KissMeData/121890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201100	359917883	1956	1956	1956	1956	2569
3	20231207	201000	359917883	1956	1956	1956	1956	0
4	20231207	200900	359917883	1956	1956	1956	1956	0
5	20231207	200800	359917883	1956	1956	1956	1956	0
6	20231207	200700	359917883	1956	1956	1956	1956	0
7	20231207	200600	359917883	1956	1956	1956	1956	0
8	20231207	200500	359917883	1956	1956	1956	1956	0
9	20231207	200400	359917883	1956	1956	1956	1956	0
10	20231207	200300	359917883	1956	1956	1956	1956	0
11	20231207	200200	359917883	1956	1956	1956	1956	0
12	20231207	200100	359917883	1956	1956	1956	1956	0
13	20231207	200000	359917883	1956	1956	1956	1956	0
14	20231207	195900	359917883	1956	1956	1956	1956	0
15	20231207	195800	359917883	1956	1956	1956	1956	0
16	20231207	195700	359917883	1956	1956	1956	1956	0
17	20231207	195600	359917883	1956	1956	1956	1956	0
18	20231207	195500	359917883	1956	1956	1956	1956	0
19	20231207	195400	359917883	1956	1956	1956	1956	0
20	20231207	195300	359917883	1956	1956	1956	1956	0
21	20231207	195200	359917883	1956	1956	1956	1956	0
22	20231207	195100	359917883	1956	1956	1956	1956	0
23	20231207	195000	359917883	1956	1956	1956	1956	0
24	20231207	194900	359917883	1956	1956	1956	1956	0
25	20231207	194800	359917883	1956	1956	1956	1956	0
26	20231207	194700	359917883	1956	1956	1956	1956	0
27	20231207	194600	359917883	1956	1956	1956	1956	0
28	20231207	194500	359917883	1956	1956	1956	1956	0
29	20231207	194400	359917883	1956	1956	1956	1956	0
30	20231207	194300	359917883	1956	1956	1956	1956	0
31	20231207	194200	359917883	1956	1956	1956	1956	0
32	20231207	194100	359917883	1956	1956	1956	1956	2569
33	20231207	194000	359917883	1956	1956	1956	1956	0
34	20231207	193900	359917883	1956	1956	1956	1956	0
35	20231207	193800	359917883	1956	1956	1956	1956	0
36	20231207	193700	359917883	1956	1956	1956	1956	0
37	20231207	193600	359917883	1956	1956	1956	1956	0
38	20231207	193500	359917883	1956	1956	1956	1956	0
39	20231207	193400	359917883	1956	1956	1956	1956	0
40	20231207	193300	359917883	1956	1956	1956	1956	0
41	20231207	193200	359917883	1956	1956	1956	1956	0
42	20231207	193100	359917883	1956	1956	1956	1956	0
43	20231207	193000	359917883	1956	1956	1956	1956	0
44	20231207	192900	359917883	1956	1956	1956	1956	0
45	20231207	192800	359917883	1956	1956	1956	1956	0
46	20231207	192700	359917883	1956	1956	1956	1956	0
47	20231207	192600	359917883	1956	1956	1956	1956	0
48	20231207	192500	359917883	1956	1956	1956	1956	0
49	20231207	192400	359917883	1956	1956	1956	1956	0
50	20231207	192300	359917883	1956	1956	1956	1956	0
51	20231207	192200	359917883	1956	1956	1956	1956	0
52	20231207	192100	359917883	1956	1956	1956	1956	0
53	20231207	192000	359917883	1956	1956	1956	1956	0
54	20231207	191900	359917883	1956	1956	1956	1956	0
55	20231207	191800	359917883	1956	1956	1956	1956	0
56	20231207	191700	359917883	1956	1956	1956	1956	0
57	20231207	191600	359917883	1956	1956	1956	1956	0
58	20231207	191500	359917883	1956	1956	1956	1956	0
59	20231207	191400	359917883	1956	1956	1956	1956	0
60	20231207	191300	359917883	1956	1956	1956	1956	0
61	20231207	191200	359917883	1956	1956	1956	1956	0
62	20231207	191100	359917883	1956	1956	1956	1956	2569
63	20231207	191000	359917883	1956	1956	1956	1956	0
64	20231207	190900	359917883	1956	1956	1956	1956	0
65	20231207	190800	359917883	1956	1956	1956	1956	0
66	20231207	190700	359917883	1956	1956	1956	1956	0
67	20231207	190600	359917883	1956	1956	1956	1956	0
68	20231207	190500	359917883	1956	1956	1956	1956	0
69	20231207	190400	359917883	1956	1956	1956	1956	0
70	20231207	190300	359917883	1956	1956	1956	1956	0
71	20231207	190200	359917883	1956	1956	1956	1956	0
72	20231207	190100	359917883	1956	1956	1956	1956	0
73	20231207	190000	359917883	1956	1956	1956	1956	0
74	20231207	185900	359917883	1956	1956	1956	1956	0
75	20231207	185800	359917883	1956	1956	1956	1956	0
76	20231207	185700	359917883	1956	1956	1956	1956	0
77	20231207	185600	359917883	1956	1956	1956	1956	0
78	20231207	185500	359917883	1956	1956	1956	1956	0
79	20231207	185400	359917883	1956	1956	1956	1956	0
80	20231207	185300	359917883	1956	1956	1956	1956	0
81	20231207	185200	359917883	1956	1956	1956	1956	0
82	20231207	185100	359917883	1956	1956	1956	1956	0
83	20231207	185000	359917883	1956	1956	1956	1956	0
84	20231207	184900	359917883	1956	1956	1956	1956	0
85	20231207	184800	359917883	1956	1956	1956	1956	0
86	20231207	184700	359917883	1956	1956	1956	1956	0
87	20231207	184600	359917883	1956	1956	1956	1956	0
88	20231207	184500	359917883	1956	1956	1956	1956	0
89	20231207	184400	359917883	1956	1956	1956	1956	0
90	20231207	184300	359917883	1956	1956	1956	1956	0
91	20231207	184200	359917883	1956	1956	1956	1956	0
92	20231207	184100	359917883	1956	1956	1956	1956	2569
93	20231207	184000	359917883	1956	1956	1956	1956	0
94	20231207	183900	359917883	1956	1956	1956	1956	0
95	20231207	183800	359917883	1956	1956	1956	1956	0
96	20231207	183700	359917883	1956	1956	1956	1956	0
97	20231207	183600	359917883	1956	1956	1956	1956	0
98	20231207	183500	359917883	1956	1956	1956	1956	0
99	20231207	183400	359917883	1956	1956	1956	1956	0
100	20231207	183300	359917883	1956	1956	1956	1956	0
101	20231207	183200	359917883	1956	1956	1956	1956	0
102	20231207	183100	359917883	1956	1956	1956	1956	0
103	20231207	183000	359917883	1956	1956	1956	1956	0
104	20231207	182900	359917883	1956	1956	1956	1956	0
105	20231207	182800	359917883	1956	1956	1956	1956	0
106	20231207	182700	359917883	1956	1956	1956	1956	0
107	20231207	182600	359917883	1956	1956	1956	1956	0
108	20231207	182500	359917883	1956	1956	1956	1956	0
109	20231207	182400	359917883	1956	1956	1956	1956	0
110	20231207	182300	359917883	1956	1956	1956	1956	0
111	20231207	182200	359917883	1956	1956	1956	1956	0
112	20231207	182100	359917883	1956	1956	1956	1956	0
113	20231207	182000	359917883	1956	1956	1956	1956	0
114	20231207	181900	359917883	1956	1956	1956	1956	0
115	20231207	181800	359917883	1956	1956	1956	1956	0
116	20231207	181700	359917883	1956	1956	1956	1956	0
117	20231207	181600	359917883	1956	1956	1956	1956	0
118	20231207	181500	359917883	1956	1956	1956	1956	0
119	20231207	181400	359917883	1956	1956	1956	1956	0
120	20231207	181300	359917883	1956	1956	1956	1956	0
121	20231207	181200	359917883	1956	1956	1956	1956	0
122	20231207	181100	359917883	1956	1956	1956	1956	2569
123	20231207	181000	359917883	1956	1956	1956	1956	0
124	20231207	180900	359917883	1956	1956	1956	1956	0
125	20231207	180800	359917883	1956	1956	1956	1956	0
126	20231207	180700	359917883	1956	1956	1956	1956	0
127	20231207	180600	359917883	1956	1956	1956	1956	0
128	20231207	180500	359917883	1956	1956	1956	1956	0
129	20231207	180400	359917883	1956	1956	1956	1956	0
130	20231207	180300	359917883	1956	1956	1956	1956	0
131	20231207	180200	359917883	1956	1956	1956	1956	0
132	20231207	180100	359917883	1956	1956	1956	1956	0
133	20231207	180000	359917883	1956	1956	1956	1956	0
134	20231207	175900	359917883	1956	1956	1956	1956	0
135	20231207	175800	359917883	1956	1956	1956	1956	0
136	20231207	175700	359917883	1956	1956	1956	1956	0
137	20231207	175600	359917883	1956	1956	1956	1956	0
138	20231207	175500	359917883	1956	1956	1956	1956	0
139	20231207	175400	359917883	1956	1956	1956	1956	0
140	20231207	175300	359917883	1956	1956	1956	1956	0
141	20231207	175200	359917883	1956	1956	1956	1956	0
142	20231207	175100	359917883	1956	1956	1956	1956	0
143	20231207	175000	359917883	1956	1956	1956	1956	0
144	20231207	174900	359917883	1956	1956	1956	1956	0
145	20231207	174800	359917883	1956	1956	1956	1956	0
146	20231207	174700	359917883	1956	1956	1956	1956	0
147	20231207	174600	359917883	1956	1956	1956	1956	0
148	20231207	174500	359917883	1956	1956	1956	1956	0
149	20231207	174400	359917883	1956	1956	1956	1956	0
150	20231207	174300	359917883	1956	1956	1956	1956	0
151	20231207	174200	359917883	1956	1956	1956	1956	0
152	20231207	174100	359917883	1956	1956	1956	1956	2569
153	20231207	174000	359917883	1956	1956	1956	1956	0
154	20231207	173900	359917883	1956	1956	1956	1956	0
155	20231207	173800	359917883	1956	1956	1956	1956	0
156	20231207	173700	359917883	1956	1956	1956	1956	0
157	20231207	173600	359917883	1956	1956	1956	1956	0
158	20231207	173500	359917883	1956	1956	1956	1956	0
159	20231207	173400	359917883	1956	1956	1956	1956	0
160	20231207	173300	359917883	1956	1956	1956	1956	0
161	20231207	173200	359917883	1956	1956	1956	1956	0
162	20231207	173100	359917883	1956	1956	1956	1956	0
163	20231207	173000	359917883	1956	1956	1956	1956	0
164	20231207	172900	359917883	1956	1956	1956	1956	0
165	20231207	172800	359917883	1956	1956	1956	1956	0
166	20231207	172700	359917883	1956	1956	1956	1956	0
167	20231207	172600	359917883	1956	1956	1956	1956	0
168	20231207	172500	359917883	1956	1956	1956	1956	0
169	20231207	172400	359917883	1956	1956	1956	1956	0
170	20231207	172300	359917883	1956	1956	1956	1956	0
171	20231207	172200	359917883	1956	1956	1956	1956	0
172	20231207	172100	359917883	1956	1956	1956	1956	0
173	20231207	172000	359917883	1956	1956	1956	1956	0
174	20231207	171900	359917883	1956	1956	1956	1956	0
175	20231207	171800	359917883	1956	1956	1956	1956	0
176	20231207	171700	359917883	1956	1956	1956	1956	0
177	20231207	171600	359917883	1956	1956	1956	1956	0
178	20231207	171500	359917883	1956	1956	1956	1956	0
179	20231207	171400	359917883	1956	1956	1956	1956	0
180	20231207	171300	359917883	1956	1956	1956	1956	0
181	20231207	171200	359917883	1956	1956	1956	1956	0
182	20231207	171100	359917883	1956	1956	1956	1956	2569
183	20231207	171000	359917883	1956	1956	1956	1956	0
184	20231207	170900	359917883	1956	1956	1956	1956	0
185	20231207	170800	359917883	1956	1956	1956	1956	0
186	20231207	170700	359917883	1956	1956	1956	1956	0
187	20231207	170600	359917883	1956	1956	1956	1956	0
188	20231207	170500	359917883	1956	1956	1956	1956	0
189	20231207	170400	359917883	1956	1956	1956	1956	0
190	20231207	170300	359917883	1956	1956	1956	1956	0
191	20231207	170200	359917883	1956	1956	1956	1956	0
192	20231207	170100	359917883	1956	1956	1956	1956	0
193	20231207	170000	359917883	1956	1956	1956	1956	0
194	20231207	165900	359917883	1956	1956	1956	1956	0
195	20231207	165800	359917883	1956	1956	1956	1956	0
196	20231207	165700	359917883	1956	1956	1956	1956	0
197	20231207	165600	359917883	1956	1956	1956	1956	0
198	20231207	165500	359917883	1956	1956	1956	1956	0
199	20231207	165400	359917883	1956	1956	1956	1956	0
200	20231207	165300	359917883	1956	1956	1956	1956	0
201	20231207	165200	359917883	1956	1956	1956	1956	0
202	20231207	165100	359917883	1956	1956	1956	1956	0
203	20231207	165000	359917883	1956	1956	1956	1956	0
204	20231207	164900	359917883	1956	1956	1956	1956	0
205	20231207	164800	359917883	1956	1956	1956	1956	0
206	20231207	164700	359917883	1956	1956	1956	1956	0
207	20231207	164600	359917883	1956	1956	1956	1956	0
208	20231207	164500	359917883	1956	1956	1956	1956	0
209	20231207	164400	359917883	1956	1956	1956	1956	0
210	20231207	164300	359917883	1956	1956	1956	1956	0
211	20231207	164200	359917883	1956	1956	1956	1956	0
212	20231207	164100	359917883	1956	1956	1956	1956	2569
213	20231207	164000	359917883	1956	1956	1956	1956	0
214	20231207	163900	359917883	1956	1956	1956	1956	0
215	20231207	163800	359917883	1956	1956	1956	1956	0
216	20231207	163700	359917883	1956	1956	1956	1956	0
217	20231207	163600	359917883	1956	1956	1956	1956	0
218	20231207	163500	359917883	1956	1956	1956	1956	0
219	20231207	163400	359917883	1956	1956	1956	1956	0
220	20231207	163300	359917883	1956	1956	1956	1956	0
221	20231207	163200	359917883	1956	1956	1956	1956	0
222	20231207	163100	359917883	1956	1956	1956	1956	0
223	20231207	163000	359917883	1956	1956	1956	1956	0
224	20231207	162900	359917883	1956	1956	1956	1956	0
225	20231207	162800	359917883	1956	1956	1956	1956	0
226	20231207	162700	359917883	1956	1956	1956	1956	0
227	20231207	162600	359917883	1956	1956	1956	1956	0
228	20231207	162500	359917883	1956	1956	1956	1956	0
229	20231207	162400	359917883	1956	1956	1956	1956	0
230	20231207	162300	359917883	1956	1956	1956	1956	0
231	20231207	162200	359917883	1956	1956	1956	1956	0
232	20231207	162100	359917883	1956	1956	1956	1956	0
233	20231207	162000	359917883	1956	1956	1956	1956	0
234	20231207	161900	359917883	1956	1956	1956	1956	0
235	20231207	161800	359917883	1956	1956	1956	1956	0
236	20231207	161700	359917883	1956	1956	1956	1956	0
237	20231207	161600	359917883	1956	1956	1956	1956	0
238	20231207	161500	359917883	1956	1956	1956	1956	0
239	20231207	161400	359917883	1956	1956	1956	1956	0
240	20231207	161300	359917883	1956	1956	1956	1956	0
241	20231207	161200	359917883	1956	1956	1956	1956	0
242	20231207	161100	359917883	1956	1956	1956	1956	2569
243	20231207	161000	359917883	1956	1956	1956	1956	0
244	20231207	160900	359917883	1956	1956	1956	1956	0
245	20231207	160800	359917883	1956	1956	1956	1956	0
246	20231207	160700	359917883	1956	1956	1956	1956	0
247	20231207	160600	359917883	1956	1956	1956	1956	0
248	20231207	160500	359917883	1956	1956	1956	1956	0
249	20231207	160400	359917883	1956	1956	1956	1956	0
250	20231207	160300	359917883	1956	1956	1956	1956	0
251	20231207	160200	359917883	1956	1956	1956	1956	0
252	20231207	160100	359917883	1956	1956	1956	1956	0
253	20231207	160000	359917883	1956	1956	1956	1956	0
254	20231207	155900	359917883	1956	1956	1956	1956	0
255	20231207	155800	359917883	1956	1956	1956	1956	0
256	20231207	155700	359917883	1956	1956	1956	1956	0
257	20231207	155600	359917883	1956	1956	1956	1956	0
258	20231207	155500	359917883	1956	1956	1956	1956	0
259	20231207	155400	359917883	1956	1956	1956	1956	0
260	20231207	155300	359917883	1956	1956	1956	1956	0
261	20231207	155200	359917883	1956	1956	1956	1956	0
262	20231207	155100	359917883	1956	1956	1956	1956	0
263	20231207	155000	359917883	1956	1956	1956	1956	0
264	20231207	154900	359917883	1956	1956	1956	1956	0
265	20231207	154800	359917883	1956	1956	1956	1956	0
266	20231207	154700	359917883	1956	1956	1956	1956	0
267	20231207	154600	359917883	1956	1956	1956	1956	0
268	20231207	154500	359917883	1956	1956	1956	1956	0
269	20231207	154400	359917883	1956	1956	1956	1956	0
270	20231207	154300	359917883	1956	1956	1956	1956	0
271	20231207	154200	359917883	1956	1956	1956	1956	0
272	20231207	154100	359917883	1956	1956	1956	1956	2569
273	20231207	154000	359917883	1956	1956	1956	1956	0
274	20231207	153900	359917883	1956	1956	1956	1956	0
275	20231207	153800	359917883	1956	1956	1956	1956	0
276	20231207	153700	359917883	1956	1956	1956	1956	0
277	20231207	153600	359917883	1956	1956	1956	1956	0
278	20231207	153500	359917883	1956	1956	1956	1956	0
279	20231207	153400	359917883	1956	1956	1956	1956	0
280	20231207	153300	359917883	1956	1956	1956	1956	0
281	20231207	153200	359917883	1956	1956	1956	1956	0
282	20231207	153100	359917883	1956	1956	1956	1956	0
283	20231207	153000	359917883	1956	1956	1956	1956	2569
284	20231207	152900	354892919	1945	1945	1945	1945	0
285	20231207	152800	354892919	1945	1945	1945	1945	0
286	20231207	152700	354892919	1945	1945	1945	1945	0
287	20231207	152600	354892919	1945	1945	1945	1945	0
288	20231207	152500	354892919	1945	1945	1945	1945	0
289	20231207	152400	354892919	1945	1945	1945	1945	0
290	20231207	152300	354892919	1945	1945	1945	1945	0
291	20231207	152200	354892919	1945	1945	1945	1945	0
292	20231207	152100	354892919	1945	1945	1945	1945	0
293	20231207	152000	354892919	1945	1945	1945	1945	0
294	20231207	151900	354892919	1945	1945	1950	1945	215
295	20231207	151800	354474539	1945	1947	1947	1945	2146
296	20231207	151700	350299395	1947	1948	1948	1947	216
297	20231207	151600	349878833	1950	1950	1950	1950	500
298	20231207	151500	348903833	1949	1954	1954	1949	55
299	20231207	151400	348796593	1957	1957	1957	1957	0
300	20231207	151300	348796593	1957	1957	1957	1957	255
301	20231207	151200	348297558	1957	1957	1957	1957	0
302	20231207	151100	348297558	1957	1957	1957	1957	69
303	20231207	151000	348162525	1957	1957	1957	1957	0
304	20231207	150900	348162525	1957	1946	1957	1946	11
305	20231207	150800	348141009	1946	1946	1946	1946	0
306	20231207	150700	348141009	1946	1949	1949	1946	510
307	20231207	150600	347147264	1949	1949	1949	1949	0
308	20231207	150500	347147264	1949	1949	1949	1949	158
309	20231207	150400	346839322	1949	1951	1951	1949	688
310	20231207	150300	345498399	1951	1951	1951	1951	0
311	20231207	150200	345498399	1951	1951	1951	1951	10
312	20231207	150100	345478889	1952	1959	1959	1951	530
313	20231207	150000	344444016	1960	1964	1964	1960	66
314	20231207	145900	344314636	1964	1964	1964	1964	25
315	20231207	145800	344265536	1951	1951	1951	1951	0
316	20231207	145700	344265536	1951	1951	1951	1951	0
317	20231207	145600	344265536	1951	1951	1951	1951	484
318	20231207	145500	343321252	1951	1949	1951	1949	695
319	20231207	145400	341966296	1946	1946	1946	1946	0
320	20231207	145300	341966296	1946	1946	1946	1946	10
321	20231207	145200	341946836	1945	1945	1945	1945	0
322	20231207	145100	341946836	1945	1945	1945	1945	1231
323	20231207	145000	339552541	1945	1945	1945	1945	0
324	20231207	144900	339552541	1945	1945	1945	1945	1
325	20231207	144800	339550596	1945	1950	1950	1945	2
326	20231207	144700	339546701	1945	1946	1946	1945	582
327	20231207	144600	338414642	1945	1945	1945	1945	0
328	20231207	144500	338414642	1945	1945	1945	1945	0
329	20231207	144400	338414642	1945	1950	1950	1945	1087
330	20231207	144300	336297927	1945	1945	1945	1945	2427
331	20231207	144200	331577412	1945	1945	1945	1945	0
332	20231207	144100	331577412	1945	1945	1945	1945	0
333	20231207	144000	331577412	1945	1950	1951	1945	3437
334	20231207	143900	324875410	1950	1956	1956	1950	1144
335	20231207	143800	322642731	1960	1960	1960	1960	0
336	20231207	143700	322642731	1960	1964	1964	1960	175
337	20231207	143600	322299631	1960	1960	1960	1960	0
338	20231207	143500	322299631	1960	1960	1960	1960	2
339	20231207	143400	322295711	1960	1961	1961	1960	4672
340	20231207	143300	313137907	1962	1962	1962	1962	0
341	20231207	143200	313137907	1962	1962	1962	1962	31
342	20231207	143100	313077085	1962	1962	1962	1962	0
343	20231207	143000	313077085	1962	1962	1962	1962	0
344	20231207	142900	313077085	1962	1962	1962	1962	0
345	20231207	142800	313077085	1962	1962	1962	1962	79
346	20231207	142700	312922087	1963	1963	1963	1963	0
347	20231207	142600	312922087	1963	1963	1963	1963	0
348	20231207	142500	312922087	1963	1963	1963	1963	0
349	20231207	142400	312922087	1963	1963	1963	1963	0
350	20231207	142300	312922087	1963	1965	1965	1963	1208
351	20231207	142200	310550246	1964	1964	1964	1964	0
352	20231207	142100	310550246	1964	1964	1964	1964	0
353	20231207	142000	310550246	1964	1964	1964	1964	76
354	20231207	141900	310400982	1965	1965	1965	1965	0
355	20231207	141800	310400982	1965	1965	1965	1965	370
356	20231207	141700	309673932	1965	1965	1965	1965	500
357	20231207	141600	308691432	1965	1965	1965	1965	0
358	20231207	141500	308691432	1965	1965	1965	1965	158
359	20231207	141400	308380962	1964	1964	1964	1964	50
360	20231207	141300	308282762	1964	1965	1965	1964	839
361	20231207	141200	306634209	1965	1965	1965	1965	0
362	20231207	141100	306634209	1965	1965	1965	1965	50
363	20231207	141000	306535959	1965	1965	1965	1965	0
364	20231207	140900	306535959	1965	1965	1965	1965	50
365	20231207	140800	306437709	1965	1965	1965	1965	1
366	20231207	140700	306435744	1970	1970	1970	1970	0
367	20231207	140600	306435744	1970	1970	1970	1970	0
368	20231207	140500	306435744	1970	1970	1970	1970	121
369	20231207	140400	306197374	1970	1970	1970	1970	0
370	20231207	140300	306197374	1970	1970	1970	1970	0
371	20231207	140200	306197374	1970	1973	1973	1970	78
372	20231207	140100	306043538	1975	1975	1975	1975	25
373	20231207	140000	305994163	1975	1975	1975	1975	0
374	20231207	135900	305994163	1975	1975	1975	1975	0
375	20231207	135800	305994163	1975	1975	1975	1975	0
376	20231207	135700	305994163	1975	1975	1975	1975	0
377	20231207	135600	305994163	1975	1975	1975	1975	0
378	20231207	135500	305994163	1975	1975	1975	1975	0
379	20231207	135400	305994163	1975	1975	1975	1975	0
380	20231207	135300	305994163	1975	1975	1975	1975	0
381	20231207	135200	305994163	1975	1975	1975	1975	0
382	20231207	135100	305994163	1975	1975	1975	1975	150
383	20231207	135000	305697913	1975	1975	1975	1975	0
384	20231207	134900	305697913	1975	1975	1975	1975	2
385	20231207	134800	305693963	1975	1975	1975	1975	0
386	20231207	134700	305693963	1975	1975	1975	1975	0
387	20231207	134600	305693963	1975	1975	1975	1975	0
388	20231207	134500	305693963	1975	1975	1975	1975	10
389	20231207	134400	305674213	1979	1979	1979	1979	0
390	20231207	134300	305674213	1979	1979	1979	1979	0
391	20231207	134200	305674213	1979	1979	1979	1979	0
392	20231207	134100	305674213	1979	1979	1979	1979	50
393	20231207	134000	305575263	1979	1979	1979	1979	0
394	20231207	133900	305575263	1979	1979	1979	1979	0
395	20231207	133800	305575263	1979	1968	1979	1960	2931
396	20231207	133700	299823337	1970	1970	1970	1970	1017
397	20231207	133600	297819847	1971	1971	1971	1971	158
398	20231207	133500	297508429	1971	1982	1982	1971	5460
399	20231207	133400	286717259	1985	1986	1986	1985	4052
400	20231207	133300	278671119	1987	1987	1987	1987	18
401	20231207	133200	278635353	1987	1987	1987	1987	0
402	20231207	133100	278635353	1987	1987	1987	1987	0
403	20231207	133000	278635353	1987	1987	1987	1987	322
404	20231207	132900	277995539	1987	1987	1987	1987	0
405	20231207	132800	277995539	1987	1987	1987	1987	0
406	20231207	132700	277995539	1987	1987	1987	1987	0
407	20231207	132600	277995539	1987	1987	1987	1987	0
408	20231207	132500	277995539	1987	1987	1987	1987	0
409	20231207	132400	277995539	1987	1987	1987	1987	251
410	20231207	132300	277496802	1986	1986	1986	1986	0
411	20231207	132200	277496802	1986	1986	1986	1986	0
412	20231207	132100	277496802	1986	1986	1986	1986	0
413	20231207	132000	277496802	1986	1986	1986	1986	10
414	20231207	131900	277476942	1986	1986	1986	1986	0
415	20231207	131800	277476942	1986	1986	1986	1986	0
416	20231207	131700	277476942	1986	1986	1986	1986	0
417	20231207	131600	277476942	1986	1986	1986	1986	0
418	20231207	131500	277476942	1986	1986	1986	1986	0
419	20231207	131400	277476942	1986	1986	1986	1986	0
420	20231207	131300	277476942	1986	1986	1986	1986	0
421	20231207	131200	277476942	1986	1986	1986	1986	52
422	20231207	131100	277373670	1986	1986	1986	1986	0
423	20231207	131000	277373670	1986	1987	1997	1986	358
424	20231207	130900	276662134	1987	1987	1987	1987	1
425	20231207	130800	276660147	1987	1987	1987	1987	6604
426	20231207	130700	263537999	1987	1987	1987	1987	0
427	20231207	130600	263537999	1987	1987	1987	1987	0
428	20231207	130500	263537999	1987	1987	1987	1987	279
429	20231207	130400	262983626	1987	1987	1987	1987	0
430	20231207	130300	262983626	1987	1987	1987	1987	128
431	20231207	130200	262729290	1987	1987	1987	1987	342
432	20231207	130100	262049736	1990	1988	1990	1988	3035
433	20231207	130000	256010116	1988	1993	1993	1988	2612
434	20231207	125900	250811474	1992	1992	1992	1992	0
435	20231207	125800	250811474	1992	1992	1992	1992	0
436	20231207	125700	250811474	1992	1992	1992	1992	0
437	20231207	125600	250811474	1992	1992	1992	1992	1
438	20231207	125500	250809482	1992	1992	1992	1992	0
439	20231207	125400	250809482	1992	1992	1992	1992	0
440	20231207	125300	250809482	1992	1992	1992	1992	0
441	20231207	125200	250809482	1992	1993	1993	1992	212
442	20231207	125100	250387166	1995	1995	1995	1995	0
443	20231207	125000	250387166	1995	1995	1995	1995	1
444	20231207	124900	250385171	1993	1993	1993	1993	0
445	20231207	124800	250385171	1993	1993	1993	1993	0
446	20231207	124700	250385171	1993	1993	1993	1993	0
447	20231207	124600	250385171	1993	1993	1993	1993	0
448	20231207	124500	250385171	1993	1993	1993	1993	100
449	20231207	124400	250185871	1993	1993	1993	1993	30
450	20231207	124300	250126081	1995	1995	1995	1995	0
451	20231207	124200	250126081	1995	1995	1995	1995	0
452	20231207	124100	250126081	1995	1995	1995	1995	0
453	20231207	124000	250126081	1995	1995	1995	1995	0
454	20231207	123900	250126081	1995	1995	1995	1995	0
455	20231207	123800	250126081	1995	1995	1995	1995	0
456	20231207	123700	250126081	1995	1995	1995	1995	15
457	20231207	123600	250096156	1995	1995	1995	1995	0
458	20231207	123500	250096156	1995	1995	1995	1995	0
459	20231207	123400	250096156	1995	1995	1995	1995	265
460	20231207	123300	249567481	1996	1997	1997	1996	119
461	20231207	123200	249329845	1997	1997	1997	1997	200
462	20231207	123100	248930445	1997	1997	1997	1997	192
463	20231207	123000	248547021	2000	2000	2000	2000	0
464	20231207	122900	248547021	2000	2000	2000	2000	0
465	20231207	122800	248547021	2000	2000	2000	2000	0
466	20231207	122700	248547021	2000	2000	2000	2000	65
467	20231207	122600	248417021	2000	2000	2000	2000	0
468	20231207	122500	248417021	2000	2000	2000	2000	0
469	20231207	122400	248417021	2000	2000	2000	2000	0
470	20231207	122300	248417021	2000	2000	2000	2000	1
471	20231207	122200	248415021	1997	1997	1997	1997	0
472	20231207	122100	248415021	1997	1997	1997	1997	300
473	20231207	122000	247815921	1997	1997	1997	1997	0
474	20231207	121900	247815921	1997	1997	1997	1997	500
475	20231207	121800	246817421	1997	1997	1997	1997	0
476	20231207	121700	246817421	1997	1997	1997	1997	0
477	20231207	121600	246817421	1997	1997	1997	1997	0
478	20231207	121500	246817421	1997	1997	1997	1997	89
479	20231207	121400	246639688	1990	1990	1990	1990	0
480	20231207	121300	246639688	1990	1990	1990	1990	0
481	20231207	121200	246639688	1990	1990	1990	1990	0
482	20231207	121100	246639688	1990	1990	1990	1990	0
483	20231207	121000	246639688	1990	1990	1990	1990	0
484	20231207	120900	246639688	1990	1990	1990	1990	0
485	20231207	120800	246639688	1990	1990	1990	1990	10
486	20231207	120700	246619788	2005	2005	2005	2005	0
487	20231207	120600	246619788	2005	2005	2005	2005	0
488	20231207	120500	246619788	2005	2005	2005	2005	120
489	20231207	120400	246379188	1987	1987	1987	1987	0
490	20231207	120300	246379188	1987	1987	1987	1987	0
491	20231207	120200	246379188	1987	1987	1987	1987	0
492	20231207	120100	246379188	1987	1987	1987	1987	0
493	20231207	120000	246379188	1987	1987	1987	1987	0
494	20231207	115900	246379188	1987	1987	1987	1987	0
495	20231207	115800	246379188	1987	1987	1987	1987	100
496	20231207	115700	246180488	1987	1987	1987	1987	0
497	20231207	115600	246180488	1987	1987	1987	1987	0
498	20231207	115500	246180488	1987	1987	1987	1987	0
499	20231207	115400	246180488	1987	1987	1987	1987	0
500	20231207	115300	246180488	1987	1987	1987	1987	0
501	20231207	115200	246180488	1987	1987	1987	1987	0
502	20231207	115100	246180488	1987	1987	1987	1987	0
503	20231207	115000	246180488	1987	1987	1987	1987	0
504	20231207	114900	246180488	1987	1989	1989	1987	22
505	20231207	114800	246136738	2015	1997	2015	1997	1030
506	20231207	114700	244073962	1997	1997	1997	1997	10
507	20231207	114600	244053992	1998	1998	1998	1998	6
508	20231207	114500	244042004	1998	1995	2010	1995	1088
509	20231207	114400	241871309	2010	1997	2010	1995	197
510	20231207	114300	241477892	1997	1997	1997	1997	10
511	20231207	114200	241457922	1997	1997	1997	1997	0
512	20231207	114100	241457922	1997	1997	1997	1997	0
513	20231207	114000	241457922	1997	1997	1997	1997	0
514	20231207	113900	241457922	1997	1997	1997	1997	100
515	20231207	113800	241258222	1997	1996	1997	1996	55
516	20231207	113700	241148422	1998	1998	1998	1998	6
517	20231207	113600	241136434	1990	1997	1998	1990	329
518	20231207	113500	240480976	1997	1997	1997	1997	0
519	20231207	113400	240480976	1997	1990	1997	1990	52
520	20231207	113300	240377475	1990	1990	1990	1990	0
521	20231207	113200	240377475	1990	1990	1990	1990	100
522	20231207	113100	240178475	1990	1990	1990	1990	1
523	20231207	113000	240176485	1985	1985	1985	1985	1
524	20231207	112900	240174500	1990	1990	1990	1990	0
525	20231207	112800	240174500	1990	1990	1990	1990	22
526	20231207	112700	240130720	1990	1990	1990	1990	0
527	20231207	112600	240130720	1990	1990	1990	1990	0
528	20231207	112500	240130720	1990	1991	1992	1990	51
529	20231207	112400	240029218	1993	1993	1993	1982	1948
530	20231207	112300	236166717	1994	1990	1994	1990	21
531	20231207	112200	236124923	1995	1994	1995	1994	30
532	20231207	112100	236065083	1984	1984	1984	1984	23
533	20231207	112000	236019451	1999	1999	1999	1999	0
534	20231207	111900	236019451	1999	1999	1999	1999	6
535	20231207	111800	236007457	1999	1989	2015	1983	1029
536	20231207	111700	233960185	1981	1981	1981	1981	1
537	20231207	111600	233958204	1983	1981	1983	1981	1006
538	20231207	111500	231963349	1981	1971	1981	1971	5
539	20231207	111400	231953472	1977	1985	1987	1970	4267
540	20231207	111300	223502093	1983	1990	1993	1982	11849
541	20231207	111200	199924558	1990	1998	1998	1990	20078
542	20231207	111100	159873557	1997	1997	1997	1997	0
543	20231207	111000	159873557	1997	1997	1997	1997	0
544	20231207	110900	159873557	1997	1997	1997	1997	0
545	20231207	110800	159873557	1997	1997	1997	1997	0
546	20231207	110700	159873557	1997	1997	1997	1997	0
547	20231207	110600	159873557	1997	1997	1997	1997	0
548	20231207	110500	159873557	1997	1997	1997	1997	10
549	20231207	110400	159853587	1997	1997	1997	1997	10
550	20231207	110300	159833617	2015	2015	2015	2015	0
551	20231207	110200	159833617	2015	2015	2015	2015	0
552	20231207	110100	159833617	2015	2015	2015	2015	1
553	20231207	110000	159831602	1997	2000	2000	1997	1251
554	20231207	105900	157332429	2000	2000	2000	2000	0
555	20231207	105800	157332429	2000	2000	2000	2000	0
556	20231207	105700	157332429	2000	2000	2000	2000	0
557	20231207	105600	157332429	2000	2000	2000	2000	0
558	20231207	105500	157332429	2000	2000	2000	1999	1058
559	20231207	105400	155217376	2000	2000	2000	2000	0
560	20231207	105300	155217376	2000	2010	2010	2000	1408
561	20231207	105200	152398446	2010	2015	2015	2010	440
562	20231207	105100	151513546	2020	2020	2020	2020	0
563	20231207	105000	151513546	2020	2020	2020	2020	0
564	20231207	104900	151513546	2020	2020	2020	2020	0
565	20231207	104800	151513546	2020	2020	2020	2020	0
566	20231207	104700	151513546	2020	2020	2020	2020	0
567	20231207	104600	151513546	2020	2020	2020	2020	0
568	20231207	104500	151513546	2020	2020	2020	2020	0
569	20231207	104400	151513546	2020	2020	2020	2020	0
570	20231207	104300	151513546	2020	2020	2020	2020	3
571	20231207	104200	151507486	2020	2020	2020	2020	3
572	20231207	104100	151501426	2020	2020	2020	2020	0
573	20231207	104000	151501426	2020	2020	2020	2020	1
574	20231207	103900	151499406	2020	2020	2020	2020	0
575	20231207	103800	151499406	2020	2020	2020	2020	0
576	20231207	103700	151499406	2020	2020	2020	2020	10
577	20231207	103600	151479206	2010	2010	2010	2010	100
578	20231207	103500	151278206	2010	2010	2010	2010	0
579	20231207	103400	151278206	2010	2010	2010	2010	34
580	20231207	103300	151209866	2020	2020	2020	2020	300
581	20231207	103200	150603866	2020	2020	2020	2020	0
582	20231207	103100	150603866	2020	2020	2020	2020	0
583	20231207	103000	150603866	2020	2020	2020	2020	0
584	20231207	102900	150603866	2020	2020	2020	2020	0
585	20231207	102800	150603866	2020	2020	2020	2020	0
586	20231207	102700	150603866	2020	2020	2020	2020	0
587	20231207	102600	150603866	2020	2020	2020	2020	0
588	20231207	102500	150603866	2020	2020	2020	2020	0
589	20231207	102400	150603866	2020	2020	2020	2020	0
590	20231207	102300	150603866	2020	2020	2020	2020	24
591	20231207	102200	150555386	2020	2020	2020	2020	0
592	20231207	102100	150555386	2020	2020	2020	2020	24
593	20231207	102000	150506906	2000	2000	2000	2000	0
594	20231207	101900	150506906	2000	2000	2000	2000	0
595	20231207	101800	150506906	2000	2000	2000	2000	0
596	20231207	101700	150506906	2000	2010	2010	2000	334
597	20231207	101600	149836716	2000	2000	2000	2000	0
598	20231207	101500	149836716	2000	2000	2000	2000	3000
599	20231207	101400	143836716	1999	1999	1999	1999	309
600	20231207	101300	143219025	1995	1995	1995	1995	0
601	20231207	101200	143219025	1995	1995	1995	1995	0
602	20231207	101100	143219025	1995	1995	1995	1995	0
603	20231207	101000	143219025	1995	1995	1995	1995	0
604	20231207	100900	143219025	1995	1995	1995	1995	0
605	20231207	100800	143219025	1995	1995	1995	1995	0
606	20231207	100700	143219025	1995	1995	1995	1995	0
607	20231207	100600	143219025	1995	1998	2000	1995	3114
608	20231207	100500	137000952	1998	1998	1998	1998	4
609	20231207	100400	136992960	1998	1998	1998	1998	1006
610	20231207	100300	134982972	1998	2000	2000	1997	11264
611	20231207	100200	112474735	2000	2000	2000	2000	1
612	20231207	100100	112472735	2000	2000	2000	2000	434
613	20231207	100000	111604735	2010	2010	2010	2010	0
614	20231207	095900	111604735	2010	2010	2010	2010	18
615	20231207	095800	111568555	2010	2010	2010	2010	50
616	20231207	095700	111468055	2010	2010	2010	2010	0
617	20231207	095600	111468055	2010	2010	2010	2010	165
618	20231207	095500	111136405	2010	2010	2010	2010	122
619	20231207	095400	110891185	2000	2000	2000	2000	0
620	20231207	095300	110891185	2000	2010	2010	2000	79
621	20231207	095200	110733175	1998	1998	1998	1998	0
622	20231207	095100	110733175	1998	2005	2005	1998	5500
623	20231207	095000	99722930	2015	2005	2020	2005	212
624	20231207	094900	99295245	2010	2010	2010	2010	1603
625	20231207	094800	96073215	2020	2025	2025	2020	534
626	20231207	094700	94991870	2025	2025	2025	2025	99
627	20231207	094600	94791395	2010	2010	2010	2010	0
628	20231207	094500	94791395	2010	2010	2010	2010	3320
629	20231207	094400	88118195	2010	2015	2015	2010	1200
630	20231207	094300	85705195	2015	2015	2015	2015	724
631	20231207	094200	84246335	2010	2010	2010	2010	1000
632	20231207	094100	82236335	2015	2015	2015	2015	711
633	20231207	094000	80803670	2015	2015	2015	2015	107
634	20231207	093900	80588065	2015	2015	2015	2015	201
635	20231207	093800	80183050	2015	2015	2015	2015	0
636	20231207	093700	80183050	2015	2015	2015	2015	18
637	20231207	093600	80146780	2020	2015	2020	2015	382
638	20231207	093500	79375975	2020	2020	2020	2020	0
639	20231207	093400	79375975	2020	2005	2020	2005	221
640	20231207	093300	78931055	2010	2010	2010	2010	3
641	20231207	093200	78925025	2010	2010	2010	2010	105
642	20231207	093100	78713975	2010	2010	2010	2010	101
643	20231207	093000	78510965	2010	2010	2010	2010	1188
644	20231207	092900	76123085	2010	2010	2010	2010	10
645	20231207	092800	76102985	2020	2020	2020	2020	50
646	20231207	092700	76001985	2020	2020	2020	2020	123
647	20231207	092600	75753525	2020	2010	2020	2005	1181
648	20231207	092500	73381405	2020	2020	2020	2020	23
649	20231207	092400	73334945	2020	2020	2020	2020	1
650	20231207	092300	73332925	2020	2025	2025	2020	71
651	20231207	092200	73189305	2020	2025	2025	2020	230
652	20231207	092100	72723795	2010	2010	2010	2010	0
653	20231207	092000	72723795	2010	2030	2030	2010	339
654	20231207	091900	72042340	2030	2030	2030	2025	1253
655	20231207	091800	69501135	2030	2015	2030	2010	12196
656	20231207	091700	44949540	2010	2015	2015	2010	700
657	20231207	091600	43541540	2015	2015	2015	2015	327
658	20231207	091500	42882635	2020	2015	2020	2015	421
659	20231207	091400	42033715	2010	2015	2015	2010	1116
660	20231207	091300	39789735	2015	2010	2015	2010	665
661	20231207	091200	38452405	2010	2015	2030	2010	2319
662	20231207	091100	33787670	2020	2015	2020	2015	3007
663	20231207	091000	27728530	2020	2030	2030	2020	2524
664	20231207	090900	22628350	2030	2030	2035	2020	2023
665	20231207	090800	18526970	2035	2035	2035	2035	193
666	20231207	090700	18134215	2035	2035	2035	2035	3
667	20231207	090600	18128110	2035	2045	2055	2035	1713
668	20231207	090500	14630870	2055	2055	2060	2045	483
669	20231207	090400	13638075	2060	2045	2060	2045	262
670	20231207	090300	13099720	2060	2060	2060	2060	1059
671	20231207	090200	10918180	2060	2065	2065	2050	719
672	20231207	090100	9441535	2065	2065	2065	2065	0
673	20231207	090000	9441535	2065	2085	2085	2065	4444