KissMeData/322780/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210600	91491264	2005	2005	2005	2005	2097
3	20231211	210500	91491264	2005	2005	2005	2005	0
4	20231211	210400	91491264	2005	2005	2005	2005	0
5	20231211	210300	91491264	2005	2005	2005	2005	0
6	20231211	210200	91491264	2005	2005	2005	2005	0
7	20231211	210100	91491264	2005	2005	2005	2005	0
8	20231211	210000	91491264	2005	2005	2005	2005	0
9	20231211	205900	91491264	2005	2005	2005	2005	0
10	20231211	205800	91491264	2005	2005	2005	2005	0
11	20231211	205700	91491264	2005	2005	2005	2005	0
12	20231211	205600	91491264	2005	2005	2005	2005	0
13	20231211	205500	91491264	2005	2005	2005	2005	0
14	20231211	205400	91491264	2005	2005	2005	2005	0
15	20231211	205300	91491264	2005	2005	2005	2005	0
16	20231211	205200	91491264	2005	2005	2005	2005	0
17	20231211	205100	91491264	2005	2005	2005	2005	0
18	20231211	205000	91491264	2005	2005	2005	2005	0
19	20231211	204900	91491264	2005	2005	2005	2005	0
20	20231211	204800	91491264	2005	2005	2005	2005	0
21	20231211	204700	91491264	2005	2005	2005	2005	0
22	20231211	204600	91491264	2005	2005	2005	2005	0
23	20231211	204500	91491264	2005	2005	2005	2005	0
24	20231211	204400	91491264	2005	2005	2005	2005	0
25	20231211	204300	91491264	2005	2005	2005	2005	0
26	20231211	204200	91491264	2005	2005	2005	2005	0
27	20231211	204100	91491264	2005	2005	2005	2005	0
28	20231211	204000	91491264	2005	2005	2005	2005	0
29	20231211	203900	91491264	2005	2005	2005	2005	0
30	20231211	203800	91491264	2005	2005	2005	2005	0
31	20231211	203700	91491264	2005	2005	2005	2005	0
32	20231211	203600	91491264	2005	2005	2005	2005	2097
33	20231211	203500	91491264	2005	2005	2005	2005	0
34	20231211	203400	91491264	2005	2005	2005	2005	0
35	20231211	203300	91491264	2005	2005	2005	2005	0
36	20231211	203200	91491264	2005	2005	2005	2005	0
37	20231211	203100	91491264	2005	2005	2005	2005	0
38	20231211	203000	91491264	2005	2005	2005	2005	0
39	20231211	202900	91491264	2005	2005	2005	2005	0
40	20231211	202800	91491264	2005	2005	2005	2005	0
41	20231211	202700	91491264	2005	2005	2005	2005	0
42	20231211	202600	91491264	2005	2005	2005	2005	0
43	20231211	202500	91491264	2005	2005	2005	2005	0
44	20231211	202400	91491264	2005	2005	2005	2005	0
45	20231211	202300	91491264	2005	2005	2005	2005	0
46	20231211	202200	91491264	2005	2005	2005	2005	0
47	20231211	202100	91491264	2005	2005	2005	2005	0
48	20231211	202000	91491264	2005	2005	2005	2005	0
49	20231211	201900	91491264	2005	2005	2005	2005	0
50	20231211	201800	91491264	2005	2005	2005	2005	0
51	20231211	201700	91491264	2005	2005	2005	2005	0
52	20231211	201600	91491264	2005	2005	2005	2005	0
53	20231211	201500	91491264	2005	2005	2005	2005	0
54	20231211	201400	91491264	2005	2005	2005	2005	0
55	20231211	201300	91491264	2005	2005	2005	2005	0
56	20231211	201200	91491264	2005	2005	2005	2005	0
57	20231211	201100	91491264	2005	2005	2005	2005	0
58	20231211	201000	91491264	2005	2005	2005	2005	0
59	20231211	200900	91491264	2005	2005	2005	2005	0
60	20231211	200800	91491264	2005	2005	2005	2005	0
61	20231211	200700	91491264	2005	2005	2005	2005	0
62	20231211	200600	91491264	2005	2005	2005	2005	2097
63	20231211	200500	91491264	2005	2005	2005	2005	0
64	20231211	200400	91491264	2005	2005	2005	2005	0
65	20231211	200300	91491264	2005	2005	2005	2005	0
66	20231211	200200	91491264	2005	2005	2005	2005	0
67	20231211	200100	91491264	2005	2005	2005	2005	0
68	20231211	200000	91491264	2005	2005	2005	2005	0
69	20231211	195900	91491264	2005	2005	2005	2005	0
70	20231211	195800	91491264	2005	2005	2005	2005	0
71	20231211	195700	91491264	2005	2005	2005	2005	0
72	20231211	195600	91491264	2005	2005	2005	2005	0
73	20231211	195500	91491264	2005	2005	2005	2005	0
74	20231211	195400	91491264	2005	2005	2005	2005	0
75	20231211	195300	91491264	2005	2005	2005	2005	0
76	20231211	195200	91491264	2005	2005	2005	2005	0
77	20231211	195100	91491264	2005	2005	2005	2005	0
78	20231211	195000	91491264	2005	2005	2005	2005	0
79	20231211	194900	91491264	2005	2005	2005	2005	0
80	20231211	194800	91491264	2005	2005	2005	2005	0
81	20231211	194700	91491264	2005	2005	2005	2005	0
82	20231211	194600	91491264	2005	2005	2005	2005	0
83	20231211	194500	91491264	2005	2005	2005	2005	0
84	20231211	194400	91491264	2005	2005	2005	2005	0
85	20231211	194300	91491264	2005	2005	2005	2005	0
86	20231211	194200	91491264	2005	2005	2005	2005	0
87	20231211	194100	91491264	2005	2005	2005	2005	0
88	20231211	194000	91491264	2005	2005	2005	2005	0
89	20231211	193900	91491264	2005	2005	2005	2005	0
90	20231211	193800	91491264	2005	2005	2005	2005	0
91	20231211	193700	91491264	2005	2005	2005	2005	0
92	20231211	193600	91491264	2005	2005	2005	2005	2097
93	20231211	193500	91491264	2005	2005	2005	2005	0
94	20231211	193400	91491264	2005	2005	2005	2005	0
95	20231211	193300	91491264	2005	2005	2005	2005	0
96	20231211	193200	91491264	2005	2005	2005	2005	0
97	20231211	193100	91491264	2005	2005	2005	2005	0
98	20231211	193000	91491264	2005	2005	2005	2005	0
99	20231211	192900	91491264	2005	2005	2005	2005	0
100	20231211	192800	91491264	2005	2005	2005	2005	0
101	20231211	192700	91491264	2005	2005	2005	2005	0
102	20231211	192600	91491264	2005	2005	2005	2005	0
103	20231211	192500	91491264	2005	2005	2005	2005	0
104	20231211	192400	91491264	2005	2005	2005	2005	0
105	20231211	192300	91491264	2005	2005	2005	2005	0
106	20231211	192200	91491264	2005	2005	2005	2005	0
107	20231211	192100	91491264	2005	2005	2005	2005	0
108	20231211	192000	91491264	2005	2005	2005	2005	0
109	20231211	191900	91491264	2005	2005	2005	2005	0
110	20231211	191800	91491264	2005	2005	2005	2005	0
111	20231211	191700	91491264	2005	2005	2005	2005	0
112	20231211	191600	91491264	2005	2005	2005	2005	0
113	20231211	191500	91491264	2005	2005	2005	2005	0
114	20231211	191400	91491264	2005	2005	2005	2005	0
115	20231211	191300	91491264	2005	2005	2005	2005	0
116	20231211	191200	91491264	2005	2005	2005	2005	0
117	20231211	191100	91491264	2005	2005	2005	2005	0
118	20231211	191000	91491264	2005	2005	2005	2005	0
119	20231211	190900	91491264	2005	2005	2005	2005	0
120	20231211	190800	91491264	2005	2005	2005	2005	0
121	20231211	190700	91491264	2005	2005	2005	2005	0
122	20231211	190600	91491264	2005	2005	2005	2005	2097
123	20231211	190500	91491264	2005	2005	2005	2005	0
124	20231211	190400	91491264	2005	2005	2005	2005	0
125	20231211	190300	91491264	2005	2005	2005	2005	0
126	20231211	190200	91491264	2005	2005	2005	2005	0
127	20231211	190100	91491264	2005	2005	2005	2005	0
128	20231211	190000	91491264	2005	2005	2005	2005	0
129	20231211	185900	91491264	2005	2005	2005	2005	0
130	20231211	185800	91491264	2005	2005	2005	2005	0
131	20231211	185700	91491264	2005	2005	2005	2005	0
132	20231211	185600	91491264	2005	2005	2005	2005	0
133	20231211	185500	91491264	2005	2005	2005	2005	0
134	20231211	185400	91491264	2005	2005	2005	2005	0
135	20231211	185300	91491264	2005	2005	2005	2005	0
136	20231211	185200	91491264	2005	2005	2005	2005	0
137	20231211	185100	91491264	2005	2005	2005	2005	0
138	20231211	185000	91491264	2005	2005	2005	2005	0
139	20231211	184900	91491264	2005	2005	2005	2005	0
140	20231211	184800	91491264	2005	2005	2005	2005	0
141	20231211	184700	91491264	2005	2005	2005	2005	0
142	20231211	184600	91491264	2005	2005	2005	2005	0
143	20231211	184500	91491264	2005	2005	2005	2005	0
144	20231211	184400	91491264	2005	2005	2005	2005	0
145	20231211	184300	91491264	2005	2005	2005	2005	0
146	20231211	184200	91491264	2005	2005	2005	2005	0
147	20231211	184100	91491264	2005	2005	2005	2005	0
148	20231211	184000	91491264	2005	2005	2005	2005	0
149	20231211	183900	91491264	2005	2005	2005	2005	0
150	20231211	183800	91491264	2005	2005	2005	2005	0
151	20231211	183700	91491264	2005	2005	2005	2005	0
152	20231211	183600	91491264	2005	2005	2005	2005	2097
153	20231211	183500	91491264	2005	2005	2005	2005	0
154	20231211	183400	91491264	2005	2005	2005	2005	0
155	20231211	183300	91491264	2005	2005	2005	2005	0
156	20231211	183200	91491264	2005	2005	2005	2005	0
157	20231211	183100	91491264	2005	2005	2005	2005	0
158	20231211	183000	91491264	2005	2005	2005	2005	0
159	20231211	182900	91491264	2005	2005	2005	2005	0
160	20231211	182800	91491264	2005	2005	2005	2005	0
161	20231211	182700	91491264	2005	2005	2005	2005	0
162	20231211	182600	91491264	2005	2005	2005	2005	0
163	20231211	182500	91491264	2005	2005	2005	2005	0
164	20231211	182400	91491264	2005	2005	2005	2005	0
165	20231211	182300	91491264	2005	2005	2005	2005	0
166	20231211	182200	91491264	2005	2005	2005	2005	0
167	20231211	182100	91491264	2005	2005	2005	2005	0
168	20231211	182000	91491264	2005	2005	2005	2005	0
169	20231211	181900	91491264	2005	2005	2005	2005	0
170	20231211	181800	91491264	2005	2005	2005	2005	0
171	20231211	181700	91491264	2005	2005	2005	2005	0
172	20231211	181600	91491264	2005	2005	2005	2005	0
173	20231211	181500	91491264	2005	2005	2005	2005	0
174	20231211	181400	91491264	2005	2005	2005	2005	0
175	20231211	181300	91491264	2005	2005	2005	2005	0
176	20231211	181200	91491264	2005	2005	2005	2005	0
177	20231211	181100	91491264	2005	2005	2005	2005	0
178	20231211	181000	91491264	2005	2005	2005	2005	0
179	20231211	180900	91491264	2005	2005	2005	2005	0
180	20231211	180800	91491264	2005	2005	2005	2005	0
181	20231211	180700	91491264	2005	2005	2005	2005	0
182	20231211	180600	91491264	2005	2005	2005	2005	2097
183	20231211	180500	91491264	2005	2005	2005	2005	0
184	20231211	180400	91491264	2005	2005	2005	2005	0
185	20231211	180300	91491264	2005	2005	2005	2005	0
186	20231211	180200	91491264	2005	2005	2005	2005	0
187	20231211	180100	91491264	2005	2005	2005	2005	0
188	20231211	180000	91491264	2005	2005	2005	2005	0
189	20231211	175900	91491264	2005	2005	2005	2005	0
190	20231211	175800	91491264	2005	2005	2005	2005	0
191	20231211	175700	91491264	2005	2005	2005	2005	0
192	20231211	175600	91491264	2005	2005	2005	2005	0
193	20231211	175500	91491264	2005	2005	2005	2005	0
194	20231211	175400	91491264	2005	2005	2005	2005	0
195	20231211	175300	91491264	2005	2005	2005	2005	0
196	20231211	175200	91491264	2005	2005	2005	2005	0
197	20231211	175100	91491264	2005	2005	2005	2005	0
198	20231211	175000	91491264	2005	2005	2005	2005	0
199	20231211	174900	91491264	2005	2005	2005	2005	0
200	20231211	174800	91491264	2005	2005	2005	2005	0
201	20231211	174700	91491264	2005	2005	2005	2005	0
202	20231211	174600	91491264	2005	2005	2005	2005	0
203	20231211	174500	91491264	2005	2005	2005	2005	0
204	20231211	174400	91491264	2005	2005	2005	2005	0
205	20231211	174300	91491264	2005	2005	2005	2005	0
206	20231211	174200	91491264	2005	2005	2005	2005	0
207	20231211	174100	91491264	2005	2005	2005	2005	0
208	20231211	174000	91491264	2005	2005	2005	2005	0
209	20231211	173900	91491264	2005	2005	2005	2005	0
210	20231211	173800	91491264	2005	2005	2005	2005	0
211	20231211	173700	91491264	2005	2005	2005	2005	0
212	20231211	173600	91491264	2005	2005	2005	2005	2097
213	20231211	173500	91491264	2005	2005	2005	2005	0
214	20231211	173400	91491264	2005	2005	2005	2005	0
215	20231211	173300	91491264	2005	2005	2005	2005	0
216	20231211	173200	91491264	2005	2005	2005	2005	0
217	20231211	173100	91491264	2005	2005	2005	2005	0
218	20231211	173000	91491264	2005	2005	2005	2005	0
219	20231211	172900	91491264	2005	2005	2005	2005	0
220	20231211	172800	91491264	2005	2005	2005	2005	0
221	20231211	172700	91491264	2005	2005	2005	2005	0
222	20231211	172600	91491264	2005	2005	2005	2005	0
223	20231211	172500	91491264	2005	2005	2005	2005	0
224	20231211	172400	91491264	2005	2005	2005	2005	0
225	20231211	172300	91491264	2005	2005	2005	2005	0
226	20231211	172200	91491264	2005	2005	2005	2005	0
227	20231211	172100	91491264	2005	2005	2005	2005	0
228	20231211	172000	91491264	2005	2005	2005	2005	0
229	20231211	171900	91491264	2005	2005	2005	2005	0
230	20231211	171800	91491264	2005	2005	2005	2005	0
231	20231211	171700	91491264	2005	2005	2005	2005	0
232	20231211	171600	91491264	2005	2005	2005	2005	0
233	20231211	171500	91491264	2005	2005	2005	2005	0
234	20231211	171400	91491264	2005	2005	2005	2005	0
235	20231211	171300	91491264	2005	2005	2005	2005	0
236	20231211	171200	91491264	2005	2005	2005	2005	0
237	20231211	171100	91491264	2005	2005	2005	2005	0
238	20231211	171000	91491264	2005	2005	2005	2005	0
239	20231211	170900	91491264	2005	2005	2005	2005	0
240	20231211	170800	91491264	2005	2005	2005	2005	0
241	20231211	170700	91491264	2005	2005	2005	2005	0
242	20231211	170600	91491264	2005	2005	2005	2005	2097
243	20231211	170500	91491264	2005	2005	2005	2005	0
244	20231211	170400	91491264	2005	2005	2005	2005	0
245	20231211	170300	91491264	2005	2005	2005	2005	0
246	20231211	170200	91491264	2005	2005	2005	2005	0
247	20231211	170100	91491264	2005	2005	2005	2005	0
248	20231211	170000	91491264	2005	2005	2005	2005	0
249	20231211	165900	91491264	2005	2005	2005	2005	0
250	20231211	165800	91491264	2005	2005	2005	2005	0
251	20231211	165700	91491264	2005	2005	2005	2005	0
252	20231211	165600	91491264	2005	2005	2005	2005	0
253	20231211	165500	91491264	2005	2005	2005	2005	0
254	20231211	165400	91491264	2005	2005	2005	2005	0
255	20231211	165300	91491264	2005	2005	2005	2005	0
256	20231211	165200	91491264	2005	2005	2005	2005	0
257	20231211	165100	91491264	2005	2005	2005	2005	0
258	20231211	165000	91491264	2005	2005	2005	2005	0
259	20231211	164900	91491264	2005	2005	2005	2005	0
260	20231211	164800	91491264	2005	2005	2005	2005	0
261	20231211	164700	91491264	2005	2005	2005	2005	0
262	20231211	164600	91491264	2005	2005	2005	2005	0
263	20231211	164500	91491264	2005	2005	2005	2005	0
264	20231211	164400	91491264	2005	2005	2005	2005	0
265	20231211	164300	91491264	2005	2005	2005	2005	0
266	20231211	164200	91491264	2005	2005	2005	2005	0
267	20231211	164100	91491264	2005	2005	2005	2005	0
268	20231211	164000	91491264	2005	2005	2005	2005	0
269	20231211	163900	91491264	2005	2005	2005	2005	0
270	20231211	163800	91491264	2005	2005	2005	2005	0
271	20231211	163700	91491264	2005	2005	2005	2005	0
272	20231211	163600	91491264	2005	2005	2005	2005	2097
273	20231211	163500	91491264	2005	2005	2005	2005	0
274	20231211	163400	91491264	2005	2005	2005	2005	0
275	20231211	163300	91491264	2005	2005	2005	2005	0
276	20231211	163200	91491264	2005	2005	2005	2005	0
277	20231211	163100	91491264	2005	2005	2005	2005	0
278	20231211	163000	91491264	2005	2005	2005	2005	0
279	20231211	162900	91491264	2005	2005	2005	2005	0
280	20231211	162800	91491264	2005	2005	2005	2005	0
281	20231211	162700	91491264	2005	2005	2005	2005	0
282	20231211	162600	91491264	2005	2005	2005	2005	0
283	20231211	162500	91491264	2005	2005	2005	2005	0
284	20231211	162400	91491264	2005	2005	2005	2005	0
285	20231211	162300	91491264	2005	2005	2005	2005	0
286	20231211	162200	91491264	2005	2005	2005	2005	0
287	20231211	162100	91491264	2005	2005	2005	2005	0
288	20231211	162000	91491264	2005	2005	2005	2005	0
289	20231211	161900	91491264	2005	2005	2005	2005	0
290	20231211	161800	91491264	2005	2005	2005	2005	0
291	20231211	161700	91491264	2005	2005	2005	2005	0
292	20231211	161600	91491264	2005	2005	2005	2005	0
293	20231211	161500	91491264	2005	2005	2005	2005	0
294	20231211	161400	91491264	2005	2005	2005	2005	0
295	20231211	161300	91491264	2005	2005	2005	2005	0
296	20231211	161200	91491264	2005	2005	2005	2005	0
297	20231211	161100	91491264	2005	2005	2005	2005	0
298	20231211	161000	91491264	2005	2005	2005	2005	0
299	20231211	160900	91491264	2005	2005	2005	2005	0
300	20231211	160800	91491264	2005	2005	2005	2005	0
301	20231211	160700	91491264	2005	2005	2005	2005	0
302	20231211	160600	91491264	2005	2005	2005	2005	2097
303	20231211	160500	91491264	2005	2005	2005	2005	0
304	20231211	160400	91491264	2005	2005	2005	2005	0
305	20231211	160300	91491264	2005	2005	2005	2005	0
306	20231211	160200	91491264	2005	2005	2005	2005	0
307	20231211	160100	91491264	2005	2005	2005	2005	0
308	20231211	160000	91491264	2005	2005	2005	2005	0
309	20231211	155900	91491264	2005	2005	2005	2005	0
310	20231211	155800	91491264	2005	2005	2005	2005	0
311	20231211	155700	91491264	2005	2005	2005	2005	0
312	20231211	155600	91491264	2005	2005	2005	2005	0
313	20231211	155500	91491264	2005	2005	2005	2005	0
314	20231211	155400	91491264	2005	2005	2005	2005	0
315	20231211	155300	91491264	2005	2005	2005	2005	0
316	20231211	155200	91491264	2005	2005	2005	2005	0
317	20231211	155100	91491264	2005	2005	2005	2005	0
318	20231211	155000	91491264	2005	2005	2005	2005	0
319	20231211	154900	91491264	2005	2005	2005	2005	0
320	20231211	154800	91491264	2005	2005	2005	2005	0
321	20231211	154700	91491264	2005	2005	2005	2005	0
322	20231211	154600	91491264	2005	2005	2005	2005	0
323	20231211	154500	91491264	2005	2005	2005	2005	0
324	20231211	154400	91491264	2005	2005	2005	2005	0
325	20231211	154300	91491264	2005	2005	2005	2005	0
326	20231211	154200	91491264	2005	2005	2005	2005	0
327	20231211	154100	91491264	2005	2005	2005	2005	0
328	20231211	154000	91491264	2005	2005	2005	2005	0
329	20231211	153900	91491264	2005	2005	2005	2005	0
330	20231211	153800	91491264	2005	2005	2005	2005	0
331	20231211	153700	91491264	2005	2005	2005	2005	0
332	20231211	153600	91491264	2005	2005	2005	2005	2097
333	20231211	153500	91491264	2005	2005	2005	2005	0
334	20231211	153400	91491264	2005	2005	2005	2005	0
335	20231211	153300	91491264	2005	2005	2005	2005	0
336	20231211	153200	91491264	2005	2005	2005	2005	0
337	20231211	153100	91491264	2005	2005	2005	2005	0
338	20231211	153000	91491264	2005	2005	2005	2005	2097
339	20231211	152900	87286779	2000	2000	2000	2000	0
340	20231211	152800	87286779	2000	2000	2000	2000	0
341	20231211	152700	87286779	2000	2000	2000	2000	0
342	20231211	152600	87286779	2000	2000	2000	2000	0
343	20231211	152500	87286779	2000	2000	2000	2000	0
344	20231211	152400	87286779	2000	2000	2000	2000	0
345	20231211	152300	87286779	2000	2000	2000	2000	0
346	20231211	152200	87286779	2000	2000	2000	2000	0
347	20231211	152100	87286779	2000	2000	2000	2000	0
348	20231211	152000	87286779	2000	2000	2000	2000	0
349	20231211	151900	87286779	2000	2000	2000	2000	0
350	20231211	151800	87286779	2000	2000	2000	2000	0
351	20231211	151700	87286779	2000	2000	2000	2000	2
352	20231211	151600	87282779	1991	1991	1991	1991	0
353	20231211	151500	87282779	1991	1999	1999	1991	169
354	20231211	151400	86946039	2000	2000	2000	2000	0
355	20231211	151300	86946039	2000	2000	2000	2000	0
356	20231211	151200	86946039	2000	2000	2000	2000	0
357	20231211	151100	86946039	2000	2000	2000	2000	0
358	20231211	151000	86946039	2000	2000	2000	2000	0
359	20231211	150900	86946039	2000	2000	2000	2000	0
360	20231211	150800	86946039	2000	2000	2000	2000	250
361	20231211	150700	86446039	2000	2000	2000	2000	0
362	20231211	150600	86446039	2000	1996	2000	1992	844
363	20231211	150500	84763699	2000	2000	2000	2000	0
364	20231211	150400	84763699	2000	1996	2000	1996	40
365	20231211	150300	84683855	1996	1996	1996	1996	6
366	20231211	150200	84671879	1992	1996	1996	1992	763
367	20231211	150100	83151536	1996	1996	1996	1996	123
368	20231211	150000	82906028	1996	1996	1996	1996	0
369	20231211	145900	82906028	1996	1996	1996	1996	2
370	20231211	145800	82902036	1996	1994	1996	1993	39
371	20231211	145700	82824293	1994	1994	1994	1993	10
372	20231211	145600	82804355	1995	1995	1995	1995	5
373	20231211	145500	82794380	1996	1996	1996	1996	1
374	20231211	145400	82792384	2000	2000	2000	2000	0
375	20231211	145300	82792384	2000	2000	2000	2000	0
376	20231211	145200	82792384	2000	2000	2000	2000	0
377	20231211	145100	82792384	2000	1999	2000	1998	14
378	20231211	145000	82764407	1998	1998	1998	1998	0
379	20231211	144900	82764407	1998	1998	1998	1998	0
380	20231211	144800	82764407	1998	1998	1998	1998	4
381	20231211	144700	82756415	2005	2005	2005	2005	0
382	20231211	144600	82756415	2005	2005	2005	2005	0
383	20231211	144500	82756415	2005	2005	2005	2005	0
384	20231211	144400	82756415	2005	2005	2005	2005	0
385	20231211	144300	82756415	2005	2005	2005	2005	0
386	20231211	144200	82756415	2005	2005	2005	2005	0
387	20231211	144100	82756415	2005	2005	2005	2005	0
388	20231211	144000	82756415	2005	2005	2005	2005	0
389	20231211	143900	82756415	2005	2005	2005	2005	0
390	20231211	143800	82756415	2005	2005	2005	2005	1
391	20231211	143700	82754410	1995	1995	1995	1995	0
392	20231211	143600	82754410	1995	1995	1995	1995	0
393	20231211	143500	82754410	1995	1995	1995	1995	0
394	20231211	143400	82754410	1995	1995	1995	1995	0
395	20231211	143300	82754410	1995	1995	1995	1995	0
396	20231211	143200	82754410	1995	1995	1995	1995	0
397	20231211	143100	82754410	1995	1995	1995	1995	0
398	20231211	143000	82754410	1995	1995	1995	1995	0
399	20231211	142900	82754410	1995	1997	1997	1995	390
400	20231211	142800	81975973	1996	1996	1996	1996	0
401	20231211	142700	81975973	1996	1996	1996	1996	0
402	20231211	142600	81975973	1996	1998	1998	1996	399
403	20231211	142500	81179563	2005	2005	2005	2005	0
404	20231211	142400	81179563	2005	2005	2005	2005	15
405	20231211	142300	81149488	2005	2005	2005	2005	1
406	20231211	142200	81147483	1996	1996	1996	1996	0
407	20231211	142100	81147483	1996	1996	1996	1996	0
408	20231211	142000	81147483	1996	1996	1996	1996	0
409	20231211	141900	81147483	1996	1998	1998	1996	126
410	20231211	141800	80895925	2000	2000	2000	2000	0
411	20231211	141700	80895925	2000	2000	2000	2000	0
412	20231211	141600	80895925	2000	2000	2000	2000	2
413	20231211	141500	80891925	2000	2000	2000	2000	504
414	20231211	141400	79883925	2000	2000	2000	2000	9
415	20231211	141300	79865925	2005	2005	2005	2005	0
416	20231211	141200	79865925	2005	2005	2005	2005	0
417	20231211	141100	79865925	2005	2005	2005	2005	501
418	20231211	141000	78861420	2000	2000	2000	2000	0
419	20231211	140900	78861420	2000	2000	2000	2000	0
420	20231211	140800	78861420	2000	2000	2000	2000	0
421	20231211	140700	78861420	2000	2000	2000	2000	2
422	20231211	140600	78857420	2005	2005	2005	2005	1
423	20231211	140500	78855415	2000	2000	2000	2000	0
424	20231211	140400	78855415	2000	2000	2000	2000	0
425	20231211	140300	78855415	2000	2000	2000	2000	2
426	20231211	140200	78851415	2005	2005	2005	2005	0
427	20231211	140100	78851415	2005	2005	2005	2005	0
428	20231211	140000	78851415	2005	2005	2005	2005	0
429	20231211	135900	78851415	2005	2005	2005	2005	1
430	20231211	135800	78849410	1999	1999	1999	1999	16
431	20231211	135700	78817426	2000	2000	2000	2000	0
432	20231211	135600	78817426	2000	2000	2000	2000	0
433	20231211	135500	78817426	2000	2000	2000	2000	0
434	20231211	135400	78817426	2000	2005	2005	2000	4
435	20231211	135300	78809416	2005	2005	2005	2005	0
436	20231211	135200	78809416	2005	2005	2005	2005	0
437	20231211	135100	78809416	2005	2005	2005	2005	0
438	20231211	135000	78809416	2005	2005	2005	2005	1
439	20231211	134900	78807411	2005	2005	2005	2005	0
440	20231211	134800	78807411	2005	2005	2005	2005	0
441	20231211	134700	78807411	2005	2005	2005	2005	0
442	20231211	134600	78807411	2005	2005	2005	2005	0
443	20231211	134500	78807411	2005	2005	2005	2005	2
444	20231211	134400	78803401	2005	2005	2005	2005	0
445	20231211	134300	78803401	2005	2005	2005	2005	0
446	20231211	134200	78803401	2005	2005	2005	2005	0
447	20231211	134100	78803401	2005	2005	2005	2005	1
448	20231211	134000	78801396	2005	2005	2005	2005	0
449	20231211	133900	78801396	2005	2005	2005	2005	0
450	20231211	133800	78801396	2005	2005	2005	2005	0
451	20231211	133700	78801396	2005	2005	2005	2005	1
452	20231211	133600	78799391	2005	2005	2005	2005	0
453	20231211	133500	78799391	2005	2005	2005	2005	0
454	20231211	133400	78799391	2005	2005	2005	2005	0
455	20231211	133300	78799391	2005	2005	2005	2005	0
456	20231211	133200	78799391	2005	2000	2005	2000	542
457	20231211	133100	77715381	2005	2005	2005	2005	0
458	20231211	133000	77715381	2005	2005	2005	2005	0
459	20231211	132900	77715381	2005	2005	2005	2005	0
460	20231211	132800	77715381	2005	2005	2005	2005	11
461	20231211	132700	77693326	2000	2000	2000	2000	0
462	20231211	132600	77693326	2000	2000	2000	2000	0
463	20231211	132500	77693326	2000	2000	2000	2000	322
464	20231211	132400	77049326	2000	2000	2000	2000	2
465	20231211	132300	77045326	2000	2000	2000	2000	250
466	20231211	132200	76545326	2000	2000	2000	2000	0
467	20231211	132100	76545326	2000	2000	2000	2000	0
468	20231211	132000	76545326	2000	2000	2000	2000	0
469	20231211	131900	76545326	2000	2000	2000	2000	1
470	20231211	131800	76543326	2000	2000	2000	2000	0
471	20231211	131700	76543326	2000	2000	2000	2000	0
472	20231211	131600	76543326	2000	2000	2000	2000	0
473	20231211	131500	76543326	2000	2000	2000	2000	1
474	20231211	131400	76541326	2000	2000	2000	2000	1
475	20231211	131300	76539326	2000	2000	2000	2000	0
476	20231211	131200	76539326	2000	2000	2000	2000	6
477	20231211	131100	76527326	2000	2000	2000	2000	1
478	20231211	131000	76525326	2005	2005	2005	2005	0
479	20231211	130900	76525326	2005	2005	2005	2005	0
480	20231211	130800	76525326	2005	2005	2005	2005	0
481	20231211	130700	76525326	2005	2005	2005	2005	0
482	20231211	130600	76525326	2005	2005	2005	2005	0
483	20231211	130500	76525326	2005	2005	2005	2005	0
484	20231211	130400	76525326	2005	2005	2005	2005	0
485	20231211	130300	76525326	2005	2005	2005	2005	0
486	20231211	130200	76525326	2005	2005	2005	2005	0
487	20231211	130100	76525326	2005	1993	2005	1992	86
488	20231211	130000	76354000	1991	1991	1991	1991	0
489	20231211	125900	76354000	1991	1991	1991	1991	0
490	20231211	125800	76354000	1991	1991	1991	1991	0
491	20231211	125700	76354000	1991	1991	1991	1991	0
492	20231211	125600	76354000	1991	1991	1991	1991	0
493	20231211	125500	76354000	1991	1991	1991	1991	0
494	20231211	125400	76354000	1991	2000	2000	1991	2200
495	20231211	125300	71971586	2000	1998	2000	1998	3774
496	20231211	125200	64427038	1997	1997	1997	1997	0
497	20231211	125100	64427038	1997	1997	1997	1997	0
498	20231211	125000	64427038	1997	1997	1997	1997	0
499	20231211	124900	64427038	1997	1998	1998	1997	8
500	20231211	124800	64411056	1997	1997	1997	1997	0
501	20231211	124700	64411056	1997	1997	1997	1997	11
502	20231211	124600	64389089	1997	1997	1997	1997	4
503	20231211	124500	64381101	1998	1998	1998	1998	1
504	20231211	124400	64379103	1998	1998	1998	1998	0
505	20231211	124300	64379103	1998	1998	1998	1998	0
506	20231211	124200	64379103	1998	1998	1998	1998	0
507	20231211	124100	64379103	1998	1998	1998	1998	0
508	20231211	124000	64379103	1998	1998	1998	1998	0
509	20231211	123900	64379103	1998	1998	1998	1998	1
510	20231211	123800	64377105	1996	1998	1998	1996	259
511	20231211	123700	63860133	1997	1997	1997	1997	0
512	20231211	123600	63860133	1997	1997	1997	1997	5
513	20231211	123500	63850148	1999	1999	1999	1999	0
514	20231211	123400	63850148	1999	1999	1999	1999	0
515	20231211	123300	63850148	1999	1999	1999	1999	0
516	20231211	123200	63850148	1999	1999	1999	1999	0
517	20231211	123100	63850148	1999	1999	1999	1999	0
518	20231211	123000	63850148	1999	1999	1999	1999	0
519	20231211	122900	63850148	1999	1999	1999	1999	0
520	20231211	122800	63850148	1999	1999	1999	1999	0
521	20231211	122700	63850148	1999	1999	1999	1999	0
522	20231211	122600	63850148	1999	1999	1999	1999	0
523	20231211	122500	63850148	1999	1999	1999	1999	0
524	20231211	122400	63850148	1999	1999	1999	1999	0
525	20231211	122300	63850148	1999	1999	1999	1999	0
526	20231211	122200	63850148	1999	1999	1999	1999	0
527	20231211	122100	63850148	1999	1999	1999	1999	0
528	20231211	122000	63850148	1999	1999	1999	1999	0
529	20231211	121900	63850148	1999	1999	1999	1999	0
530	20231211	121800	63850148	1999	1999	1999	1999	0
531	20231211	121700	63850148	1999	1999	1999	1999	0
532	20231211	121600	63850148	1999	1999	1999	1999	0
533	20231211	121500	63850148	1999	1999	1999	1999	0
534	20231211	121400	63850148	1999	1999	1999	1999	0
535	20231211	121300	63850148	1999	1999	1999	1999	350
536	20231211	121200	63150498	1999	1999	1999	1999	0
537	20231211	121100	63150498	1999	1999	1999	1999	0
538	20231211	121000	63150498	1999	1999	1999	1999	0
539	20231211	120900	63150498	1999	1999	1999	1999	0
540	20231211	120800	63150498	1999	1999	1999	1999	0
541	20231211	120700	63150498	1999	1997	1999	1996	47
542	20231211	120600	63056682	1999	1999	1999	1999	0
543	20231211	120500	63056682	1999	1999	1999	1999	0
544	20231211	120400	63056682	1999	1999	1999	1999	1
545	20231211	120300	63054683	1997	1997	1997	1997	2
546	20231211	120200	63050689	2000	2000	2000	2000	0
547	20231211	120100	63050689	2000	2000	2000	2000	1
548	20231211	120000	63048689	1990	1990	1990	1990	0
549	20231211	115900	63048689	1990	1999	1999	1990	5007
550	20231211	115800	53073920	2000	2000	2000	2000	100
551	20231211	115700	52873920	2000	2000	2000	2000	0
552	20231211	115600	52873920	2000	2000	2000	2000	0
553	20231211	115500	52873920	2000	2000	2000	2000	0
554	20231211	115400	52873920	2000	2000	2000	2000	0
555	20231211	115300	52873920	2000	2000	2000	2000	0
556	20231211	115200	52873920	2000	2000	2000	2000	2
557	20231211	115100	52869920	2010	2010	2010	2010	0
558	20231211	115000	52869920	2010	2010	2010	2010	0
559	20231211	114900	52869920	2010	2010	2010	2010	0
560	20231211	114800	52869920	2010	2010	2010	2010	1
561	20231211	114700	52867910	2000	2000	2000	2000	1487
562	20231211	114600	49893910	2000	2000	2000	2000	0
563	20231211	114500	49893910	2000	2000	2000	2000	0
564	20231211	114400	49893910	2000	2000	2000	2000	390
565	20231211	114300	49113910	2000	2000	2000	2000	0
566	20231211	114200	49113910	2000	2010	2010	2000	3
567	20231211	114100	49107895	2010	2010	2010	2010	0
568	20231211	114000	49107895	2010	2010	2010	2010	1
569	20231211	113900	49105885	2010	2010	2010	2010	0
570	20231211	113800	49105885	2010	2010	2010	2010	16
571	20231211	113700	49073725	2010	2010	2010	2010	1
572	20231211	113600	49071715	2010	2010	2010	2010	0
573	20231211	113500	49071715	2010	2010	2010	2010	0
574	20231211	113400	49071715	2010	2010	2010	2010	1
575	20231211	113300	49069705	2010	2010	2010	2010	0
576	20231211	113200	49069705	2010	2010	2010	2010	0
577	20231211	113100	49069705	2010	2010	2010	2010	0
578	20231211	113000	49069705	2010	2010	2010	2010	93
579	20231211	112900	48882775	2010	2010	2010	2010	1
580	20231211	112800	48880765	2010	2010	2010	2010	0
581	20231211	112700	48880765	2010	2010	2010	2010	0
582	20231211	112600	48880765	2010	2010	2010	2010	1
583	20231211	112500	48878755	2010	2010	2010	2010	0
584	20231211	112400	48878755	2010	2010	2010	2010	1
585	20231211	112300	48876745	2010	2010	2010	2010	0
586	20231211	112200	48876745	2010	2010	2010	2010	0
587	20231211	112100	48876745	2010	2010	2010	2010	1
588	20231211	112000	48874735	2010	2010	2010	2010	0
589	20231211	111900	48874735	2010	2010	2010	2010	0
590	20231211	111800	48874735	2010	2010	2010	2010	1
591	20231211	111700	48872725	2010	2010	2010	2010	20
592	20231211	111600	48832525	2010	2010	2010	2010	0
593	20231211	111500	48832525	2010	2010	2010	2010	0
594	20231211	111400	48832525	2010	2010	2010	2010	0
595	20231211	111300	48832525	2010	2010	2010	2010	1
596	20231211	111200	48830515	2010	2010	2010	2010	0
597	20231211	111100	48830515	2010	2010	2010	2010	0
598	20231211	111000	48830515	2010	2010	2010	2010	0
599	20231211	110900	48830515	2010	2010	2010	2010	0
600	20231211	110800	48830515	2010	2010	2010	2010	2
601	20231211	110700	48826495	2015	2015	2015	2015	0
602	20231211	110600	48826495	2015	2015	2015	2015	0
603	20231211	110500	48826495	2015	2015	2015	2015	1
604	20231211	110400	48824480	2000	2010	2010	2000	303
605	20231211	110300	48217625	2020	2020	2020	2020	0
606	20231211	110200	48217625	2020	2020	2020	2020	1
607	20231211	110100	48215605	2015	2015	2015	2015	3
608	20231211	110000	48209560	2020	2020	2020	2020	1
609	20231211	105900	48207540	2015	2015	2015	2015	2103
610	20231211	105800	43969995	2015	2015	2015	2015	0
611	20231211	105700	43969995	2015	2015	2015	2015	0
612	20231211	105600	43969995	2015	2015	2015	2015	0
613	20231211	105500	43969995	2015	2015	2015	2015	0
614	20231211	105400	43969995	2015	2015	2015	2015	1
615	20231211	105300	43967980	2010	2010	2010	2010	244
616	20231211	105200	43477540	2010	2010	2010	2010	1
617	20231211	105100	43475530	2010	2010	2010	2010	0
618	20231211	105000	43475530	2010	2010	2010	2010	1
619	20231211	104900	43473520	2010	2010	2010	2010	0
620	20231211	104800	43473520	2010	2010	2010	2010	0
621	20231211	104700	43473520	2010	2010	2010	2010	1
622	20231211	104600	43471510	2010	2010	2010	2010	0
623	20231211	104500	43471510	2010	2000	2010	2000	931
624	20231211	104400	41606720	2000	2000	2000	2000	0
625	20231211	104300	41606720	2000	2000	2000	2000	0
626	20231211	104200	41606720	2000	2000	2000	2000	1
627	20231211	104100	41604720	2000	2000	2000	2000	0
628	20231211	104000	41604720	2000	2000	2000	2000	0
629	20231211	103900	41604720	2000	2000	2000	2000	1
630	20231211	103800	41602720	2005	2005	2005	2005	0
631	20231211	103700	41602720	2005	2005	2005	2005	0
632	20231211	103600	41602720	2005	2005	2005	2005	0
633	20231211	103500	41602720	2005	2005	2005	2005	0
634	20231211	103400	41602720	2005	2005	2005	2005	0
635	20231211	103300	41602720	2005	2005	2005	2005	0
636	20231211	103200	41602720	2005	2005	2005	2005	0
637	20231211	103100	41602720	2005	2005	2005	2005	0
638	20231211	103000	41602720	2005	2005	2005	2005	0
639	20231211	102900	41602720	2005	2005	2005	2005	0
640	20231211	102800	41602720	2005	2005	2005	2005	1
641	20231211	102700	41600715	2005	2005	2005	2005	0
642	20231211	102600	41600715	2005	2005	2005	2005	0
643	20231211	102500	41600715	2005	2005	2005	2005	0
644	20231211	102400	41600715	2005	2005	2005	2005	10
645	20231211	102300	41580665	1991	2005	2005	1990	223
646	20231211	102200	41136349	2000	2000	2000	2000	0
647	20231211	102100	41136349	2000	2000	2000	2000	1424
648	20231211	102000	38288349	2000	2000	2000	2000	0
649	20231211	101900	38288349	2000	2000	2000	2000	0
650	20231211	101800	38288349	2000	2000	2000	2000	0
651	20231211	101700	38288349	2000	2000	2000	2000	1
652	20231211	101600	38286349	1999	1999	1999	1999	1599
653	20231211	101500	35089948	1991	1991	1991	1991	381
654	20231211	101400	34331377	2000	2000	2000	2000	0
655	20231211	101300	34331377	2000	2000	2000	2000	6000
656	20231211	101200	22331377	2000	2000	2000	2000	0
657	20231211	101100	22331377	2000	2000	2000	2000	0
658	20231211	101000	22331377	2000	2000	2000	2000	0
659	20231211	100900	22331377	2000	2000	2000	2000	0
660	20231211	100800	22331377	2000	2000	2000	2000	0
661	20231211	100700	22331377	2000	2000	2000	2000	49
662	20231211	100600	22233377	2000	2000	2000	2000	0
663	20231211	100500	22233377	2000	2000	2000	2000	0
664	20231211	100400	22233377	2000	2000	2000	2000	0
665	20231211	100300	22233377	2000	2000	2000	2000	18
666	20231211	100200	22197377	2000	1998	2000	1998	2
667	20231211	100100	22193379	1996	1995	1996	1995	217
668	20231211	100000	21760272	1995	1991	1995	1991	511
669	20231211	095900	20742511	1990	1990	1990	1990	209
670	20231211	095800	20326601	1990	1990	1990	1990	0
671	20231211	095700	20326601	1990	1990	1990	1990	500
672	20231211	095600	19331601	1990	1990	1990	1990	14
673	20231211	095500	19303741	1992	1992	1992	1992	0
674	20231211	095400	19303741	1992	1992	1992	1992	100
675	20231211	095300	19104541	1989	1989	1989	1989	0
676	20231211	095200	19104541	1989	1989	1989	1989	2
677	20231211	095100	19100563	1992	1992	1992	1992	0
678	20231211	095000	19100563	1992	1992	1992	1992	0
679	20231211	094900	19100563	1992	1992	1992	1992	19
680	20231211	094800	19062715	1992	1992	1992	1992	0
681	20231211	094700	19062715	1992	1992	1992	1992	0
682	20231211	094600	19062715	1992	1992	1992	1992	15
683	20231211	094500	19032835	1992	1992	1992	1992	0
684	20231211	094400	19032835	1992	1992	1992	1992	1
685	20231211	094300	19030843	1992	1992	1992	1992	4
686	20231211	094200	19022875	1993	1993	1993	1993	0
687	20231211	094100	19022875	1993	1993	1993	1993	110
688	20231211	094000	18803645	1993	1993	1993	1993	38
689	20231211	093900	18727911	1993	1993	1993	1993	1003
690	20231211	093800	16728932	1993	1993	1993	1993	0
691	20231211	093700	16728932	1993	1993	1993	1993	0
692	20231211	093600	16728932	1993	1993	1993	1993	5
693	20231211	093500	16718967	1995	1995	1995	1995	0
694	20231211	093400	16718967	1995	1995	1995	1985	5
695	20231211	093300	16709002	1989	1989	1989	1989	0
696	20231211	093200	16709002	1989	1989	1989	1989	0
697	20231211	093100	16709002	1989	1989	1989	1989	1
698	20231211	093000	16707013	1982	1989	1989	1982	3000
699	20231211	092900	10755615	1996	1996	1996	1996	0
700	20231211	092800	10755615	1996	1996	1996	1996	0
701	20231211	092700	10755615	1996	1996	1996	1996	0
702	20231211	092600	10755615	1996	1996	1996	1996	0
703	20231211	092500	10755615	1996	1988	1996	1982	622
704	20231211	092400	9521475	1996	1996	1996	1996	0
705	20231211	092300	9521475	1996	1996	1996	1996	0
706	20231211	092200	9521475	1996	1995	1996	1995	2
707	20231211	092100	9517484	1996	1989	1996	1989	424
708	20231211	092000	8674059	1989	1987	1989	1987	210
709	20231211	091900	8256487	1988	1981	1989	1981	550
710	20231211	091800	7164737	1981	1981	1981	1981	0
711	20231211	091700	7164737	1981	1981	1981	1981	0
712	20231211	091600	7164737	1981	1981	1985	1981	403
713	20231211	091500	6366374	1981	1989	1989	1981	5
714	20231211	091400	6356461	1981	1981	1981	1981	0
715	20231211	091300	6356461	1981	1981	1981	1981	0
716	20231211	091200	6356461	1981	1989	1989	1981	837
717	20231211	091100	4695640	1989	1989	1989	1985	418
718	20231211	091000	3865466	1990	1990	1990	1990	2
719	20231211	090900	3861486	1989	1992	1992	1989	113
720	20231211	090800	3636496	1992	1992	1992	1992	0
721	20231211	090700	3636496	1992	1992	1992	1992	262
722	20231211	090600	3114592	1992	1992	1992	1992	3
723	20231211	090500	3108616	1999	1993	1999	1993	100
724	20231211	090400	2908858	1992	1992	1992	1992	0
725	20231211	090300	2908858	1992	1992	1992	1992	0
726	20231211	090200	2908858	1992	1992	1992	1992	1
727	20231211	090100	2906866	1993	1993	1993	1993	0
728	20231211	090000	2906866	1993	1998	2000	1993	1445