KissMeData/322780/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210600	130355615	1990	1990	1990	1990	1390
3	20231212	210500	130355615	1990	1990	1990	1990	0
4	20231212	210400	130355615	1990	1990	1990	1990	0
5	20231212	210300	130355615	1990	1990	1990	1990	0
6	20231212	210200	130355615	1990	1990	1990	1990	0
7	20231212	210100	130355615	1990	1990	1990	1990	0
8	20231212	210000	130355615	1990	1990	1990	1990	0
9	20231212	205900	130355615	1990	1990	1990	1990	0
10	20231212	205800	130355615	1990	1990	1990	1990	0
11	20231212	205700	130355615	1990	1990	1990	1990	0
12	20231212	205600	130355615	1990	1990	1990	1990	0
13	20231212	205500	130355615	1990	1990	1990	1990	0
14	20231212	205400	130355615	1990	1990	1990	1990	0
15	20231212	205300	130355615	1990	1990	1990	1990	0
16	20231212	205200	130355615	1990	1990	1990	1990	0
17	20231212	205100	130355615	1990	1990	1990	1990	0
18	20231212	205000	130355615	1990	1990	1990	1990	0
19	20231212	204900	130355615	1990	1990	1990	1990	0
20	20231212	204800	130355615	1990	1990	1990	1990	0
21	20231212	204700	130355615	1990	1990	1990	1990	0
22	20231212	204600	130355615	1990	1990	1990	1990	0
23	20231212	204500	130355615	1990	1990	1990	1990	0
24	20231212	204400	130355615	1990	1990	1990	1990	0
25	20231212	204300	130355615	1990	1990	1990	1990	0
26	20231212	204200	130355615	1990	1990	1990	1990	0
27	20231212	204100	130355615	1990	1990	1990	1990	0
28	20231212	204000	130355615	1990	1990	1990	1990	0
29	20231212	203900	130355615	1990	1990	1990	1990	0
30	20231212	203800	130355615	1990	1990	1990	1990	0
31	20231212	203700	130355615	1990	1990	1990	1990	0
32	20231212	203600	130355615	1990	1990	1990	1990	1390
33	20231212	203500	130355615	1990	1990	1990	1990	0
34	20231212	203400	130355615	1990	1990	1990	1990	0
35	20231212	203300	130355615	1990	1990	1990	1990	0
36	20231212	203200	130355615	1990	1990	1990	1990	0
37	20231212	203100	130355615	1990	1990	1990	1990	0
38	20231212	203000	130355615	1990	1990	1990	1990	0
39	20231212	202900	130355615	1990	1990	1990	1990	0
40	20231212	202800	130355615	1990	1990	1990	1990	0
41	20231212	202700	130355615	1990	1990	1990	1990	0
42	20231212	202600	130355615	1990	1990	1990	1990	0
43	20231212	202500	130355615	1990	1990	1990	1990	0
44	20231212	202400	130355615	1990	1990	1990	1990	0
45	20231212	202300	130355615	1990	1990	1990	1990	0
46	20231212	202200	130355615	1990	1990	1990	1990	0
47	20231212	202100	130355615	1990	1990	1990	1990	0
48	20231212	202000	130355615	1990	1990	1990	1990	0
49	20231212	201900	130355615	1990	1990	1990	1990	0
50	20231212	201800	130355615	1990	1990	1990	1990	0
51	20231212	201700	130355615	1990	1990	1990	1990	0
52	20231212	201600	130355615	1990	1990	1990	1990	0
53	20231212	201500	130355615	1990	1990	1990	1990	0
54	20231212	201400	130355615	1990	1990	1990	1990	0
55	20231212	201300	130355615	1990	1990	1990	1990	0
56	20231212	201200	130355615	1990	1990	1990	1990	0
57	20231212	201100	130355615	1990	1990	1990	1990	0
58	20231212	201000	130355615	1990	1990	1990	1990	0
59	20231212	200900	130355615	1990	1990	1990	1990	0
60	20231212	200800	130355615	1990	1990	1990	1990	0
61	20231212	200700	130355615	1990	1990	1990	1990	0
62	20231212	200600	130355615	1990	1990	1990	1990	1390
63	20231212	200500	130355615	1990	1990	1990	1990	0
64	20231212	200400	130355615	1990	1990	1990	1990	0
65	20231212	200300	130355615	1990	1990	1990	1990	0
66	20231212	200200	130355615	1990	1990	1990	1990	0
67	20231212	200100	130355615	1990	1990	1990	1990	0
68	20231212	200000	130355615	1990	1990	1990	1990	0
69	20231212	195900	130355615	1990	1990	1990	1990	0
70	20231212	195800	130355615	1990	1990	1990	1990	0
71	20231212	195700	130355615	1990	1990	1990	1990	0
72	20231212	195600	130355615	1990	1990	1990	1990	0
73	20231212	195500	130355615	1990	1990	1990	1990	0
74	20231212	195400	130355615	1990	1990	1990	1990	0
75	20231212	195300	130355615	1990	1990	1990	1990	0
76	20231212	195200	130355615	1990	1990	1990	1990	0
77	20231212	195100	130355615	1990	1990	1990	1990	0
78	20231212	195000	130355615	1990	1990	1990	1990	0
79	20231212	194900	130355615	1990	1990	1990	1990	0
80	20231212	194800	130355615	1990	1990	1990	1990	0
81	20231212	194700	130355615	1990	1990	1990	1990	0
82	20231212	194600	130355615	1990	1990	1990	1990	0
83	20231212	194500	130355615	1990	1990	1990	1990	0
84	20231212	194400	130355615	1990	1990	1990	1990	0
85	20231212	194300	130355615	1990	1990	1990	1990	0
86	20231212	194200	130355615	1990	1990	1990	1990	0
87	20231212	194100	130355615	1990	1990	1990	1990	0
88	20231212	194000	130355615	1990	1990	1990	1990	0
89	20231212	193900	130355615	1990	1990	1990	1990	0
90	20231212	193800	130355615	1990	1990	1990	1990	0
91	20231212	193700	130355615	1990	1990	1990	1990	0
92	20231212	193600	130355615	1990	1990	1990	1990	1390
93	20231212	193500	130355615	1990	1990	1990	1990	0
94	20231212	193400	130355615	1990	1990	1990	1990	0
95	20231212	193300	130355615	1990	1990	1990	1990	0
96	20231212	193200	130355615	1990	1990	1990	1990	0
97	20231212	193100	130355615	1990	1990	1990	1990	0
98	20231212	193000	130355615	1990	1990	1990	1990	0
99	20231212	192900	130355615	1990	1990	1990	1990	0
100	20231212	192800	130355615	1990	1990	1990	1990	0
101	20231212	192700	130355615	1990	1990	1990	1990	0
102	20231212	192600	130355615	1990	1990	1990	1990	0
103	20231212	192500	130355615	1990	1990	1990	1990	0
104	20231212	192400	130355615	1990	1990	1990	1990	0
105	20231212	192300	130355615	1990	1990	1990	1990	0
106	20231212	192200	130355615	1990	1990	1990	1990	0
107	20231212	192100	130355615	1990	1990	1990	1990	0
108	20231212	192000	130355615	1990	1990	1990	1990	0
109	20231212	191900	130355615	1990	1990	1990	1990	0
110	20231212	191800	130355615	1990	1990	1990	1990	0
111	20231212	191700	130355615	1990	1990	1990	1990	0
112	20231212	191600	130355615	1990	1990	1990	1990	0
113	20231212	191500	130355615	1990	1990	1990	1990	0
114	20231212	191400	130355615	1990	1990	1990	1990	0
115	20231212	191300	130355615	1990	1990	1990	1990	0
116	20231212	191200	130355615	1990	1990	1990	1990	0
117	20231212	191100	130355615	1990	1990	1990	1990	0
118	20231212	191000	130355615	1990	1990	1990	1990	0
119	20231212	190900	130355615	1990	1990	1990	1990	0
120	20231212	190800	130355615	1990	1990	1990	1990	0
121	20231212	190700	130355615	1990	1990	1990	1990	0
122	20231212	190600	130355615	1990	1990	1990	1990	1390
123	20231212	190500	130355615	1990	1990	1990	1990	0
124	20231212	190400	130355615	1990	1990	1990	1990	0
125	20231212	190300	130355615	1990	1990	1990	1990	0
126	20231212	190200	130355615	1990	1990	1990	1990	0
127	20231212	190100	130355615	1990	1990	1990	1990	0
128	20231212	190000	130355615	1990	1990	1990	1990	0
129	20231212	185900	130355615	1990	1990	1990	1990	0
130	20231212	185800	130355615	1990	1990	1990	1990	0
131	20231212	185700	130355615	1990	1990	1990	1990	0
132	20231212	185600	130355615	1990	1990	1990	1990	0
133	20231212	185500	130355615	1990	1990	1990	1990	0
134	20231212	185400	130355615	1990	1990	1990	1990	0
135	20231212	185300	130355615	1990	1990	1990	1990	0
136	20231212	185200	130355615	1990	1990	1990	1990	0
137	20231212	185100	130355615	1990	1990	1990	1990	0
138	20231212	185000	130355615	1990	1990	1990	1990	0
139	20231212	184900	130355615	1990	1990	1990	1990	0
140	20231212	184800	130355615	1990	1990	1990	1990	0
141	20231212	184700	130355615	1990	1990	1990	1990	0
142	20231212	184600	130355615	1990	1990	1990	1990	0
143	20231212	184500	130355615	1990	1990	1990	1990	0
144	20231212	184400	130355615	1990	1990	1990	1990	0
145	20231212	184300	130355615	1990	1990	1990	1990	0
146	20231212	184200	130355615	1990	1990	1990	1990	0
147	20231212	184100	130355615	1990	1990	1990	1990	0
148	20231212	184000	130355615	1990	1990	1990	1990	0
149	20231212	183900	130355615	1990	1990	1990	1990	0
150	20231212	183800	130355615	1990	1990	1990	1990	0
151	20231212	183700	130355615	1990	1990	1990	1990	0
152	20231212	183600	130355615	1990	1990	1990	1990	1390
153	20231212	183500	130355615	1990	1990	1990	1990	0
154	20231212	183400	130355615	1990	1990	1990	1990	0
155	20231212	183300	130355615	1990	1990	1990	1990	0
156	20231212	183200	130355615	1990	1990	1990	1990	0
157	20231212	183100	130355615	1990	1990	1990	1990	0
158	20231212	183000	130355615	1990	1990	1990	1990	0
159	20231212	182900	130355615	1990	1990	1990	1990	0
160	20231212	182800	130355615	1990	1990	1990	1990	0
161	20231212	182700	130355615	1990	1990	1990	1990	0
162	20231212	182600	130355615	1990	1990	1990	1990	0
163	20231212	182500	130355615	1990	1990	1990	1990	0
164	20231212	182400	130355615	1990	1990	1990	1990	0
165	20231212	182300	130355615	1990	1990	1990	1990	0
166	20231212	182200	130355615	1990	1990	1990	1990	0
167	20231212	182100	130355615	1990	1990	1990	1990	0
168	20231212	182000	130355615	1990	1990	1990	1990	0
169	20231212	181900	130355615	1990	1990	1990	1990	0
170	20231212	181800	130355615	1990	1990	1990	1990	0
171	20231212	181700	130355615	1990	1990	1990	1990	0
172	20231212	181600	130355615	1990	1990	1990	1990	0
173	20231212	181500	130355615	1990	1990	1990	1990	0
174	20231212	181400	130355615	1990	1990	1990	1990	0
175	20231212	181300	130355615	1990	1990	1990	1990	0
176	20231212	181200	130355615	1990	1990	1990	1990	0
177	20231212	181100	130355615	1990	1990	1990	1990	0
178	20231212	181000	130355615	1990	1990	1990	1990	0
179	20231212	180900	130355615	1990	1990	1990	1990	0
180	20231212	180800	130355615	1990	1990	1990	1990	0
181	20231212	180700	130355615	1990	1990	1990	1990	0
182	20231212	180600	130355615	1990	1990	1990	1990	1390
183	20231212	180500	130355615	1990	1990	1990	1990	0
184	20231212	180400	130355615	1990	1990	1990	1990	0
185	20231212	180300	130355615	1990	1990	1990	1990	0
186	20231212	180200	130355615	1990	1990	1990	1990	0
187	20231212	180100	130355615	1990	1990	1990	1990	0
188	20231212	180000	130355615	1990	1990	1990	1990	0
189	20231212	175900	130355615	1990	1990	1990	1990	0
190	20231212	175800	130355615	1990	1990	1990	1990	0
191	20231212	175700	130355615	1990	1990	1990	1990	0
192	20231212	175600	130355615	1990	1990	1990	1990	0
193	20231212	175500	130355615	1990	1990	1990	1990	0
194	20231212	175400	130355615	1990	1990	1990	1990	0
195	20231212	175300	130355615	1990	1990	1990	1990	0
196	20231212	175200	130355615	1990	1990	1990	1990	0
197	20231212	175100	130355615	1990	1990	1990	1990	0
198	20231212	175000	130355615	1990	1990	1990	1990	0
199	20231212	174900	130355615	1990	1990	1990	1990	0
200	20231212	174800	130355615	1990	1990	1990	1990	0
201	20231212	174700	130355615	1990	1990	1990	1990	0
202	20231212	174600	130355615	1990	1990	1990	1990	0
203	20231212	174500	130355615	1990	1990	1990	1990	0
204	20231212	174400	130355615	1990	1990	1990	1990	0
205	20231212	174300	130355615	1990	1990	1990	1990	0
206	20231212	174200	130355615	1990	1990	1990	1990	0
207	20231212	174100	130355615	1990	1990	1990	1990	0
208	20231212	174000	130355615	1990	1990	1990	1990	0
209	20231212	173900	130355615	1990	1990	1990	1990	0
210	20231212	173800	130355615	1990	1990	1990	1990	0
211	20231212	173700	130355615	1990	1990	1990	1990	0
212	20231212	173600	130355615	1990	1990	1990	1990	1390
213	20231212	173500	130355615	1990	1990	1990	1990	0
214	20231212	173400	130355615	1990	1990	1990	1990	0
215	20231212	173300	130355615	1990	1990	1990	1990	0
216	20231212	173200	130355615	1990	1990	1990	1990	0
217	20231212	173100	130355615	1990	1990	1990	1990	0
218	20231212	173000	130355615	1990	1990	1990	1990	0
219	20231212	172900	130355615	1990	1990	1990	1990	0
220	20231212	172800	130355615	1990	1990	1990	1990	0
221	20231212	172700	130355615	1990	1990	1990	1990	0
222	20231212	172600	130355615	1990	1990	1990	1990	0
223	20231212	172500	130355615	1990	1990	1990	1990	0
224	20231212	172400	130355615	1990	1990	1990	1990	0
225	20231212	172300	130355615	1990	1990	1990	1990	0
226	20231212	172200	130355615	1990	1990	1990	1990	0
227	20231212	172100	130355615	1990	1990	1990	1990	0
228	20231212	172000	130355615	1990	1990	1990	1990	0
229	20231212	171900	130355615	1990	1990	1990	1990	0
230	20231212	171800	130355615	1990	1990	1990	1990	0
231	20231212	171700	130355615	1990	1990	1990	1990	0
232	20231212	171600	130355615	1990	1990	1990	1990	0
233	20231212	171500	130355615	1990	1990	1990	1990	0
234	20231212	171400	130355615	1990	1990	1990	1990	0
235	20231212	171300	130355615	1990	1990	1990	1990	0
236	20231212	171200	130355615	1990	1990	1990	1990	0
237	20231212	171100	130355615	1990	1990	1990	1990	0
238	20231212	171000	130355615	1990	1990	1990	1990	0
239	20231212	170900	130355615	1990	1990	1990	1990	0
240	20231212	170800	130355615	1990	1990	1990	1990	0
241	20231212	170700	130355615	1990	1990	1990	1990	0
242	20231212	170600	130355615	1990	1990	1990	1990	1390
243	20231212	170500	130355615	1990	1990	1990	1990	0
244	20231212	170400	130355615	1990	1990	1990	1990	0
245	20231212	170300	130355615	1990	1990	1990	1990	0
246	20231212	170200	130355615	1990	1990	1990	1990	0
247	20231212	170100	130355615	1990	1990	1990	1990	0
248	20231212	170000	130355615	1990	1990	1990	1990	0
249	20231212	165900	130355615	1990	1990	1990	1990	0
250	20231212	165800	130355615	1990	1990	1990	1990	0
251	20231212	165700	130355615	1990	1990	1990	1990	0
252	20231212	165600	130355615	1990	1990	1990	1990	0
253	20231212	165500	130355615	1990	1990	1990	1990	0
254	20231212	165400	130355615	1990	1990	1990	1990	0
255	20231212	165300	130355615	1990	1990	1990	1990	0
256	20231212	165200	130355615	1990	1990	1990	1990	0
257	20231212	165100	130355615	1990	1990	1990	1990	0
258	20231212	165000	130355615	1990	1990	1990	1990	0
259	20231212	164900	130355615	1990	1990	1990	1990	0
260	20231212	164800	130355615	1990	1990	1990	1990	0
261	20231212	164700	130355615	1990	1990	1990	1990	0
262	20231212	164600	130355615	1990	1990	1990	1990	0
263	20231212	164500	130355615	1990	1990	1990	1990	0
264	20231212	164400	130355615	1990	1990	1990	1990	0
265	20231212	164300	130355615	1990	1990	1990	1990	0
266	20231212	164200	130355615	1990	1990	1990	1990	0
267	20231212	164100	130355615	1990	1990	1990	1990	0
268	20231212	164000	130355615	1990	1990	1990	1990	0
269	20231212	163900	130355615	1990	1990	1990	1990	0
270	20231212	163800	130355615	1990	1990	1990	1990	0
271	20231212	163700	130355615	1990	1990	1990	1990	0
272	20231212	163600	130355615	1990	1990	1990	1990	1390
273	20231212	163500	130355615	1990	1990	1990	1990	0
274	20231212	163400	130355615	1990	1990	1990	1990	0
275	20231212	163300	130355615	1990	1990	1990	1990	0
276	20231212	163200	130355615	1990	1990	1990	1990	0
277	20231212	163100	130355615	1990	1990	1990	1990	0
278	20231212	163000	130355615	1990	1990	1990	1990	0
279	20231212	162900	130355615	1990	1990	1990	1990	0
280	20231212	162800	130355615	1990	1990	1990	1990	0
281	20231212	162700	130355615	1990	1990	1990	1990	0
282	20231212	162600	130355615	1990	1990	1990	1990	0
283	20231212	162500	130355615	1990	1990	1990	1990	0
284	20231212	162400	130355615	1990	1990	1990	1990	0
285	20231212	162300	130355615	1990	1990	1990	1990	0
286	20231212	162200	130355615	1990	1990	1990	1990	0
287	20231212	162100	130355615	1990	1990	1990	1990	0
288	20231212	162000	130355615	1990	1990	1990	1990	0
289	20231212	161900	130355615	1990	1990	1990	1990	0
290	20231212	161800	130355615	1990	1990	1990	1990	0
291	20231212	161700	130355615	1990	1990	1990	1990	0
292	20231212	161600	130355615	1990	1990	1990	1990	0
293	20231212	161500	130355615	1990	1990	1990	1990	0
294	20231212	161400	130355615	1990	1990	1990	1990	0
295	20231212	161300	130355615	1990	1990	1990	1990	0
296	20231212	161200	130355615	1990	1990	1990	1990	0
297	20231212	161100	130355615	1990	1990	1990	1990	0
298	20231212	161000	130355615	1990	1990	1990	1990	0
299	20231212	160900	130355615	1990	1990	1990	1990	0
300	20231212	160800	130355615	1990	1990	1990	1990	0
301	20231212	160700	130355615	1990	1990	1990	1990	0
302	20231212	160600	130355615	1990	1990	1990	1990	1390
303	20231212	160500	130355615	1990	1990	1990	1990	0
304	20231212	160400	130355615	1990	1990	1990	1990	0
305	20231212	160300	130355615	1990	1990	1990	1990	0
306	20231212	160200	130355615	1990	1990	1990	1990	0
307	20231212	160100	130355615	1990	1990	1990	1990	0
308	20231212	160000	130355615	1990	1990	1990	1990	0
309	20231212	155900	130355615	1990	1990	1990	1990	0
310	20231212	155800	130355615	1990	1990	1990	1990	0
311	20231212	155700	130355615	1990	1990	1990	1990	0
312	20231212	155600	130355615	1990	1990	1990	1990	0
313	20231212	155500	130355615	1990	1990	1990	1990	0
314	20231212	155400	130355615	1990	1990	1990	1990	0
315	20231212	155300	130355615	1990	1990	1990	1990	0
316	20231212	155200	130355615	1990	1990	1990	1990	0
317	20231212	155100	130355615	1990	1990	1990	1990	0
318	20231212	155000	130355615	1990	1990	1990	1990	0
319	20231212	154900	130355615	1990	1990	1990	1990	0
320	20231212	154800	130355615	1990	1990	1990	1990	0
321	20231212	154700	130355615	1990	1990	1990	1990	0
322	20231212	154600	130355615	1990	1990	1990	1990	0
323	20231212	154500	130355615	1990	1990	1990	1990	0
324	20231212	154400	130355615	1990	1990	1990	1990	0
325	20231212	154300	130355615	1990	1990	1990	1990	0
326	20231212	154200	130355615	1990	1990	1990	1990	0
327	20231212	154100	130355615	1990	1990	1990	1990	0
328	20231212	154000	130355615	1990	1990	1990	1990	0
329	20231212	153900	130355615	1990	1990	1990	1990	0
330	20231212	153800	130355615	1990	1990	1990	1990	0
331	20231212	153700	130355615	1990	1990	1990	1990	0
332	20231212	153600	130355615	1990	1990	1990	1990	1390
333	20231212	153500	130355615	1990	1990	1990	1990	0
334	20231212	153400	130355615	1990	1990	1990	1990	0
335	20231212	153300	130355615	1990	1990	1990	1990	0
336	20231212	153200	130355615	1990	1990	1990	1990	0
337	20231212	153100	130355615	1990	1990	1990	1990	0
338	20231212	153000	130355615	1990	1990	1990	1990	1390
339	20231212	152900	127589515	1989	1989	1989	1989	0
340	20231212	152800	127589515	1989	1989	1989	1989	0
341	20231212	152700	127589515	1989	1989	1989	1989	0
342	20231212	152600	127589515	1989	1989	1989	1989	0
343	20231212	152500	127589515	1989	1989	1989	1989	0
344	20231212	152400	127589515	1989	1989	1989	1989	0
345	20231212	152300	127589515	1989	1989	1989	1989	0
346	20231212	152200	127589515	1989	1989	1989	1989	0
347	20231212	152100	127589515	1989	1989	1989	1989	0
348	20231212	152000	127589515	1989	1989	1989	1989	0
349	20231212	151900	127589515	1989	1989	1989	1989	0
350	20231212	151800	127589515	1989	1989	1989	1989	0
351	20231212	151700	127589515	1989	1989	1989	1989	0
352	20231212	151600	127589515	1989	1989	1989	1989	200
353	20231212	151500	127191715	1989	1988	1989	1986	70
354	20231212	151400	127052616	1989	1989	1989	1989	0
355	20231212	151300	127052616	1989	1989	1989	1989	0
356	20231212	151200	127052616	1989	1989	1989	1989	0
357	20231212	151100	127052616	1989	1989	1989	1989	10
358	20231212	151000	127032726	1989	1989	1989	1989	0
359	20231212	150900	127032726	1989	1989	1989	1989	0
360	20231212	150800	127032726	1989	1989	1989	1989	0
361	20231212	150700	127032726	1989	1989	1989	1989	0
362	20231212	150600	127032726	1989	1989	1989	1989	0
363	20231212	150500	127032726	1989	1985	1989	1985	1146
364	20231212	150400	124757912	1989	1989	1989	1989	1
365	20231212	150300	124755923	1986	1987	1987	1986	1929
366	20231212	150200	120924279	1990	1990	1990	1990	0
367	20231212	150100	120924279	1990	1990	1990	1990	0
368	20231212	150000	120924279	1990	1990	1990	1990	0
369	20231212	145900	120924279	1990	1990	1990	1990	0
370	20231212	145800	120924279	1990	1990	1990	1990	7
371	20231212	145700	120910349	1988	1988	1988	1988	0
372	20231212	145600	120910349	1988	1988	1988	1988	0
373	20231212	145500	120910349	1988	1988	1988	1988	29
374	20231212	145400	120852697	1988	1988	1988	1988	0
375	20231212	145300	120852697	1988	1988	1988	1988	6
376	20231212	145200	120840769	1988	1988	1988	1988	53
377	20231212	145100	120735405	1988	1988	1988	1988	0
378	20231212	145000	120735405	1988	1988	1988	1988	0
379	20231212	144900	120735405	1988	1988	1988	1988	17
380	20231212	144800	120701609	1990	1990	1990	1990	0
381	20231212	144700	120701609	1990	1990	1990	1990	0
382	20231212	144600	120701609	1990	1990	1990	1990	1
383	20231212	144500	120699619	1987	1988	1988	1987	773
384	20231212	144400	119163642	1990	1990	1990	1990	0
385	20231212	144300	119163642	1990	1990	1990	1990	2
386	20231212	144200	119159662	1990	1990	1990	1990	11
387	20231212	144100	119137772	1988	1988	1988	1988	0
388	20231212	144000	119137772	1988	1988	1988	1988	0
389	20231212	143900	119137772	1988	1988	1988	1988	100
390	20231212	143800	118938972	1987	1987	1987	1987	0
391	20231212	143700	118938972	1987	1988	1988	1987	200
392	20231212	143600	118541571	1987	1987	1987	1987	0
393	20231212	143500	118541571	1987	1987	1987	1987	0
394	20231212	143400	118541571	1987	1987	1987	1987	0
395	20231212	143300	118541571	1987	1987	1987	1987	0
396	20231212	143200	118541571	1987	1987	1987	1987	0
397	20231212	143100	118541571	1987	1987	1987	1987	0
398	20231212	143000	118541571	1987	1988	1988	1987	800
399	20231212	142900	116951601	1988	1988	1988	1988	0
400	20231212	142800	116951601	1988	1988	1988	1988	0
401	20231212	142700	116951601	1988	1988	1988	1988	0
402	20231212	142600	116951601	1988	1988	1988	1988	15
403	20231212	142500	116921781	1994	1988	1994	1988	276
404	20231212	142400	116373087	1994	1994	1994	1994	0
405	20231212	142300	116373087	1994	1994	1994	1994	0
406	20231212	142200	116373087	1994	1994	1994	1994	0
407	20231212	142100	116373087	1994	1994	1994	1994	150
408	20231212	142000	116073987	1990	1990	1990	1990	0
409	20231212	141900	116073987	1990	1990	1990	1990	26
410	20231212	141800	116022247	1990	1990	1990	1990	1
411	20231212	141700	116020257	1988	1988	1988	1988	82
412	20231212	141600	115857241	1990	1990	1990	1990	251
413	20231212	141500	115357751	1990	1990	1990	1990	0
414	20231212	141400	115357751	1990	1990	1990	1990	0
415	20231212	141300	115357751	1990	1990	1990	1990	0
416	20231212	141200	115357751	1990	1990	1990	1990	0
417	20231212	141100	115357751	1990	1990	1990	1990	5
418	20231212	141000	115347801	1987	1987	1987	1987	0
419	20231212	140900	115347801	1987	1987	1987	1987	6
420	20231212	140800	115335879	1988	1988	1988	1988	0
421	20231212	140700	115335879	1988	1988	1988	1988	0
422	20231212	140600	115335879	1988	1988	1988	1988	0
423	20231212	140500	115335879	1988	1988	1988	1988	567
424	20231212	140400	114208683	1988	1988	1988	1988	30
425	20231212	140300	114149043	1989	1989	1989	1989	0
426	20231212	140200	114149043	1989	1989	1989	1989	0
427	20231212	140100	114149043	1989	1989	1989	1989	0
428	20231212	140000	114149043	1989	1989	1989	1989	0
429	20231212	135900	114149043	1989	1988	1989	1988	419
430	20231212	135800	113315671	1989	1989	1989	1989	205
431	20231212	135700	112907926	1989	1989	1989	1989	19
432	20231212	135600	112870135	1989	1990	1990	1989	529
433	20231212	135500	111817444	1989	1989	1990	1989	34
434	20231212	135400	111749816	1989	1990	1990	1989	1966
435	20231212	135300	107838399	1998	1998	1998	1998	0
436	20231212	135200	107838399	1998	1998	1998	1998	0
437	20231212	135100	107838399	1998	1998	1998	1998	0
438	20231212	135000	107838399	1998	1998	1998	1998	0
439	20231212	134900	107838399	1998	1998	1998	1998	1
440	20231212	134800	107836401	1994	1994	1994	1994	0
441	20231212	134700	107836401	1994	1994	1994	1994	10
442	20231212	134600	107816461	1994	1994	1994	1994	0
443	20231212	134500	107816461	1994	1994	1994	1994	0
444	20231212	134400	107816461	1994	1994	1994	1994	0
445	20231212	134300	107816461	1994	1994	1994	1994	1
446	20231212	134200	107814467	1998	1998	1998	1998	0
447	20231212	134100	107814467	1998	1998	1998	1998	0
448	20231212	134000	107814467	1998	1998	1998	1998	0
449	20231212	133900	107814467	1998	1998	1998	1998	0
450	20231212	133800	107814467	1998	1998	1998	1998	0
451	20231212	133700	107814467	1998	1998	1998	1998	0
452	20231212	133600	107814467	1998	1998	1998	1998	0
453	20231212	133500	107814467	1998	1998	1998	1998	0
454	20231212	133400	107814467	1998	1998	1998	1998	5
455	20231212	133300	107804477	1998	1998	1998	1998	0
456	20231212	133200	107804477	1998	1998	1998	1998	0
457	20231212	133100	107804477	1998	1998	1998	1998	0
458	20231212	133000	107804477	1998	1998	1998	1998	0
459	20231212	132900	107804477	1998	1998	1998	1998	0
460	20231212	132800	107804477	1998	1998	1998	1998	0
461	20231212	132700	107804477	1998	1998	1998	1998	1
462	20231212	132600	107802479	1990	1992	1992	1990	12722
463	20231212	132500	82481160	1999	1999	1999	1999	0
464	20231212	132400	82481160	1999	1999	1999	1999	0
465	20231212	132300	82481160	1999	1999	1999	1999	0
466	20231212	132200	82481160	1999	1999	1999	1999	0
467	20231212	132100	82481160	1999	1999	1999	1999	0
468	20231212	132000	82481160	1999	1999	1999	1999	30
469	20231212	131900	82421190	1999	1999	1999	1999	0
470	20231212	131800	82421190	1999	1999	1999	1999	0
471	20231212	131700	82421190	1999	1999	1999	1999	0
472	20231212	131600	82421190	1999	1999	1999	1999	0
473	20231212	131500	82421190	1999	1999	1999	1999	0
474	20231212	131400	82421190	1999	1999	1999	1999	0
475	20231212	131300	82421190	1999	1999	1999	1999	0
476	20231212	131200	82421190	1999	1999	1999	1999	0
477	20231212	131100	82421190	1999	1999	1999	1999	0
478	20231212	131000	82421190	1999	1999	1999	1999	0
479	20231212	130900	82421190	1999	1999	1999	1999	1
480	20231212	130800	82419191	1999	1999	1999	1999	0
481	20231212	130700	82419191	1999	1999	1999	1999	0
482	20231212	130600	82419191	1999	1999	1999	1999	1
483	20231212	130500	82417192	1990	1990	1990	1990	0
484	20231212	130400	82417192	1990	1990	1990	1990	0
485	20231212	130300	82417192	1990	1990	1990	1990	257
486	20231212	130200	81905762	1990	1990	1990	1990	1
487	20231212	130100	81903772	1990	1991	1991	1990	6213
488	20231212	130000	69534434	1999	1991	1999	1991	465
489	20231212	125900	68608611	1991	1991	1991	1991	100
490	20231212	125800	68409511	1999	1999	1999	1999	0
491	20231212	125700	68409511	1999	1999	1999	1999	0
492	20231212	125600	68409511	1999	1999	1999	1999	0
493	20231212	125500	68409511	1999	1999	1999	1999	0
494	20231212	125400	68409511	1999	1999	1999	1999	1
495	20231212	125300	68407512	1991	1991	1991	1991	0
496	20231212	125200	68407512	1991	1991	1991	1991	0
497	20231212	125100	68407512	1991	1995	1995	1991	3786
498	20231212	125000	60864461	2000	2000	2000	2000	0
499	20231212	124900	60864461	2000	2000	2000	2000	0
500	20231212	124800	60864461	2000	2000	2000	2000	0
501	20231212	124700	60864461	2000	2000	2000	2000	0
502	20231212	124600	60864461	2000	2000	2000	2000	0
503	20231212	124500	60864461	2000	2000	2000	2000	0
504	20231212	124400	60864461	2000	2000	2000	2000	0
505	20231212	124300	60864461	2000	2000	2000	2000	0
506	20231212	124200	60864461	2000	2000	2000	2000	0
507	20231212	124100	60864461	2000	2000	2000	2000	0
508	20231212	124000	60864461	2000	2000	2000	2000	0
509	20231212	123900	60864461	2000	2000	2000	2000	0
510	20231212	123800	60864461	2000	2000	2000	2000	0
511	20231212	123700	60864461	2000	2000	2000	2000	0
512	20231212	123600	60864461	2000	2000	2000	2000	120
513	20231212	123500	60624461	2000	2000	2000	2000	0
514	20231212	123400	60624461	2000	2000	2000	2000	0
515	20231212	123300	60624461	2000	2000	2000	2000	0
516	20231212	123200	60624461	2000	2000	2000	2000	0
517	20231212	123100	60624461	2000	2000	2000	2000	0
518	20231212	123000	60624461	2000	2000	2000	2000	0
519	20231212	122900	60624461	2000	2000	2000	2000	0
520	20231212	122800	60624461	2000	2000	2000	2000	0
521	20231212	122700	60624461	2000	2000	2000	2000	0
522	20231212	122600	60624461	2000	2005	2005	1994	575
523	20231212	122500	59477465	2005	2005	2005	2005	0
524	20231212	122400	59477465	2005	2005	2005	2005	0
525	20231212	122300	59477465	2005	2005	2005	2005	1
526	20231212	122200	59475460	1999	1999	1999	1999	0
527	20231212	122100	59475460	1999	1999	1999	1999	0
528	20231212	122000	59475460	1999	1999	1999	1999	0
529	20231212	121900	59475460	1999	1999	1999	1999	0
530	20231212	121800	59475460	1999	1999	1999	1999	0
531	20231212	121700	59475460	1999	1999	1999	1999	500
532	20231212	121600	58475960	1999	1999	1999	1999	0
533	20231212	121500	58475960	1999	1999	1999	1999	0
534	20231212	121400	58475960	1999	1999	1999	1999	0
535	20231212	121300	58475960	1999	1999	1999	1999	0
536	20231212	121200	58475960	1999	1999	1999	1999	0
537	20231212	121100	58475960	1999	1999	1999	1999	0
538	20231212	121000	58475960	1999	1999	1999	1999	0
539	20231212	120900	58475960	1999	1999	1999	1999	1
540	20231212	120800	58473961	1994	1994	1994	1994	0
541	20231212	120700	58473961	1994	1994	1994	1994	0
542	20231212	120600	58473961	1994	1994	1994	1994	0
543	20231212	120500	58473961	1994	1994	1994	1994	0
544	20231212	120400	58473961	1994	1994	1994	1994	0
545	20231212	120300	58473961	1994	1994	1994	1994	0
546	20231212	120200	58473961	1994	1994	1994	1994	0
547	20231212	120100	58473961	1994	1994	1994	1994	0
548	20231212	120000	58473961	1994	1994	1994	1994	0
549	20231212	115900	58473961	1994	1994	1994	1994	5
550	20231212	115800	58463991	1994	1994	1994	1994	0
551	20231212	115700	58463991	1994	1994	1994	1994	0
552	20231212	115600	58463991	1994	1994	1994	1994	747
553	20231212	115500	56974473	1994	1994	1994	1994	0
554	20231212	115400	56974473	1994	1994	1994	1994	0
555	20231212	115300	56974473	1994	1994	1994	1994	0
556	20231212	115200	56974473	1994	1994	1994	1994	0
557	20231212	115100	56974473	1994	1994	1994	1994	1
558	20231212	115000	56972479	1992	1992	1992	1992	0
559	20231212	114900	56972479	1992	1992	1992	1992	0
560	20231212	114800	56972479	1992	1992	1992	1992	0
561	20231212	114700	56972479	1992	1992	1992	1992	0
562	20231212	114600	56972479	1992	1992	1992	1992	394
563	20231212	114500	56187631	1991	1991	1991	1991	0
564	20231212	114400	56187631	1991	1991	1991	1991	0
565	20231212	114300	56187631	1991	1991	1991	1991	0
566	20231212	114200	56187631	1991	1991	1991	1991	0
567	20231212	114100	56187631	1991	1991	1991	1991	0
568	20231212	114000	56187631	1991	1991	1991	1991	0
569	20231212	113900	56187631	1991	1991	1991	1991	6
570	20231212	113800	56175685	1992	1992	1992	1992	0
571	20231212	113700	56175685	1992	1992	1992	1992	0
572	20231212	113600	56175685	1992	1992	1992	1992	50
573	20231212	113500	56076085	1991	1991	1991	1991	0
574	20231212	113400	56076085	1991	1991	1991	1991	11
575	20231212	113300	56054184	1991	1992	1992	1991	100
576	20231212	113200	55854995	1998	1998	1998	1998	0
577	20231212	113100	55854995	1998	1998	1998	1998	0
578	20231212	113000	55854995	1998	1998	1998	1998	0
579	20231212	112900	55854995	1998	1998	1998	1998	0
580	20231212	112800	55854995	1998	1998	1998	1998	1
581	20231212	112700	55852997	1997	1997	1997	1997	1
582	20231212	112600	55851000	1998	1998	1998	1998	0
583	20231212	112500	55851000	1998	1998	1998	1998	0
584	20231212	112400	55851000	1998	1998	1998	1998	0
585	20231212	112300	55851000	1998	1998	1998	1998	0
586	20231212	112200	55851000	1998	1998	1998	1998	0
587	20231212	112100	55851000	1998	1998	1998	1998	0
588	20231212	112000	55851000	1998	1998	1998	1998	0
589	20231212	111900	55851000	1998	1998	1998	1998	1
590	20231212	111800	55849002	1992	1992	1992	1992	0
591	20231212	111700	55849002	1992	1992	1992	1992	0
592	20231212	111600	55849002	1992	1992	1992	1992	0
593	20231212	111500	55849002	1992	1992	1992	1992	11
594	20231212	111400	55827090	1993	1993	1993	1993	100
595	20231212	111300	55627790	1998	1998	1998	1998	0
596	20231212	111200	55627790	1998	1998	1998	1998	0
597	20231212	111100	55627790	1998	1998	1998	1998	0
598	20231212	111000	55627790	1998	1998	1998	1998	0
599	20231212	110900	55627790	1998	1998	1998	1998	0
600	20231212	110800	55627790	1998	1998	1998	1998	0
601	20231212	110700	55627790	1998	1998	1998	1998	0
602	20231212	110600	55627790	1998	1998	1998	1998	1
603	20231212	110500	55625792	1993	1993	1993	1993	0
604	20231212	110400	55625792	1993	1993	1993	1993	0
605	20231212	110300	55625792	1993	1993	1993	1993	0
606	20231212	110200	55625792	1993	1993	1993	1993	74
607	20231212	110100	55478310	1993	1993	1993	1993	141
608	20231212	110000	55197297	1998	1998	1998	1998	257
609	20231212	105900	54683811	1998	1998	1998	1998	43
610	20231212	105800	54597897	1998	1998	1998	1998	0
611	20231212	105700	54597897	1998	1998	1998	1998	0
612	20231212	105600	54597897	1998	1998	1998	1998	0
613	20231212	105500	54597897	1998	1998	1998	1998	0
614	20231212	105400	54597897	1998	1998	1998	1998	0
615	20231212	105300	54597897	1998	1998	1998	1998	750
616	20231212	105200	53099397	1998	1998	1998	1998	0
617	20231212	105100	53099397	1998	1998	1998	1998	0
618	20231212	105000	53099397	1998	1998	1998	1998	0
619	20231212	104900	53099397	1998	1998	1998	1998	0
620	20231212	104800	53099397	1998	1998	1998	1998	0
621	20231212	104700	53099397	1998	1998	1998	1998	0
622	20231212	104600	53099397	1998	1998	1998	1998	0
623	20231212	104500	53099397	1998	1998	1998	1998	0
624	20231212	104400	53099397	1998	1998	1998	1998	19
625	20231212	104300	53061435	1997	1997	1997	1997	0
626	20231212	104200	53061435	1997	1997	1997	1997	0
627	20231212	104100	53061435	1997	1997	1997	1997	0
628	20231212	104000	53061435	1997	1997	1997	1997	0
629	20231212	103900	53061435	1997	1997	1997	1997	0
630	20231212	103800	53061435	1997	1997	1997	1997	0
631	20231212	103700	53061435	1997	1997	1997	1997	0
632	20231212	103600	53061435	1997	1997	1997	1997	0
633	20231212	103500	53061435	1997	1997	1997	1997	0
634	20231212	103400	53061435	1997	1997	1997	1997	0
635	20231212	103300	53061435	1997	1999	1999	1997	213
636	20231212	103200	52635924	2000	2000	2000	2000	136
637	20231212	103100	52363924	2015	2015	2015	2015	0
638	20231212	103000	52363924	2015	2015	2015	2015	0
639	20231212	102900	52363924	2015	2015	2015	2015	0
640	20231212	102800	52363924	2015	2015	2015	2015	0
641	20231212	102700	52363924	2015	2015	2015	2015	0
642	20231212	102600	52363924	2015	2015	2015	2015	0
643	20231212	102500	52363924	2015	2015	2015	2015	0
644	20231212	102400	52363924	2015	2000	2015	2000	41
645	20231212	102300	52281849	2000	1999	2000	1999	2
646	20231212	102200	52277850	1997	1997	1997	1997	0
647	20231212	102100	52277850	1997	1997	1997	1997	0
648	20231212	102000	52277850	1997	1997	1997	1997	387
649	20231212	101900	51505011	1997	1997	1997	1997	1
650	20231212	101800	51503014	1988	1988	1988	1988	448
651	20231212	101700	50612390	1988	1996	1996	1988	525
652	20231212	101600	49567892	1996	1996	1996	1996	0
653	20231212	101500	49567892	1996	1996	1996	1996	0
654	20231212	101400	49567892	1996	1996	1996	1996	0
655	20231212	101300	49567892	1996	1996	1996	1996	12
656	20231212	101200	49543940	1996	1996	1996	1996	11
657	20231212	101100	49521984	1996	1996	1996	1996	0
658	20231212	101000	49521984	1996	1996	1996	1996	0
659	20231212	100900	49521984	1996	1996	1996	1996	0
660	20231212	100800	49521984	1996	1996	1996	1996	0
661	20231212	100700	49521984	1996	1996	1996	1996	0
662	20231212	100600	49521984	1996	1996	1996	1996	1
663	20231212	100500	49519988	1993	1993	1993	1993	0
664	20231212	100400	49519988	1993	1993	1993	1993	6
665	20231212	100300	49508030	1992	1994	1994	1992	2801
666	20231212	100200	43927974	1997	1997	1997	1997	0
667	20231212	100100	43927974	1997	1993	1997	1993	2
668	20231212	100000	43923984	1997	1997	1997	1997	0
669	20231212	095900	43923984	1997	1997	1997	1997	0
670	20231212	095800	43923984	1997	1997	1997	1997	1
671	20231212	095700	43921987	1992	1992	1992	1992	0
672	20231212	095600	43921987	1992	1992	1992	1992	0
673	20231212	095500	43921987	1992	1992	1992	1992	79
674	20231212	095400	43764619	1992	1992	1992	1992	0
675	20231212	095300	43764619	1992	1992	1992	1992	464
676	20231212	095200	42840331	1992	1988	1992	1988	101
677	20231212	095100	42639539	1990	1990	1990	1990	0
678	20231212	095000	42639539	1990	1991	1991	1990	3297
679	20231212	094900	36076345	1992	1996	1996	1992	2290
680	20231212	094800	31510028	1996	1996	1996	1996	0
681	20231212	094700	31510028	1996	1996	1996	1996	0
682	20231212	094600	31510028	1996	1996	1996	1996	1
683	20231212	094500	31508032	1997	1997	1997	1997	208
684	20231212	094400	31092656	2000	2000	2000	2000	0
685	20231212	094300	31092656	2000	2000	2000	2000	1
686	20231212	094200	31090656	2000	2000	2000	2000	0
687	20231212	094100	31090656	2000	2000	2000	2000	0
688	20231212	094000	31090656	2000	2000	2000	2000	124
689	20231212	093900	30842656	2000	2000	2000	2000	52
690	20231212	093800	30738656	2000	2000	2000	2000	4
691	20231212	093700	30730656	1997	2000	2000	1997	16
692	20231212	093600	30698701	1997	1998	1998	1997	866
693	20231212	093500	28969158	1998	1998	1998	1998	250
694	20231212	093400	28469658	1998	1998	1998	1998	100
695	20231212	093300	28269858	1998	1998	1998	1998	477
696	20231212	093200	27316812	2000	2000	2000	2000	200
697	20231212	093100	26916812	2000	2000	2000	2000	0
698	20231212	093000	26916812	2000	2000	2000	2000	0
699	20231212	092900	26916812	2000	2000	2000	2000	0
700	20231212	092800	26916812	2000	1997	2000	1997	608
701	20231212	092700	25702633	1997	1997	1997	1997	122
702	20231212	092600	25458999	2000	2000	2000	2000	155
703	20231212	092500	25148999	2000	2000	2000	2000	0
704	20231212	092400	25148999	2000	2000	2000	2000	501
705	20231212	092300	24146999	1994	1994	1994	1994	0
706	20231212	092200	24146999	1994	1994	1994	1994	5
707	20231212	092100	24137029	1999	1999	1999	1999	0
708	20231212	092000	24137029	1999	1999	1999	1999	0
709	20231212	091900	24137029	1999	1999	1999	1999	0
710	20231212	091800	24137029	1999	1999	1999	1999	0
711	20231212	091700	24137029	1999	1999	1999	1999	0
712	20231212	091600	24137029	1999	1999	1999	1999	1
713	20231212	091500	24135030	2000	2000	2000	2000	1
714	20231212	091400	24133030	2000	2000	2000	2000	50
715	20231212	091300	24033030	2000	2000	2000	2000	0
716	20231212	091200	24033030	2000	2000	2000	2000	0
717	20231212	091100	24033030	2000	2000	2000	2000	0
718	20231212	091000	24033030	2000	2000	2000	2000	0
719	20231212	090900	24033030	2000	2000	2000	2000	0
720	20231212	090800	24033030	2000	2000	2000	2000	381
721	20231212	090700	23271030	2005	2000	2005	2000	2047
722	20231212	090600	19177015	2000	2005	2005	2000	5200
723	20231212	090500	8776015	2005	2005	2010	2005	3419
724	20231212	090400	1920815	2010	2010	2010	2010	0
725	20231212	090300	1920815	2010	2010	2015	2010	4
726	20231212	090200	1912770	2005	2005	2005	2005	0
727	20231212	090100	1912770	2005	2005	2005	2005	0
728	20231212	090000	1912770	2005	2005	2005	2005	954