293190154	1970	1974	1974	1970	208
554	20231204	100300	292780191	1974	1973	1974	1973	77
555	20231204	100200	292628244	1970	1974	1974	1970	3502
556	20231204	100100	285725484	1975	1975	1975	1975	14
557	20231204	100000	285697834	1975	1975	1975	1975	15
558	20231204	095900	285668209	1975	1974	1975	1974	510
559	20231204	095800	284661019	1974	1966	1974	1966	5012
560	20231204	095700	274801109	1966	1973	1975	1966	4445
561	20231204	095600	266044625	1973	1970	1973	1970	856
562	20231204	095500	264357405	1970	1981	1981	1965	10099
563	20231204	095400	244414552	1980	1987	1987	1980	3488
564	20231204	095300	237505462	1980	1982	1987	1980	2785
565	20231204	095200	231987319	1987	1987	1987	1985	208
566	20231204	095100	231574223	1981	1983	1983	1981	297
567	20231204	095000	230985463	1983	1988	1988	1981	13598
568	20231204	094900	204012056	1990	1990	1990	1990	1
569	20231204	094800	204010066	1988	1988	1988	1987	60
570	20231204	094700	203890828	1987	1987	1987	1987	221
571	20231204	094600	203451701	1989	1989	1989	1989	0
572	20231204	094500	203451701	1989	1990	1990	1989	2624
573	20231204	094400	198232265	1987	1990	1990	1987	2610
574	20231204	094300	193045887	1990	1990	1990	1990	70
575	20231204	094200	192906587	1990	1990	1990	1990	1
576	20231204	094100	192904597	1995	1995	1995	1995	0
577	20231204	094000	192904597	1995	1989	1995	1987	4195
578	20231204	093900	184567718	1996	1989	1996	1989	230
579	20231204	093800	184110178	1987	1989	1989	1987	146
580	20231204	093700	183820069	1987	1990	1990	1987	3015
581	20231204	093600	177822393	1990	1994	1995	1990	5754
582	20231204	093500	166359701	1994	1995	1995	1994	3586
583	20231204	093400	159206825	1996	2005	2005	1996	7358
584	20231204	093300	144504080	2005	2005	2005	2005	50
585	20231204	093200	144403830	2000	2000	2000	2000	100
586	20231204	093100	144203830	1998	2005	2005	1998	5243
587	20231204	093000	133724904	2010	2010	2010	2010	0
588	20231204	092900	133724904	2010	2010	2010	2010	2
589	20231204	092800	133720884	2010	2010	2010	2010	0
590	20231204	092700	133720884	2010	2010	2010	2010	440
591	20231204	092600	132836484	2010	2000	2010	2000	551
592	20231204	092500	131734474	2010	2005	2010	2000	228
593	20231204	092400	131277874	2005	2010	2010	2005	21
594	20231204	092300	131235764	2000	2000	2000	2000	0
595	20231204	092200	131235764	2000	2000	2000	2000	1000
596	20231204	092100	129235764	2010	2010	2010	2010	660
597	20231204	092000	127909164	2000	2000	2010	2000	3065
598	20231204	091900	121778664	2010	2010	2010	2000	23363
599	20231204	091800	75038534	2010	2005	2010	2005	1995
600	20231204	091700	71029439	2010	2010	2010	2005	979
601	20231204	091600	69066529	2010	2010	2010	2010	0
602	20231204	091500	69066529	2010	2010	2010	2010	254
603	20231204	091400	68555989	2010	2010	2010	2010	424
604	20231204	091300	67703749	2010	2015	2015	2010	203
605	20231204	091200	67295709	2020	2020	2020	2020	0
606	20231204	091100	67295709	2020	2015	2020	2015	200
607	20231204	091000	66892019	2020	2020	2020	2020	0
608	20231204	090900	66892019	2020	2015	2020	1997	11841
609	20231204	090800	43186300	2010	2020	2020	2010	890
610	20231204	090700	41396385	2020	2020	2020	2020	0
611	20231204	090600	41396385	2020	2020	2020	2020	1
612	20231204	090500	41394365	2020	2020	2030	2010	3273
613	20231204	090400	34805020	2020	2020	2020	2020	473
614	20231204	090300	33849560	2020	2020	2020	2020	1290
615	20231204	090200	31243760	2020	2020	2020	2010	2186
616	20231204	090100	26839760	2030	2035	2035	2020	7543
617	20231204	090000	11533710	2035	2040	2040	2035	5655