KissMeData/013720/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185900	951780563	2005	2005	2005	2005	3739
3	20231228	185800	951780563	2005	2005	2005	2005	0
4	20231228	185700	951780563	2005	2005	2005	2005	0
5	20231228	185600	951780563	2005	2005	2005	2005	0
6	20231228	185500	951780563	2005	2005	2005	2005	0
7	20231228	185400	951780563	2005	2005	2005	2005	0
8	20231228	185300	951780563	2005	2005	2005	2005	0
9	20231228	185200	951780563	2005	2005	2005	2005	0
10	20231228	185100	951780563	2005	2005	2005	2005	0
11	20231228	185000	951780563	2005	2005	2005	2005	0
12	20231228	184900	951780563	2005	2005	2005	2005	0
13	20231228	184800	951780563	2005	2005	2005	2005	0
14	20231228	184700	951780563	2005	2005	2005	2005	0
15	20231228	184600	951780563	2005	2005	2005	2005	0
16	20231228	184500	951780563	2005	2005	2005	2005	0
17	20231228	184400	951780563	2005	2005	2005	2005	0
18	20231228	184300	951780563	2005	2005	2005	2005	0
19	20231228	184200	951780563	2005	2005	2005	2005	0
20	20231228	184100	951780563	2005	2005	2005	2005	0
21	20231228	184000	951780563	2005	2005	2005	2005	0
22	20231228	183900	951780563	2005	2005	2005	2005	0
23	20231228	183800	951780563	2005	2005	2005	2005	0
24	20231228	183700	951780563	2005	2005	2005	2005	0
25	20231228	183600	951780563	2005	2005	2005	2005	0
26	20231228	183500	951780563	2005	2005	2005	2005	0
27	20231228	183400	951780563	2005	2005	2005	2005	0
28	20231228	183300	951780563	2005	2005	2005	2005	0
29	20231228	183200	951780563	2005	2005	2005	2005	0
30	20231228	183100	951780563	2005	2005	2005	2005	0
31	20231228	183000	951780563	2005	2005	2005	2005	0
32	20231228	182900	951780563	2005	2005	2005	2005	3739
33	20231228	182800	951780563	2005	2005	2005	2005	0
34	20231228	182700	951780563	2005	2005	2005	2005	0
35	20231228	182600	951780563	2005	2005	2005	2005	0
36	20231228	182500	951780563	2005	2005	2005	2005	0
37	20231228	182400	951780563	2005	2005	2005	2005	0
38	20231228	182300	951780563	2005	2005	2005	2005	0
39	20231228	182200	951780563	2005	2005	2005	2005	0
40	20231228	182100	951780563	2005	2005	2005	2005	0
41	20231228	182000	951780563	2005	2005	2005	2005	0
42	20231228	181900	951780563	2005	2005	2005	2005	0
43	20231228	181800	951780563	2005	2005	2005	2005	0
44	20231228	181700	951780563	2005	2005	2005	2005	0
45	20231228	181600	951780563	2005	2005	2005	2005	0
46	20231228	181500	951780563	2005	2005	2005	2005	0
47	20231228	181400	951780563	2005	2005	2005	2005	0
48	20231228	181300	951780563	2005	2005	2005	2005	0
49	20231228	181200	951780563	2005	2005	2005	2005	0
50	20231228	181100	951780563	2005	2005	2005	2005	0
51	20231228	181000	951780563	2005	2005	2005	2005	0
52	20231228	180900	951780563	2005	2005	2005	2005	0
53	20231228	180800	951780563	2005	2005	2005	2005	0
54	20231228	180700	951780563	2005	2005	2005	2005	0
55	20231228	180600	951780563	2005	2005	2005	2005	0
56	20231228	180500	951780563	2005	2005	2005	2005	0
57	20231228	180400	951780563	2005	2005	2005	2005	0
58	20231228	180300	951780563	2005	2005	2005	2005	0
59	20231228	180200	951780563	2005	2005	2005	2005	0
60	20231228	180100	951780563	2005	2005	2005	2005	0
61	20231228	180000	951780563	2005	2005	2005	2005	0
62	20231228	175900	951780563	2005	2005	2005	2005	3739
63	20231228	175800	951780563	2005	2005	2005	2005	0
64	20231228	175700	951780563	2005	2005	2005	2005	0
65	20231228	175600	951780563	2005	2005	2005	2005	0
66	20231228	175500	951780563	2005	2005	2005	2005	0
67	20231228	175400	951780563	2005	2005	2005	2005	0
68	20231228	175300	951780563	2005	2005	2005	2005	0
69	20231228	175200	951780563	2005	2005	2005	2005	0
70	20231228	175100	951780563	2005	2005	2005	2005	0
71	20231228	175000	951780563	2005	2005	2005	2005	0
72	20231228	174900	951780563	2005	2005	2005	2005	0
73	20231228	174800	951780563	2005	2005	2005	2005	0
74	20231228	174700	951780563	2005	2005	2005	2005	0
75	20231228	174600	951780563	2005	2005	2005	2005	0
76	20231228	174500	951780563	2005	2005	2005	2005	0
77	20231228	174400	951780563	2005	2005	2005	2005	0
78	20231228	174300	951780563	2005	2005	2005	2005	0
79	20231228	174200	951780563	2005	2005	2005	2005	0
80	20231228	174100	951780563	2005	2005	2005	2005	0
81	20231228	174000	951780563	2005	2005	2005	2005	0
82	20231228	173900	951780563	2005	2005	2005	2005	0
83	20231228	173800	951780563	2005	2005	2005	2005	0
84	20231228	173700	951780563	2005	2005	2005	2005	0
85	20231228	173600	951780563	2005	2005	2005	2005	0
86	20231228	173500	951780563	2005	2005	2005	2005	0
87	20231228	173400	951780563	2005	2005	2005	2005	0
88	20231228	173300	951780563	2005	2005	2005	2005	0
89	20231228	173200	951780563	2005	2005	2005	2005	0
90	20231228	173100	951780563	2005	2005	2005	2005	0
91	20231228	173000	951780563	2005	2005	2005	2005	0
92	20231228	172900	951780563	2005	2005	2005	2005	3739
93	20231228	172800	951780563	2005	2005	2005	2005	0
94	20231228	172700	951780563	2005	2005	2005	2005	0
95	20231228	172600	951780563	2005	2005	2005	2005	0
96	20231228	172500	951780563	2005	2005	2005	2005	0
97	20231228	172400	951780563	2005	2005	2005	2005	0
98	20231228	172300	951780563	2005	2005	2005	2005	0
99	20231228	172200	951780563	2005	2005	2005	2005	0
100	20231228	172100	951780563	2005	2005	2005	2005	0
101	20231228	172000	951780563	2005	2005	2005	2005	0
102	20231228	171900	951780563	2005	2005	2005	2005	0
103	20231228	171800	951780563	2005	2005	2005	2005	0
104	20231228	171700	951780563	2005	2005	2005	2005	0
105	20231228	171600	951780563	2005	2005	2005	2005	0
106	20231228	171500	951780563	2005	2005	2005	2005	0
107	20231228	171400	951780563	2005	2005	2005	2005	0
108	20231228	171300	951780563	2005	2005	2005	2005	0
109	20231228	171200	951780563	2005	2005	2005	2005	0
110	20231228	171100	951780563	2005	2005	2005	2005	0
111	20231228	171000	951780563	2005	2005	2005	2005	0
112	20231228	170900	951780563	2005	2005	2005	2005	0
113	20231228	170800	951780563	2005	2005	2005	2005	0
114	20231228	170700	951780563	2005	2005	2005	2005	0
115	20231228	170600	951780563	2005	2005	2005	2005	0
116	20231228	170500	951780563	2005	2005	2005	2005	0
117	20231228	170400	951780563	2005	2005	2005	2005	0
118	20231228	170300	951780563	2005	2005	2005	2005	0
119	20231228	170200	951780563	2005	2005	2005	2005	0
120	20231228	170100	951780563	2005	2005	2005	2005	0
121	20231228	170000	951780563	2005	2005	2005	2005	0
122	20231228	165900	951780563	2005	2005	2005	2005	3739
123	20231228	165800	951780563	2005	2005	2005	2005	0
124	20231228	165700	951780563	2005	2005	2005	2005	0
125	20231228	165600	951780563	2005	2005	2005	2005	0
126	20231228	165500	951780563	2005	2005	2005	2005	0
127	20231228	165400	951780563	2005	2005	2005	2005	0
128	20231228	165300	951780563	2005	2005	2005	2005	0
129	20231228	165200	951780563	2005	2005	2005	2005	0
130	20231228	165100	951780563	2005	2005	2005	2005	0
131	20231228	165000	951780563	2005	2005	2005	2005	0
132	20231228	164900	951780563	2005	2005	2005	2005	0
133	20231228	164800	951780563	2005	2005	2005	2005	0
134	20231228	164700	951780563	2005	2005	2005	2005	0
135	20231228	164600	951780563	2005	2005	2005	2005	0
136	20231228	164500	951780563	2005	2005	2005	2005	0
137	20231228	164400	951780563	2005	2005	2005	2005	0
138	20231228	164300	951780563	2005	2005	2005	2005	0
139	20231228	164200	951780563	2005	2005	2005	2005	0
140	20231228	164100	951780563	2005	2005	2005	2005	0
141	20231228	164000	951780563	2005	2005	2005	2005	0
142	20231228	163900	951780563	2005	2005	2005	2005	0
143	20231228	163800	951780563	2005	2005	2005	2005	0
144	20231228	163700	951780563	2005	2005	2005	2005	0
145	20231228	163600	951780563	2005	2005	2005	2005	0
146	20231228	163500	951780563	2005	2005	2005	2005	0
147	20231228	163400	951780563	2005	2005	2005	2005	0
148	20231228	163300	951780563	2005	2005	2005	2005	0
149	20231228	163200	951780563	2005	2005	2005	2005	0
150	20231228	163100	951780563	2005	2005	2005	2005	0
151	20231228	163000	951780563	2005	2005	2005	2005	0
152	20231228	162900	951780563	2005	2005	2005	2005	3739
153	20231228	162800	951780563	2005	2005	2005	2005	0
154	20231228	162700	951780563	2005	2005	2005	2005	0
155	20231228	162600	951780563	2005	2005	2005	2005	0
156	20231228	162500	951780563	2005	2005	2005	2005	0
157	20231228	162400	951780563	2005	2005	2005	2005	0
158	20231228	162300	951780563	2005	2005	2005	2005	0
159	20231228	162200	951780563	2005	2005	2005	2005	0
160	20231228	162100	951780563	2005	2005	2005	2005	0
161	20231228	162000	951780563	2005	2005	2005	2005	0
162	20231228	161900	951780563	2005	2005	2005	2005	0
163	20231228	161800	951780563	2005	2005	2005	2005	0
164	20231228	161700	951780563	2005	2005	2005	2005	0
165	20231228	161600	951780563	2005	2005	2005	2005	0
166	20231228	161500	951780563	2005	2005	2005	2005	0
167	20231228	161400	951780563	2005	2005	2005	2005	0
168	20231228	161300	951780563	2005	2005	2005	2005	0
169	20231228	161200	951780563	2005	2005	2005	2005	0
170	20231228	161100	951780563	2005	2005	2005	2005	0
171	20231228	161000	951780563	2005	2005	2005	2005	0
172	20231228	160900	951780563	2005	2005	2005	2005	0
173	20231228	160800	951780563	2005	2005	2005	2005	0
174	20231228	160700	951780563	2005	2005	2005	2005	0
175	20231228	160600	951780563	2005	2005	2005	2005	0
176	20231228	160500	951780563	2005	2005	2005	2005	0
177	20231228	160400	951780563	2005	2005	2005	2005	0
178	20231228	160300	951780563	2005	2005	2005	2005	0
179	20231228	160200	951780563	2005	2005	2005	2005	0
180	20231228	160100	951780563	2005	2005	2005	2005	0
181	20231228	160000	951780563	2005	2005	2005	2005	0
182	20231228	155900	951780563	2005	2005	2005	2005	3739
183	20231228	155800	951780563	2005	2005	2005	2005	0
184	20231228	155700	951780563	2005	2005	2005	2005	0
185	20231228	155600	951780563	2005	2005	2005	2005	0
186	20231228	155500	951780563	2005	2005	2005	2005	0
187	20231228	155400	951780563	2005	2005	2005	2005	0
188	20231228	155300	951780563	2005	2005	2005	2005	0
189	20231228	155200	951780563	2005	2005	2005	2005	0
190	20231228	155100	951780563	2005	2005	2005	2005	0
191	20231228	155000	951780563	2005	2005	2005	2005	0
192	20231228	154900	951780563	2005	2005	2005	2005	0
193	20231228	154800	951780563	2005	2005	2005	2005	0
194	20231228	154700	951780563	2005	2005	2005	2005	0
195	20231228	154600	951780563	2005	2005	2005	2005	0
196	20231228	154500	951780563	2005	2005	2005	2005	0
197	20231228	154400	951780563	2005	2005	2005	2005	0
198	20231228	154300	951780563	2005	2005	2005	2005	0
199	20231228	154200	951780563	2005	2005	2005	2005	0
200	20231228	154100	951780563	2005	2005	2005	2005	0
201	20231228	154000	951780563	2005	2005	2005	2005	0
202	20231228	153900	951780563	2005	2005	2005	2005	0
203	20231228	153800	951780563	2005	2005	2005	2005	0
204	20231228	153700	951780563	2005	2005	2005	2005	0
205	20231228	153600	951780563	2005	2005	2005	2005	0
206	20231228	153500	951780563	2005	2005	2005	2005	0
207	20231228	153400	951780563	2005	2005	2005	2005	0
208	20231228	153300	951780563	2005	2005	2005	2005	0
209	20231228	153200	951780563	2005	2005	2005	2005	0
210	20231228	153100	951780563	2005	2005	2005	2005	0
211	20231228	153000	951780563	2005	2005	2005	2005	3739
212	20231228	152900	944283868	2000	2000	2000	2000	0
213	20231228	152800	944283868	2000	2000	2000	2000	0
214	20231228	152700	944283868	2000	2000	2000	2000	0
215	20231228	152600	944283868	2000	2000	2000	2000	0
216	20231228	152500	944283868	2000	2000	2000	2000	0
217	20231228	152400	944283868	2000	2000	2000	2000	0
218	20231228	152300	944283868	2000	2000	2000	2000	0
219	20231228	152200	944283868	2000	2000	2000	2000	0
220	20231228	152100	944283868	2000	2000	2000	2000	0
221	20231228	152000	944283868	2000	2000	2000	2000	0
222	20231228	151900	944283868	2000	1994	2000	1988	13253
223	20231228	151800	917822298	1993	1983	1993	1983	10068
224	20231228	151700	897778135	1983	1983	1983	1983	50
225	20231228	151600	897678985	1983	1984	1984	1983	876
226	20231228	151500	895941077	1984	1982	1984	1982	7274
227	20231228	151400	881512310	1982	1982	1982	1982	1575
228	20231228	151300	878390660	1982	1983	1983	1982	901
229	20231228	151200	876604877	1983	1983	1983	1983	4
230	20231228	151100	876596945	1983	1982	1983	1982	2192
231	20231228	151000	872250234	1983	1983	1983	1983	1008
232	20231228	150900	870251370	1983	1983	1983	1983	2
233	20231228	150800	870247404	1978	1983	1983	1978	102
234	20231228	150700	870045143	1983	1983	1983	1983	504
235	20231228	150600	869045711	1983	1983	1983	1983	0
236	20231228	150500	869045711	1983	1983	1983	1983	80
237	20231228	150400	868887071	1983	1982	1983	1982	3006
238	20231228	150300	862927679	1982	1982	1982	1982	1610
239	20231228	150200	859736659	1980	1980	1980	1980	3000
240	20231228	150100	853796659	1981	1981	1981	1981	50
241	20231228	150000	853697609	1981	1981	1981	1981	8
242	20231228	145900	853681761	1981	1981	1981	1981	650
243	20231228	145800	852394111	1981	1981	1981	1981	0
244	20231228	145700	852394111	1981	1974	1981	1974	206
245	20231228	145600	851987390	1974	1974	1974	1974	0
246	20231228	145500	851987390	1974	1974	1974	1974	5000
247	20231228	145400	842117390	1981	1981	1981	1981	1308
248	20231228	145300	839526242	1981	1981	1981	1981	0
249	20231228	145200	839526242	1981	1973	1981	1973	5101
250	20231228	145100	829426961	1979	1979	1979	1979	1536
251	20231228	145000	826387217	1973	1973	1973	1973	1
252	20231228	144900	826385244	1971	1971	1971	1971	1
253	20231228	144800	826383273	1971	1971	1971	1971	2301
254	20231228	144700	821848002	1979	1979	1979	1979	12
255	20231228	144600	821824254	1970	1979	1979	1970	15356
256	20231228	144500	791539748	1970	1977	1977	1970	33000
257	20231228	144400	726466107	1985	1985	1985	1985	0
258	20231228	144300	726466107	1985	1985	1985	1985	0
259	20231228	144200	726466107	1985	1985	1985	1985	0
260	20231228	144100	726466107	1985	1985	1985	1985	0
261	20231228	144000	726466107	1985	1985	1985	1985	1
262	20231228	143900	726464122	1983	1983	1983	1983	1
263	20231228	143800	726462139	1983	1976	1983	1976	4427
264	20231228	143700	717701105	1976	1977	1977	1976	162
265	20231228	143600	717380967	1977	1977	1977	1977	874
266	20231228	143500	715653069	1977	1977	1977	1977	142
267	20231228	143400	715372335	1979	1979	1979	1979	498
268	20231228	143300	714386793	1979	1979	1979	1979	2
269	20231228	143200	714382835	1979	1979	1979	1979	0
270	20231228	143100	714382835	1979	1979	1979	1979	0
271	20231228	143000	714382835	1979	1979	1979	1979	0
272	20231228	142900	714382835	1979	1979	1979	1979	0
273	20231228	142800	714382835	1979	1981	1981	1979	884
274	20231228	142700	712633024	1982	1986	1986	1982	68
275	20231228	142600	712498080	1986	1986	1986	1986	0
276	20231228	142500	712498080	1986	1986	1986	1986	2
277	20231228	142400	712494108	1986	1986	1986	1986	0
278	20231228	142300	712494108	1986	1986	1986	1986	17
279	20231228	142200	712460346	1986	1986	1986	1986	25
280	20231228	142100	712410696	1987	1987	1987	1987	50
281	20231228	142000	712311346	1987	1987	1987	1987	3020
282	20231228	141900	706310606	1983	1985	1985	1983	21
283	20231228	141800	706268943	1987	1987	1987	1987	3
284	20231228	141700	706262982	1977	1977	1977	1977	50
285	20231228	141600	706164132	1977	1980	1980	1977	5736
286	20231228	141500	694817560	1988	1988	1988	1988	2
287	20231228	141400	694813584	1988	1988	1988	1988	0
288	20231228	141300	694813584	1988	1988	1988	1988	0
289	20231228	141200	694813584	1988	1988	1988	1988	1
290	20231228	141100	694811596	1988	1988	1988	1988	0
291	20231228	141000	694811596	1988	1988	1988	1988	0
292	20231228	140900	694811596	1988	1988	1988	1988	0
293	20231228	140800	694811596	1988	1988	1988	1988	901
294	20231228	140700	693020408	1977	1978	1978	1977	1114
295	20231228	140600	690816938	1978	1978	1978	1978	44
296	20231228	140500	690729906	1987	1987	1987	1987	0
297	20231228	140400	690729906	1987	1987	1987	1987	0
298	20231228	140300	690729906	1987	1987	1987	1987	66
299	20231228	140200	690598764	1987	1987	1987	1987	0
300	20231228	140100	690598764	1987	1987	1987	1987	0
301	20231228	140000	690598764	1987	1987	1987	1987	0
302	20231228	135900	690598764	1987	1987	1987	1987	100
303	20231228	135800	690400064	1987	1987	1987	1987	0
304	20231228	135700	690400064	1987	1979	1989	1976	12486
305	20231228	135600	665591833	1975	1975	1975	1975	1
306	20231228	135500	665589858	1979	1979	1979	1979	0
307	20231228	135400	665589858	1979	1979	1979	1979	6
308	20231228	135300	665577984	1979	1979	1979	1979	870
309	20231228	135200	663856254	1983	1983	1983	1983	0
310	20231228	135100	663856254	1983	1983	1983	1983	0
311	20231228	135000	663856254	1983	1983	1983	1983	0
312	20231228	134900	663856254	1983	1983	1983	1983	35
313	20231228	134800	663786849	1983	1983	1983	1983	0
314	20231228	134700	663786849	1983	1983	1983	1983	0
315	20231228	134600	663786849	1983	1983	1983	1983	7
316	20231228	134500	663772968	1974	1974	1974	1974	7
317	20231228	134400	663759150	1974	1977	1977	1974	10182
318	20231228	134300	643638996	1988	1988	1988	1988	17
319	20231228	134200	643605200	1976	1977	1977	1976	1638
320	20231228	134100	640368435	1977	1977	1977	1977	0
321	20231228	134000	640368435	1977	1977	1977	1977	0
322	20231228	133900	640368435	1977	1977	1977	1977	740
323	20231228	133800	638905455	1976	1977	1977	1976	47
324	20231228	133700	638812560	1977	1977	1977	1977	0
325	20231228	133600	638812560	1977	1977	1977	1977	50
326	20231228	133500	638713710	1988	1988	1988	1988	0
327	20231228	133400	638713710	1988	1988	1988	1988	18
328	20231228	133300	638677926	1977	1977	1977	1977	838
329	20231228	133200	637021200	1978	1978	1978	1978	151
330	20231228	133100	636722522	1978	1978	1978	1978	564
331	20231228	133000	635606930	1980	1980	1980	1980	0
332	20231228	132900	635606930	1980	1980	1980	1980	251
333	20231228	132800	635109950	1988	1988	1988	1988	0
334	20231228	132700	635109950	1988	1988	1988	1988	0
335	20231228	132600	635109950	1988	1988	1988	1988	0
336	20231228	132500	635109950	1988	1979	1988	1979	436
337	20231228	132400	634246485	1979	1979	1979	1979	0
338	20231228	132300	634246485	1979	1979	1979	1979	0
339	20231228	132200	634246485	1979	1980	1980	1979	1100
340	20231228	132100	632068585	1989	1989	1989	1989	0
341	20231228	132000	632068585	1989	1989	1989	1989	0
342	20231228	131900	632068585	1989	1989	1989	1989	0
343	20231228	131800	632068585	1989	1989	1989	1989	0
344	20231228	131700	632068585	1989	1989	1989	1989	19
345	20231228	131600	632030794	1989	1989	1989	1989	0
346	20231228	131500	632030794	1989	1989	1989	1989	19016
347	20231228	131400	594207970	1989	1989	1989	1989	19604
348	20231228	131300	555215614	1990	1990	1990	1990	0
349	20231228	131200	555215614	1990	1990	1990	1990	1
350	20231228	131100	555213624	1981	1981	1981	1980	4501
351	20231228	131000	546297144	1981	1981	1981	1981	0
352	20231228	130900	546297144	1981	1981	1981	1981	1000
353	20231228	130800	544316144	1981	1980	1981	1980	3304
354	20231228	130700	537771224	1990	1990	1990	1990	100
355	20231228	130600	537572224	1990	1991	1991	1990	60
356	20231228	130500	537452814	1991	1991	1991	1991	1
357	20231228	130400	537450823	1992	1990	1992	1990	201
358	20231228	130300	537050831	1990	1990	1990	1990	505
359	20231228	130200	536045881	1990	1989	1990	1989	10
360	20231228	130100	536025984	1990	1990	1990	1990	0
361	20231228	130000	536025984	1990	1990	1990	1990	0
362	20231228	125900	536025984	1990	1990	1990	1990	2
363	20231228	125800	536022004	1992	1992	1992	1992	0
364	20231228	125700	536022004	1992	1992	1992	1992	0
365	20231228	125600	536022004	1992	1992	1992	1992	0
366	20231228	125500	536022004	1992	1990	1992	1990	1000
367	20231228	125400	534030304	1992	1992	1992	1992	0
368	20231228	125300	534030304	1992	1992	1993	1990	1451
369	20231228	125200	531140079	1993	1993	1993	1993	0
370	20231228	125100	531140079	1993	1987	1993	1987	1700
371	20231228	125000	527759983	1980	1983	1983	1980	4500
372	20231228	124900	518849683	1988	1988	1988	1988	0
373	20231228	124800	518849683	1988	1988	1988	1988	0
374	20231228	124700	518849683	1988	1980	1988	1980	10815
375	20231228	124600	497395096	1980	1980	1980	1980	0
376	20231228	124500	497395096	1980	1980	1980	1980	0
377	20231228	124400	497395096	1980	1980	1980	1980	50
378	20231228	124300	497296096	1980	1980	1980	1980	1
379	20231228	124200	497294116	1974	1974	1974	1974	0
380	20231228	124100	497294116	1974	1974	1974	1974	0
381	20231228	124000	497294116	1974	1974	1974	1974	0
382	20231228	123900	497294116	1974	1974	1974	1974	0
383	20231228	123800	497294116	1974	1974	1974	1974	0
384	20231228	123700	497294116	1974	1981	1981	1974	10576
385	20231228	123600	476404411	1980	1980	1980	1980	471
386	20231228	123500	475471831	1980	1980	1980	1980	39
387	20231228	123400	475394611	1980	1980	1980	1980	0
388	20231228	123300	475394611	1980	1978	1980	1978	2450
389	20231228	123200	470544467	1978	1978	1978	1978	0
390	20231228	123100	470544467	1978	1978	1978	1978	0
391	20231228	123000	470544467	1978	1978	1978	1978	1
392	20231228	122900	470542489	1978	1978	1978	1978	141
393	20231228	122800	470263591	1978	1978	1978	1978	0
394	20231228	122700	470263591	1978	1978	1978	1978	0
395	20231228	122600	470263591	1978	1978	1978	1978	0
396	20231228	122500	470263591	1978	1978	1978	1978	15
397	20231228	122400	470233921	1978	1978	1978	1978	0
398	20231228	122300	470233921	1978	1978	1978	1978	0
399	20231228	122200	470233921	1978	1978	1978	1978	452
400	20231228	122100	469339865	1972	1972	1972	1972	0
401	20231228	122000	469339865	1972	1972	1972	1972	0
402	20231228	121900	469339865	1972	1972	1972	1972	13
403	20231228	121800	469314229	1972	1972	1972	1972	0
404	20231228	121700	469314229	1972	1972	1972	1972	0
405	20231228	121600	469314229	1972	1973	1973	1972	1000
406	20231228	121500	467342196	1973	1973	1973	1973	0
407	20231228	121400	467342196	1973	1973	1973	1973	1
408	20231228	121300	467340223	1980	1980	1980	1980	0
409	20231228	121200	467340223	1980	1980	1980	1973	502
410	20231228	121100	466349677	1974	1974	1974	1974	0
411	20231228	121000	466349677	1974	1974	1974	1974	0
412	20231228	120900	466349677	1974	1974	1974	1974	0
413	20231228	120800	466349677	1974	1974	1974	1974	0
414	20231228	120700	466349677	1974	1974	1974	1974	0
415	20231228	120600	466349677	1974	1974	1974	1974	1064
416	20231228	120500	464249341	1974	1974	1974	1974	237
417	20231228	120400	463781503	1974	1974	1974	1974	3
418	20231228	120300	463775581	1980	1980	1980	1980	0
419	20231228	120200	463775581	1980	1980	1980	1980	20
420	20231228	120100	463735981	1980	1980	1980	1980	0
421	20231228	120000	463735981	1980	1980	1980	1980	100
422	20231228	115900	463537981	1981	1981	1981	1981	0
423	20231228	115800	463537981	1981	1981	1981	1981	0
424	20231228	115700	463537981	1981	1981	1981	1981	17
425	20231228	115600	463504304	1982	1982	1982	1982	0
426	20231228	115500	463504304	1982	1982	1982	1982	200
427	20231228	115400	463107904	1982	1978	1982	1978	22506
428	20231228	115300	418501548	1970	1974	1974	1970	17000
429	20231228	115200	384977970	1983	1983	1983	1983	1
430	20231228	115100	384975987	1983	1983	1983	1983	0
431	20231228	115000	384975987	1983	1983	1983	1983	0
432	20231228	114900	384975987	1983	1983	1983	1983	1
433	20231228	114800	384974004	1973	1973	1973	1973	0
434	20231228	114700	384974004	1973	1973	1973	1973	0
435	20231228	114600	384974004	1973	1973	1973	1973	0
436	20231228	114500	384974004	1973	1973	1973	1973	0
437	20231228	114400	384974004	1973	1974	1974	1973	271
438	20231228	114300	384439196	1980	1980	1980	1980	0
439	20231228	114200	384439196	1980	1980	1980	1980	0
440	20231228	114100	384439196	1980	1980	1980	1980	0
441	20231228	114000	384439196	1980	1980	1980	1980	50
442	20231228	113900	384340196	1980	1980	1980	1980	0
443	20231228	113800	384340196	1980	1980	1980	1980	0
444	20231228	113700	384340196	1980	1983	1983	1980	272
445	20231228	113600	383801633	1983	1983	1983	1983	1
446	20231228	113500	383799650	1983	1983	1983	1983	0
447	20231228	113400	383799650	1983	1983	1983	1983	0
448	20231228	113300	383799650	1983	1983	1983	1983	255
449	20231228	113200	383293985	1983	1983	1983	1983	0
450	20231228	113100	383293985	1983	1979	1983	1974	6300
451	20231228	113000	370844885	1984	1984	1984	1984	40
452	20231228	112900	370765525	1984	1983	1984	1983	129
453	20231228	112800	370509695	1983	1983	1983	1983	175
454	20231228	112700	370162670	1983	1983	1984	1983	156
455	20231228	112600	369853311	1984	1983	1984	1983	2270
456	20231228	112500	365350474	1983	1983	1983	1983	2000
457	20231228	112400	361384474	1975	1975	1975	1975	0
458	20231228	112300	361384474	1975	1975	1975	1975	200
459	20231228	112200	360989474	1975	1975	1975	1975	120
460	20231228	112100	360752474	1975	1975	1975	1975	500
461	20231228	112000	359764974	1974	1974	1974	1974	35
462	20231228	111900	359695884	1974	1979	1982	1974	131
463	20231228	111800	359437122	1982	1972	1982	1972	1944
464	20231228	111700	355603444	1974	1982	1982	1972	2532
465	20231228	111600	350606625	1983	1983	1983	1983	163
466	20231228	111500	350283396	1983	1982	1983	1982	54
467	20231228	111400	350176357	1983	1982	1983	1982	67
468	20231228	111300	350043553	1982	1982	1983	1982	521
469	20231228	111200	349010920	1980	1980	1980	1980	14
470	20231228	111100	348983200	1980	1982	1983	1980	234
471	20231228	111000	348519853	1983	1980	1983	1980	1786
472	20231228	110900	344981987	1980	1980	1980	1972	7057
473	20231228	110800	331032709	1980	1980	1980	1979	4912
474	20231228	110700	321306961	1980	1978	1980	1978	4637
475	20231228	110600	312128838	1978	1978	1978	1978	55
476	20231228	110500	312020048	1978	1978	1978	1977	652
477	20231228	110400	310730706	1974	1974	1974	1973	1514
478	20231228	110300	307742957	1974	1980	1980	1974	577
479	20231228	110200	306603441	1981	1981	1981	1981	55
480	20231228	110100	306494486	1982	1982	1982	1982	0
481	20231228	110000	306494486	1982	1982	1982	1982	0
482	20231228	105900	306494486	1982	1982	1982	1982	0
483	20231228	105800	306494486	1982	1982	1982	1982	1
484	20231228	105700	306492504	1974	1974	1974	1974	1
485	20231228	105600	306490530	1983	1980	1983	1980	2023
486	20231228	105500	302484921	1983	1982	1983	1982	819
487	20231228	105400	300861662	1982	1982	1982	1982	0
488	20231228	105300	300861662	1982	1982	1982	1982	445
489	20231228	105200	299979672	1973	1973	1973	1973	0
490	20231228	105100	299979672	1973	1973	1973	1973	0
491	20231228	105000	299979672	1973	1973	1973	1973	224
492	20231228	104900	299537720	1973	1973	1973	1973	0
493	20231228	104800	299537720	1973	1973	1973	1973	2551
494	20231228	104700	294504597	1973	1973	1973	1973	0
495	20231228	104600	294504597	1973	1974	1974	1973	295
496	20231228	104500	293922398	1981	1981	1981	1981	999
497	20231228	104400	291943379	1980	1981	1981	1980	2
498	20231228	104300	291939418	1981	1981	1981	1981	20
499	20231228	104200	291899798	1981	1981	1985	1981	1451
500	20231228	104100	289024167	1973	1985	1985	1973	16001
501	20231228	104000	257453537	1973	1973	1973	1973	0
502	20231228	103900	257453537	1973	1978	1978	1973	12520
503	20231228	103800	232721809	1984	1984	1984	1984	100
504	20231228	103700	232523409	1984	1984	1984	1984	60
505	20231228	103600	232404369	1985	1985	1985	1985	10
506	20231228	103500	232384519	1986	1986	1986	1986	0
507	20231228	103400	232384519	1986	1986	1986	1986	1
508	20231228	103300	232382533	1988	1988	1988	1988	1
509	20231228	103200	232380545	1975	1977	1977	1975	2622
510	20231228	103100	227199592	1976	1977	1988	1976	1449
511	20231228	103000	224335630	1976	1976	1976	1976	0
512	20231228	102900	224335630	1976	1976	1976	1976	0
513	20231228	102800	224335630	1976	1987	1987	1976	11
514	20231228	102700	224313872	1987	1987	1987	1987	500
515	20231228	102600	223320372	1988	1988	1988	1988	21
516	20231228	102500	223278624	1976	1985	1985	1976	12000
517	20231228	102400	199532664	1985	1985	1985	1985	0
518	20231228	102300	199532664	1985	1985	1985	1985	200
519	20231228	102200	199135664	1985	1985	1985	1985	0
520	20231228	102100	199135664	1985	1985	1985	1985	12
521	20231228	102000	199111844	1985	1985	1985	1985	357
522	20231228	101900	198403199	1985	1985	1985	1985	0
523	20231228	101800	198403199	1985	1985	1985	1985	1493
524	20231228	101700	195439594	1985	1985	1985	1985	0
525	20231228	101600	195439594	1985	1985	1985	1985	59
526	20231228	101500	195322479	1985	1985	1985	1985	192
527	20231228	101400	194941359	1985	1987	1987	1985	34
528	20231228	101300	194873865	1987	1986	1987	1985	1207
529	20231228	101200	192476831	1987	1987	1987	1987	0
530	20231228	101100	192476831	1987	1987	1987	1987	0
531	20231228	101000	192476831	1987	1987	1987	1987	40
532	20231228	100900	192397351	1987	1987	1987	1987	2
533	20231228	100800	192393377	1988	1991	1991	1988	486
534	20231228	100700	191426340	1991	1991	1991	1991	0
535	20231228	100600	191426340	1991	1991	1991	1991	80
536	20231228	100500	191267060	1990	1990	1990	1990	0
537	20231228	100400	191267060	1990	1990	1990	1990	15
538	20231228	100300	191237210	1990	1990	1990	1990	43
539	20231228	100200	191151640	1988	1988	1988	1988	97
540	20231228	100100	190958804	1988	1980	1988	1979	1123
541	20231228	100000	188736197	1990	1989	1990	1980	2015
542	20231228	095900	184745728	1990	1995	1995	1990	637
543	20231228	095800	183477660	1995	1993	1995	1993	126
544	20231228	095700	183226536	1995	1995	1995	1994	567
545	20231228	095600	182095378	2000	2000	2000	2000	0
546	20231228	095500	182095378	2000	2000	2000	2000	10
547	20231228	095400	182075378	2000	2000	2000	2000	500
548	20231228	095300	181075378	2000	2000	2000	2000	4
549	20231228	095200	181067378	2000	1999	2000	1999	9000
550	20231228	095100	163067877	1994	1995	1995	1994	101
551	20231228	095000	162866430	1999	1999	1999	1999	0
552	20231228	094900	162866430	1999	1999	1999	1999	0
553	20231228	094800	162866430	1999	1999	1999	1999	31
554	20231228	094700	162804461	1999	1998	2000	1995	505
555	20231228	094600	161794975	2000	2000	2000	2000	0
556	20231228	094500	161794975	2000	2005	2005	2000	76
557	20231228	094400	161642705	2000	1997	2000	1997	1501
558	20231228	094300	158642499	1998	1998	1998	1998	0
559	20231228	094200	158642499	1998	1998	1998	1997	61
560	20231228	094100	158520648	1998	1998	1998	1998	0
561	20231228	094000	158520648	1998	1997	1998	1997	222
562	20231228	093900	158077243	1997	1998	1998	1997	357
563	20231228	093800	157364214	1998	1989	1998	1989	272
564	20231228	093700	156821223	1989	1975	1989	1975	7543
565	20231228	093600	141879342	1981	1975	1981	1975	1055
566	20231228	093500	139789657	1981	1981	1981	1981	53
567	20231228	093400	139684664	1974	1982	1982	1974	1020
568	20231228	093300	137670519	1982	1982	1982	1982	119
569	20231228	093200	137434661	1982	1982	1982	1973	93
570	20231228	093100	137250371	1982	1972	1982	1972	110
571	20231228	093000	137032452	1982	1990	1990	1971	15040
572	20231228	092900	107247388	1990	1990	1990	1990	3730
573	20231228	092800	99824688	1990	1992	1992	1990	2778
574	20231228	092700	94295599	1994	1999	1999	1991	12896
575	20231228	092600	68568078	1999	1999	1999	1998	819
576	20231228	092500	66930997	2000	2000	2000	2000	38
577	20231228	092400	66854997	2005	2000	2005	2000	481
578	20231228	092300	65892952	2000	1998	2000	1998	269
579	20231228	092200	65355288	2000	2000	2000	2000	0
580	20231228	092100	65355288	2000	2000	2000	2000	30
581	20231228	092000	65295288	2000	2000	2000	2000	0
582	20231228	091900	65295288	2000	2000	2000	2000	5
583	20231228	091800	65285288	2000	2000	2000	2000	1
584	20231228	091700	65283288	2000	1999	2000	1999	521
585	20231228	091600	64241298	2000	1998	2000	1998	110
586	20231228	091500	64021498	2000	2000	2000	1998	64
587	20231228	091400	63893506	2000	1997	2000	1997	60
588	20231228	091300	63773656	1998	1998	1998	1997	1463
589	20231228	091200	60851494	1999	2005	2005	1999	6450
590	20231228	091100	47957898	2000	2000	2005	2000	552
591	20231228	091000	46853888	2005	1999	2005	1999	1582
592	20231228	090900	43690033	2000	2000	2005	1999	737
593	20231228	090800	42215995	2005	2010	2010	2000	4791
594	20231228	090700	32633835	2005	2020	2020	2005	2411
595	20231228	090600	27797850	2020	2020	2020	2020	0
596	20231228	090500	27797850	2020	2005	2020	2005	511
597	20231228	090400	26765645	2020	2020	2020	2020	514
598	20231228	090300	25727365	2020	2020	2020	2010	2051
599	20231228	090200	21604645	2015	2030	2030	2015	1205
600	20231228	090100	19176270	2030	2035	2035	2015	2938
601	20231228	090000	13244920	2025	2035	2040	2025	6523