KissMeData/142760/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201800	351897284	1992	1992	1992	1992	1958
3	20231207	201700	351897284	1992	1992	1992	1992	0
4	20231207	201600	351897284	1992	1992	1992	1992	0
5	20231207	201500	351897284	1992	1992	1992	1992	0
6	20231207	201400	351897284	1992	1992	1992	1992	0
7	20231207	201300	351897284	1992	1992	1992	1992	0
8	20231207	201200	351897284	1992	1992	1992	1992	0
9	20231207	201100	351897284	1992	1992	1992	1992	0
10	20231207	201000	351897284	1992	1992	1992	1992	0
11	20231207	200900	351897284	1992	1992	1992	1992	0
12	20231207	200800	351897284	1992	1992	1992	1992	0
13	20231207	200700	351897284	1992	1992	1992	1992	0
14	20231207	200600	351897284	1992	1992	1992	1992	0
15	20231207	200500	351897284	1992	1992	1992	1992	0
16	20231207	200400	351897284	1992	1992	1992	1992	0
17	20231207	200300	351897284	1992	1992	1992	1992	0
18	20231207	200200	351897284	1992	1992	1992	1992	0
19	20231207	200100	351897284	1992	1992	1992	1992	0
20	20231207	200000	351897284	1992	1992	1992	1992	0
21	20231207	195900	351897284	1992	1992	1992	1992	0
22	20231207	195800	351897284	1992	1992	1992	1992	0
23	20231207	195700	351897284	1992	1992	1992	1992	0
24	20231207	195600	351897284	1992	1992	1992	1992	0
25	20231207	195500	351897284	1992	1992	1992	1992	0
26	20231207	195400	351897284	1992	1992	1992	1992	0
27	20231207	195300	351897284	1992	1992	1992	1992	0
28	20231207	195200	351897284	1992	1992	1992	1992	0
29	20231207	195100	351897284	1992	1992	1992	1992	0
30	20231207	195000	351897284	1992	1992	1992	1992	0
31	20231207	194900	351897284	1992	1992	1992	1992	0
32	20231207	194800	351897284	1992	1992	1992	1992	1958
33	20231207	194700	351897284	1992	1992	1992	1992	0
34	20231207	194600	351897284	1992	1992	1992	1992	0
35	20231207	194500	351897284	1992	1992	1992	1992	0
36	20231207	194400	351897284	1992	1992	1992	1992	0
37	20231207	194300	351897284	1992	1992	1992	1992	0
38	20231207	194200	351897284	1992	1992	1992	1992	0
39	20231207	194100	351897284	1992	1992	1992	1992	0
40	20231207	194000	351897284	1992	1992	1992	1992	0
41	20231207	193900	351897284	1992	1992	1992	1992	0
42	20231207	193800	351897284	1992	1992	1992	1992	0
43	20231207	193700	351897284	1992	1992	1992	1992	0
44	20231207	193600	351897284	1992	1992	1992	1992	0
45	20231207	193500	351897284	1992	1992	1992	1992	0
46	20231207	193400	351897284	1992	1992	1992	1992	0
47	20231207	193300	351897284	1992	1992	1992	1992	0
48	20231207	193200	351897284	1992	1992	1992	1992	0
49	20231207	193100	351897284	1992	1992	1992	1992	0
50	20231207	193000	351897284	1992	1992	1992	1992	0
51	20231207	192900	351897284	1992	1992	1992	1992	0
52	20231207	192800	351897284	1992	1992	1992	1992	0
53	20231207	192700	351897284	1992	1992	1992	1992	0
54	20231207	192600	351897284	1992	1992	1992	1992	0
55	20231207	192500	351897284	1992	1992	1992	1992	0
56	20231207	192400	351897284	1992	1992	1992	1992	0
57	20231207	192300	351897284	1992	1992	1992	1992	0
58	20231207	192200	351897284	1992	1992	1992	1992	0
59	20231207	192100	351897284	1992	1992	1992	1992	0
60	20231207	192000	351897284	1992	1992	1992	1992	0
61	20231207	191900	351897284	1992	1992	1992	1992	0
62	20231207	191800	351897284	1992	1992	1992	1992	1958
63	20231207	191700	351897284	1992	1992	1992	1992	0
64	20231207	191600	351897284	1992	1992	1992	1992	0
65	20231207	191500	351897284	1992	1992	1992	1992	0
66	20231207	191400	351897284	1992	1992	1992	1992	0
67	20231207	191300	351897284	1992	1992	1992	1992	0
68	20231207	191200	351897284	1992	1992	1992	1992	0
69	20231207	191100	351897284	1992	1992	1992	1992	0
70	20231207	191000	351897284	1992	1992	1992	1992	0
71	20231207	190900	351897284	1992	1992	1992	1992	0
72	20231207	190800	351897284	1992	1992	1992	1992	0
73	20231207	190700	351897284	1992	1992	1992	1992	0
74	20231207	190600	351897284	1992	1992	1992	1992	0
75	20231207	190500	351897284	1992	1992	1992	1992	0
76	20231207	190400	351897284	1992	1992	1992	1992	0
77	20231207	190300	351897284	1992	1992	1992	1992	0
78	20231207	190200	351897284	1992	1992	1992	1992	0
79	20231207	190100	351897284	1992	1992	1992	1992	0
80	20231207	190000	351897284	1992	1992	1992	1992	0
81	20231207	185900	351897284	1992	1992	1992	1992	0
82	20231207	185800	351897284	1992	1992	1992	1992	0
83	20231207	185700	351897284	1992	1992	1992	1992	0
84	20231207	185600	351897284	1992	1992	1992	1992	0
85	20231207	185500	351897284	1992	1992	1992	1992	0
86	20231207	185400	351897284	1992	1992	1992	1992	0
87	20231207	185300	351897284	1992	1992	1992	1992	0
88	20231207	185200	351897284	1992	1992	1992	1992	0
89	20231207	185100	351897284	1992	1992	1992	1992	0
90	20231207	185000	351897284	1992	1992	1992	1992	0
91	20231207	184900	351897284	1992	1992	1992	1992	0
92	20231207	184800	351897284	1992	1992	1992	1992	1958
93	20231207	184700	351897284	1992	1992	1992	1992	0
94	20231207	184600	351897284	1992	1992	1992	1992	0
95	20231207	184500	351897284	1992	1992	1992	1992	0
96	20231207	184400	351897284	1992	1992	1992	1992	0
97	20231207	184300	351897284	1992	1992	1992	1992	0
98	20231207	184200	351897284	1992	1992	1992	1992	0
99	20231207	184100	351897284	1992	1992	1992	1992	0
100	20231207	184000	351897284	1992	1992	1992	1992	0
101	20231207	183900	351897284	1992	1992	1992	1992	0
102	20231207	183800	351897284	1992	1992	1992	1992	0
103	20231207	183700	351897284	1992	1992	1992	1992	0
104	20231207	183600	351897284	1992	1992	1992	1992	0
105	20231207	183500	351897284	1992	1992	1992	1992	0
106	20231207	183400	351897284	1992	1992	1992	1992	0
107	20231207	183300	351897284	1992	1992	1992	1992	0
108	20231207	183200	351897284	1992	1992	1992	1992	0
109	20231207	183100	351897284	1992	1992	1992	1992	0
110	20231207	183000	351897284	1992	1992	1992	1992	0
111	20231207	182900	351897284	1992	1992	1992	1992	0
112	20231207	182800	351897284	1992	1992	1992	1992	0
113	20231207	182700	351897284	1992	1992	1992	1992	0
114	20231207	182600	351897284	1992	1992	1992	1992	0
115	20231207	182500	351897284	1992	1992	1992	1992	0
116	20231207	182400	351897284	1992	1992	1992	1992	0
117	20231207	182300	351897284	1992	1992	1992	1992	0
118	20231207	182200	351897284	1992	1992	1992	1992	0
119	20231207	182100	351897284	1992	1992	1992	1992	0
120	20231207	182000	351897284	1992	1992	1992	1992	0
121	20231207	181900	351897284	1992	1992	1992	1992	0
122	20231207	181800	351897284	1992	1992	1992	1992	1958
123	20231207	181700	351897284	1992	1992	1992	1992	0
124	20231207	181600	351897284	1992	1992	1992	1992	0
125	20231207	181500	351897284	1992	1992	1992	1992	0
126	20231207	181400	351897284	1992	1992	1992	1992	0
127	20231207	181300	351897284	1992	1992	1992	1992	0
128	20231207	181200	351897284	1992	1992	1992	1992	0
129	20231207	181100	351897284	1992	1992	1992	1992	0
130	20231207	181000	351897284	1992	1992	1992	1992	0
131	20231207	180900	351897284	1992	1992	1992	1992	0
132	20231207	180800	351897284	1992	1992	1992	1992	0
133	20231207	180700	351897284	1992	1992	1992	1992	0
134	20231207	180600	351897284	1992	1992	1992	1992	0
135	20231207	180500	351897284	1992	1992	1992	1992	0
136	20231207	180400	351897284	1992	1992	1992	1992	0
137	20231207	180300	351897284	1992	1992	1992	1992	0
138	20231207	180200	351897284	1992	1992	1992	1992	0
139	20231207	180100	351897284	1992	1992	1992	1992	0
140	20231207	180000	351897284	1992	1992	1992	1992	0
141	20231207	175900	351897284	1992	1992	1992	1992	0
142	20231207	175800	351897284	1992	1992	1992	1992	0
143	20231207	175700	351897284	1992	1992	1992	1992	0
144	20231207	175600	351897284	1992	1992	1992	1992	0
145	20231207	175500	351897284	1992	1992	1992	1992	0
146	20231207	175400	351897284	1992	1992	1992	1992	0
147	20231207	175300	351897284	1992	1992	1992	1992	0
148	20231207	175200	351897284	1992	1992	1992	1992	0
149	20231207	175100	351897284	1992	1992	1992	1992	0
150	20231207	175000	351897284	1992	1992	1992	1992	0
151	20231207	174900	351897284	1992	1992	1992	1992	0
152	20231207	174800	351897284	1992	1992	1992	1992	1958
153	20231207	174700	351897284	1992	1992	1992	1992	0
154	20231207	174600	351897284	1992	1992	1992	1992	0
155	20231207	174500	351897284	1992	1992	1992	1992	0
156	20231207	174400	351897284	1992	1992	1992	1992	0
157	20231207	174300	351897284	1992	1992	1992	1992	0
158	20231207	174200	351897284	1992	1992	1992	1992	0
159	20231207	174100	351897284	1992	1992	1992	1992	0
160	20231207	174000	351897284	1992	1992	1992	1992	0
161	20231207	173900	351897284	1992	1992	1992	1992	0
162	20231207	173800	351897284	1992	1992	1992	1992	0
163	20231207	173700	351897284	1992	1992	1992	1992	0
164	20231207	173600	351897284	1992	1992	1992	1992	0
165	20231207	173500	351897284	1992	1992	1992	1992	0
166	20231207	173400	351897284	1992	1992	1992	1992	0
167	20231207	173300	351897284	1992	1992	1992	1992	0
168	20231207	173200	351897284	1992	1992	1992	1992	0
169	20231207	173100	351897284	1992	1992	1992	1992	0
170	20231207	173000	351897284	1992	1992	1992	1992	0
171	20231207	172900	351897284	1992	1992	1992	1992	0
172	20231207	172800	351897284	1992	1992	1992	1992	0
173	20231207	172700	351897284	1992	1992	1992	1992	0
174	20231207	172600	351897284	1992	1992	1992	1992	0
175	20231207	172500	351897284	1992	1992	1992	1992	0
176	20231207	172400	351897284	1992	1992	1992	1992	0
177	20231207	172300	351897284	1992	1992	1992	1992	0
178	20231207	172200	351897284	1992	1992	1992	1992	0
179	20231207	172100	351897284	1992	1992	1992	1992	0
180	20231207	172000	351897284	1992	1992	1992	1992	0
181	20231207	171900	351897284	1992	1992	1992	1992	0
182	20231207	171800	351897284	1992	1992	1992	1992	1958
183	20231207	171700	351897284	1992	1992	1992	1992	0
184	20231207	171600	351897284	1992	1992	1992	1992	0
185	20231207	171500	351897284	1992	1992	1992	1992	0
186	20231207	171400	351897284	1992	1992	1992	1992	0
187	20231207	171300	351897284	1992	1992	1992	1992	0
188	20231207	171200	351897284	1992	1992	1992	1992	0
189	20231207	171100	351897284	1992	1992	1992	1992	0
190	20231207	171000	351897284	1992	1992	1992	1992	0
191	20231207	170900	351897284	1992	1992	1992	1992	0
192	20231207	170800	351897284	1992	1992	1992	1992	0
193	20231207	170700	351897284	1992	1992	1992	1992	0
194	20231207	170600	351897284	1992	1992	1992	1992	0
195	20231207	170500	351897284	1992	1992	1992	1992	0
196	20231207	170400	351897284	1992	1992	1992	1992	0
197	20231207	170300	351897284	1992	1992	1992	1992	0
198	20231207	170200	351897284	1992	1992	1992	1992	0
199	20231207	170100	351897284	1992	1992	1992	1992	0
200	20231207	170000	351897284	1992	1992	1992	1992	0
201	20231207	165900	351897284	1992	1992	1992	1992	0
202	20231207	165800	351897284	1992	1992	1992	1992	0
203	20231207	165700	351897284	1992	1992	1992	1992	0
204	20231207	165600	351897284	1992	1992	1992	1992	0
205	20231207	165500	351897284	1992	1992	1992	1992	0
206	20231207	165400	351897284	1992	1992	1992	1992	0
207	20231207	165300	351897284	1992	1992	1992	1992	0
208	20231207	165200	351897284	1992	1992	1992	1992	0
209	20231207	165100	351897284	1992	1992	1992	1992	0
210	20231207	165000	351897284	1992	1992	1992	1992	0
211	20231207	164900	351897284	1992	1992	1992	1992	0
212	20231207	164800	351897284	1992	1992	1992	1992	1958
213	20231207	164700	351897284	1992	1992	1992	1992	0
214	20231207	164600	351897284	1992	1992	1992	1992	0
215	20231207	164500	351897284	1992	1992	1992	1992	0
216	20231207	164400	351897284	1992	1992	1992	1992	0
217	20231207	164300	351897284	1992	1992	1992	1992	0
218	20231207	164200	351897284	1992	1992	1992	1992	0
219	20231207	164100	351897284	1992	1992	1992	1992	0
220	20231207	164000	351897284	1992	1992	1992	1992	0
221	20231207	163900	351897284	1992	1992	1992	1992	0
222	20231207	163800	351897284	1992	1992	1992	1992	0
223	20231207	163700	351897284	1992	1992	1992	1992	0
224	20231207	163600	351897284	1992	1992	1992	1992	0
225	20231207	163500	351897284	1992	1992	1992	1992	0
226	20231207	163400	351897284	1992	1992	1992	1992	0
227	20231207	163300	351897284	1992	1992	1992	1992	0
228	20231207	163200	351897284	1992	1992	1992	1992	0
229	20231207	163100	351897284	1992	1992	1992	1992	0
230	20231207	163000	351897284	1992	1992	1992	1992	0
231	20231207	162900	351897284	1992	1992	1992	1992	0
232	20231207	162800	351897284	1992	1992	1992	1992	0
233	20231207	162700	351897284	1992	1992	1992	1992	0
234	20231207	162600	351897284	1992	1992	1992	1992	0
235	20231207	162500	351897284	1992	1992	1992	1992	0
236	20231207	162400	351897284	1992	1992	1992	1992	0
237	20231207	162300	351897284	1992	1992	1992	1992	0
238	20231207	162200	351897284	1992	1992	1992	1992	0
239	20231207	162100	351897284	1992	1992	1992	1992	0
240	20231207	162000	351897284	1992	1992	1992	1992	0
241	20231207	161900	351897284	1992	1992	1992	1992	0
242	20231207	161800	351897284	1992	1992	1992	1992	1958
243	20231207	161700	351897284	1992	1992	1992	1992	0
244	20231207	161600	351897284	1992	1992	1992	1992	0
245	20231207	161500	351897284	1992	1992	1992	1992	0
246	20231207	161400	351897284	1992	1992	1992	1992	0
247	20231207	161300	351897284	1992	1992	1992	1992	0
248	20231207	161200	351897284	1992	1992	1992	1992	0
249	20231207	161100	351897284	1992	1992	1992	1992	0
250	20231207	161000	351897284	1992	1992	1992	1992	0
251	20231207	160900	351897284	1992	1992	1992	1992	0
252	20231207	160800	351897284	1992	1992	1992	1992	0
253	20231207	160700	351897284	1992	1992	1992	1992	0
254	20231207	160600	351897284	1992	1992	1992	1992	0
255	20231207	160500	351897284	1992	1992	1992	1992	0
256	20231207	160400	351897284	1992	1992	1992	1992	0
257	20231207	160300	351897284	1992	1992	1992	1992	0
258	20231207	160200	351897284	1992	1992	1992	1992	0
259	20231207	160100	351897284	1992	1992	1992	1992	0
260	20231207	160000	351897284	1992	1992	1992	1992	0
261	20231207	155900	351897284	1992	1992	1992	1992	0
262	20231207	155800	351897284	1992	1992	1992	1992	0
263	20231207	155700	351897284	1992	1992	1992	1992	0
264	20231207	155600	351897284	1992	1992	1992	1992	0
265	20231207	155500	351897284	1992	1992	1992	1992	0
266	20231207	155400	351897284	1992	1992	1992	1992	0
267	20231207	155300	351897284	1992	1992	1992	1992	0
268	20231207	155200	351897284	1992	1992	1992	1992	0
269	20231207	155100	351897284	1992	1992	1992	1992	0
270	20231207	155000	351897284	1992	1992	1992	1992	0
271	20231207	154900	351897284	1992	1992	1992	1992	0
272	20231207	154800	351897284	1992	1992	1992	1992	1958
273	20231207	154700	351897284	1992	1992	1992	1992	0
274	20231207	154600	351897284	1992	1992	1992	1992	0
275	20231207	154500	351897284	1992	1992	1992	1992	0
276	20231207	154400	351897284	1992	1992	1992	1992	0
277	20231207	154300	351897284	1992	1992	1992	1992	0
278	20231207	154200	351897284	1992	1992	1992	1992	0
279	20231207	154100	351897284	1992	1992	1992	1992	0
280	20231207	154000	351897284	1992	1992	1992	1992	0
281	20231207	153900	351897284	1992	1992	1992	1992	0
282	20231207	153800	351897284	1992	1992	1992	1992	0
283	20231207	153700	351897284	1992	1992	1992	1992	0
284	20231207	153600	351897284	1992	1992	1992	1992	0
285	20231207	153500	351897284	1992	1992	1992	1992	0
286	20231207	153400	351897284	1992	1992	1992	1992	0
287	20231207	153300	351897284	1992	1992	1992	1992	0
288	20231207	153200	351897284	1992	1992	1992	1992	0
289	20231207	153100	351897284	1992	1992	1992	1992	0
290	20231207	153000	351897284	1992	1992	1992	1992	1958
291	20231207	152900	347996948	1993	1993	1993	1993	0
292	20231207	152800	347996948	1993	1993	1993	1993	0
293	20231207	152700	347996948	1993	1993	1993	1993	0
294	20231207	152600	347996948	1993	1993	1993	1993	0
295	20231207	152500	347996948	1993	1993	1993	1993	0
296	20231207	152400	347996948	1993	1993	1993	1993	0
297	20231207	152300	347996948	1993	1993	1993	1993	0
298	20231207	152200	347996948	1993	1993	1993	1993	0
299	20231207	152100	347996948	1993	1993	1993	1993	0
300	20231207	152000	347996948	1993	1993	1993	1993	0
301	20231207	151900	347996948	1993	1993	1993	1993	1
302	20231207	151800	347994955	1987	1988	1988	1987	729
303	20231207	151700	346546050	1988	1995	1995	1988	2
304	20231207	151600	346542067	1995	1995	1995	1995	129
305	20231207	151500	346284712	1995	1995	1995	1995	52
306	20231207	151400	346180972	1996	1989	1996	1989	606
307	20231207	151300	344972138	1989	1990	1990	1989	73
308	20231207	151200	344826918	1989	1988	1989	1987	11
309	20231207	151100	344805050	1987	1987	1987	1987	0
310	20231207	151000	344805050	1987	1987	1987	1987	0
311	20231207	150900	344805050	1987	1989	1989	1987	839
312	20231207	150800	343137653	1990	1990	1990	1990	0
313	20231207	150700	343137653	1990	1990	1990	1990	97
314	20231207	150600	342944623	1990	1997	1997	1990	103
315	20231207	150500	342739639	1990	1990	1990	1990	0
316	20231207	150400	342739639	1990	1993	1993	1990	14
317	20231207	150300	342711763	1989	1989	1989	1989	0
318	20231207	150200	342711763	1989	1989	1989	1989	0
319	20231207	150100	342711763	1989	1990	1990	1989	250
320	20231207	150000	342214493	1989	1989	1989	1989	0
321	20231207	145900	342214493	1989	1990	1990	1989	506
322	20231207	145800	341207999	1996	1996	1996	1996	0
323	20231207	145700	341207999	1996	1987	1996	1987	4350
324	20231207	145600	332528549	1987	1987	1987	1987	1476
325	20231207	145500	329595737	1989	1989	1989	1989	10
326	20231207	145400	329575847	1989	1989	1989	1989	1
327	20231207	145300	329573858	1986	1987	1987	1986	200
328	20231207	145200	329176655	1987	1987	1987	1987	100
329	20231207	145100	328977955	1987	1997	2000	1987	3441
330	20231207	145000	322132868	1989	1989	1989	1989	0
331	20231207	144900	322132868	1989	1989	1989	1989	0
332	20231207	144800	322132868	1989	1989	1989	1989	0
333	20231207	144700	322132868	1989	1989	1989	1989	170
334	20231207	144600	321794738	1993	1993	1993	1993	98
335	20231207	144500	321599424	1993	1993	1993	1993	0
336	20231207	144400	321599424	1993	1993	1993	1993	0
337	20231207	144300	321599424	1993	1993	1993	1993	80
338	20231207	144200	321439984	1995	1995	1995	1995	2000
339	20231207	144100	317449984	1995	1995	1995	1995	0
340	20231207	144000	317449984	1995	1995	1995	1995	4
341	20231207	143900	317442004	1995	1995	1995	1995	3
342	20231207	143800	317436019	1990	1990	1990	1990	50
343	20231207	143700	317336519	1987	1987	1987	1987	0
344	20231207	143600	317336519	1987	1988	1988	1987	4455
345	20231207	143500	308481434	1987	1987	1987	1987	1432
346	20231207	143400	305636050	1996	1996	1996	1988	727
347	20231207	143300	304185813	1996	1996	1996	1996	20
348	20231207	143200	304145893	1996	1989	1996	1988	1557
349	20231207	143100	301050416	1989	1989	1989	1989	1690
350	20231207	143000	297689006	1990	1990	1990	1990	52
351	20231207	142900	297585526	1990	1990	1990	1990	585
352	20231207	142800	296421376	1991	1992	1992	1991	2252
353	20231207	142700	291936472	1992	1992	1992	1992	0
354	20231207	142600	291936472	1992	2005	2005	1992	4839
355	20231207	142500	282293197	1995	1995	1995	1995	0
356	20231207	142400	282293197	1995	1995	1995	1995	1
357	20231207	142300	282291202	2010	2010	2010	2010	0
358	20231207	142200	282291202	2010	1993	2010	1993	81
359	20231207	142100	282128592	1993	1993	1993	1993	32
360	20231207	142000	282064816	1993	1993	1993	1993	1
361	20231207	141900	282062823	1993	1994	1994	1993	1000
362	20231207	141800	280069818	2000	2000	2000	2000	0
363	20231207	141700	280069818	2000	1993	2000	1993	54
364	20231207	141600	279962014	1993	1993	1993	1993	0
365	20231207	141500	279962014	1993	1993	1993	1993	0
366	20231207	141400	279962014	1993	1993	1993	1993	0
367	20231207	141300	279962014	1993	1995	1995	1993	1304
368	20231207	141200	277361826	2000	2000	2000	2000	0
369	20231207	141100	277361826	2000	2000	2000	2000	1
370	20231207	141000	277359826	1994	1996	1996	1994	2489
371	20231207	140900	272394224	2005	2005	2005	2005	30
372	20231207	140800	272334074	2010	2010	2010	2010	0
373	20231207	140700	272334074	2010	2010	2010	2010	5
374	20231207	140600	272324024	1996	1996	1996	1996	0
375	20231207	140500	272324024	1996	2000	2000	1996	1582
376	20231207	140400	269163353	2010	2010	2010	2010	0
377	20231207	140300	269163353	2010	2010	2010	2010	300
378	20231207	140200	268560353	2000	2000	2000	2000	0
379	20231207	140100	268560353	2000	2000	2000	2000	0
380	20231207	140000	268560353	2000	2000	2000	2000	0
381	20231207	135900	268560353	2000	2000	2000	2000	0
382	20231207	135800	268560353	2000	2005	2005	2000	580
383	20231207	135700	267400103	2010	2010	2010	2010	0
384	20231207	135600	267400103	2010	2010	2010	2010	500
385	20231207	135500	266395103	2010	2010	2010	2010	580
386	20231207	135400	265229303	2010	2010	2010	2010	0
387	20231207	135300	265229303	2010	2010	2010	2010	200
388	20231207	135200	264827303	1999	2000	2000	1999	1883
389	20231207	135100	261062036	2010	2010	2010	2010	0
390	20231207	135000	261062036	2010	2010	2010	2010	0
391	20231207	134900	261062036	2010	2010	2010	2010	0
392	20231207	134800	261062036	2010	2010	2010	2010	3
393	20231207	134700	261056006	2000	2000	2000	2000	0
394	20231207	134600	261056006	2000	2000	2000	2000	1
395	20231207	134500	261054006	2000	2000	2000	2000	0
396	20231207	134400	261054006	2000	2000	2000	2000	194
397	20231207	134300	260666006	2000	2005	2005	2000	10
398	20231207	134200	260645966	2020	2020	2020	2020	1
399	20231207	134100	260643946	2020	2010	2020	2010	5878
400	20231207	134000	248770476	2010	2010	2010	2010	0
401	20231207	133900	248770476	2010	2010	2010	2010	87
402	20231207	133800	248595606	2010	2010	2010	2010	100
403	20231207	133700	248394606	2010	2010	2010	2010	0
404	20231207	133600	248394606	2010	2010	2010	2010	0
405	20231207	133500	248394606	2010	2010	2010	2010	1
406	20231207	133400	248392596	2005	2005	2005	2005	0
407	20231207	133300	248392596	2005	2030	2030	2005	684
408	20231207	133200	247018666	2035	2035	2035	2035	0
409	20231207	133100	247018666	2035	2030	2035	2030	700
410	20231207	133000	245595851	2030	2020	2035	2020	1663
411	20231207	132900	242219406	2025	2025	2025	2025	0
412	20231207	132800	242219406	2025	2025	2030	2025	1795
413	20231207	132700	238580776	2025	2005	2030	2005	5230
414	20231207	132600	228028016	2005	2005	2005	2005	0
415	20231207	132500	228028016	2005	2000	2005	2000	71
416	20231207	132400	227886011	2000	2000	2000	2000	0
417	20231207	132300	227886011	2000	1997	2000	1997	1172
418	20231207	132200	225542602	1997	1995	1997	1995	203
419	20231207	132100	225137411	1996	1996	1996	1996	0
420	20231207	132000	225137411	1996	1996	1996	1996	0
421	20231207	131900	225137411	1996	1998	1998	1996	31
422	20231207	131800	225075533	1996	1996	1996	1996	0
423	20231207	131700	225075533	1996	1996	1996	1996	0
424	20231207	131600	225075533	1996	1996	1996	1996	0
425	20231207	131500	225075533	1996	1997	1997	1996	113
426	20231207	131400	224849955	1997	1997	1997	1997	30
427	20231207	131300	224790045	1997	1996	1997	1996	366
428	20231207	131200	224059476	1997	1997	1997	1997	1
429	20231207	131100	224057479	1997	1997	1997	1997	33
430	20231207	131000	223991578	1996	1996	1996	1996	0
431	20231207	130900	223991578	1996	1996	1996	1996	0
432	20231207	130800	223991578	1996	1996	1996	1996	0
433	20231207	130700	223991578	1996	1996	1996	1996	1
434	20231207	130600	223989582	1995	1995	1995	1995	100
435	20231207	130500	223790082	2000	2000	2000	2000	27
436	20231207	130400	223736082	2005	2000	2005	2000	174
437	20231207	130300	223388077	1996	1996	1996	1996	71
438	20231207	130200	223246361	1993	1993	1993	1993	0
439	20231207	130100	223246361	1993	1996	1996	1993	30
440	20231207	130000	223186484	1993	1993	1993	1993	20
441	20231207	125900	223146624	1993	1993	1993	1993	0
442	20231207	125800	223146624	1993	1995	1995	1993	274
443	20231207	125700	222600339	1999	1999	1999	1999	0
444	20231207	125600	222600339	1999	1999	1999	1999	110
445	20231207	125500	222380449	1994	1994	1994	1994	28
446	20231207	125400	222324617	1994	1995	1995	1994	271
447	20231207	125300	221784072	1995	1995	1995	1995	449
448	20231207	125200	220888317	1999	1997	1999	1997	11
449	20231207	125100	220866348	1995	1995	1995	1995	1026
450	20231207	125000	218819478	1996	1997	1997	1996	1081
451	20231207	124900	216661302	1997	1999	1999	1997	693
452	20231207	124800	215277334	2000	2000	2000	2000	0
453	20231207	124700	215277334	2000	2000	2000	2000	6180
454	20231207	124600	202917334	2000	2000	2000	2000	0
455	20231207	124500	202917334	2000	2005	2005	2000	80
456	20231207	124400	202757304	2000	2005	2005	2000	250
457	20231207	124300	202256689	2010	2010	2010	2010	381
458	20231207	124200	201490879	2015	2015	2015	2015	50
459	20231207	124100	201390129	2015	2015	2015	2010	132
460	20231207	124000	201124729	2010	2010	2010	2010	0
461	20231207	123900	201124729	2010	2010	2010	2010	452
462	20231207	123800	200216209	2010	2010	2010	2010	4
463	20231207	123700	200208169	2000	2000	2000	2000	1
464	20231207	123600	200206169	2000	2000	2000	2000	0
465	20231207	123500	200206169	2000	2005	2005	2000	552
466	20231207	123400	199101824	2015	2015	2015	2015	0
467	20231207	123300	199101824	2015	2015	2015	2015	0
468	20231207	123200	199101824	2015	2015	2015	2015	0
469	20231207	123100	199101824	2015	2015	2015	2015	0
470	20231207	123000	199101824	2015	2015	2015	2015	392
471	20231207	122900	198311944	2015	2015	2015	2015	0
472	20231207	122800	198311944	2015	2015	2015	2015	0
473	20231207	122700	198311944	2015	2015	2015	2015	0
474	20231207	122600	198311944	2015	2015	2015	2015	0
475	20231207	122500	198311944	2015	2015	2015	2015	0
476	20231207	122400	198311944	2015	2015	2015	2015	3
477	20231207	122300	198305899	2015	2015	2015	2015	0
478	20231207	122200	198305899	2015	2015	2015	2015	0
479	20231207	122100	198305899	2015	2015	2015	2015	0
480	20231207	122000	198305899	2015	2005	2015	2005	60
481	20231207	121900	198185344	2005	2005	2005	2005	0
482	20231207	121800	198185344	2005	2005	2005	2005	0
483	20231207	121700	198185344	2005	2005	2005	2005	0
484	20231207	121600	198185344	2005	2005	2005	2005	1
485	20231207	121500	198183339	2010	2010	2010	2010	0
486	20231207	121400	198183339	2010	2010	2010	2010	0
487	20231207	121300	198183339	2010	2010	2010	2010	1
488	20231207	121200	198181329	2005	2005	2005	2005	0
489	20231207	121100	198181329	2005	2005	2005	2005	0
490	20231207	121000	198181329	2005	2005	2005	2005	3
491	20231207	120900	198175314	2015	2015	2015	2015	1
492	20231207	120800	198173299	2010	2010	2010	2010	0
493	20231207	120700	198173299	2010	2010	2010	2010	1000
494	20231207	120600	196163299	2010	2010	2010	2010	1200
495	20231207	120500	193751299	2010	2010	2010	2010	0
496	20231207	120400	193751299	2010	2010	2010	2010	20
497	20231207	120300	193711099	2005	2005	2005	2005	52
498	20231207	120200	193606839	2005	2005	2005	2005	79
499	20231207	120100	193448444	2010	2010	2010	2010	0
500	20231207	120000	193448444	2010	2010	2010	2010	20
501	20231207	115900	193408244	2010	2010	2010	2010	0
502	20231207	115800	193408244	2010	2010	2010	2010	2
503	20231207	115700	193404224	2005	2005	2005	2005	0
504	20231207	115600	193404224	2005	2005	2005	2005	1
505	20231207	115500	193402219	2010	2010	2010	2010	13
506	20231207	115400	193376089	2010	2010	2010	2010	1
507	20231207	115300	193374079	1999	1999	1999	1999	0
508	20231207	115200	193374079	1999	2000	2000	1999	1000
509	20231207	115100	191374969	2000	2010	2010	2000	4
510	20231207	115000	191366944	2000	2000	2000	2000	0
511	20231207	114900	191366944	2000	2000	2000	2000	90
512	20231207	114800	191186944	2000	2000	2000	2000	0
513	20231207	114700	191186944	2000	2000	2000	2000	359
514	20231207	114600	190468944	2000	2000	2000	2000	100
515	20231207	114500	190268944	1996	1996	1996	1996	0
516	20231207	114400	190268944	1996	1996	1996	1996	0
517	20231207	114300	190268944	1996	1996	1996	1996	0
518	20231207	114200	190268944	1996	1998	1998	1996	703
519	20231207	114100	188865582	1997	1997	1997	1997	0
520	20231207	114000	188865582	1997	1997	1997	1996	450
521	20231207	113900	187967048	1996	2005	2015	1996	1088
522	20231207	113800	185793192	2005	2005	2005	2005	571
523	20231207	113700	184648337	2010	2010	2010	2010	0
524	20231207	113600	184648337	2010	2010	2010	2010	753
525	20231207	113500	183134807	2010	2020	2020	2010	58
526	20231207	113400	183018217	2025	2025	2025	2025	6
527	20231207	113300	183006067	2015	2015	2015	2015	10
528	20231207	113200	182985917	2025	2025	2025	2025	0
529	20231207	113100	182985917	2025	2015	2025	2015	142
530	20231207	113000	182699777	2015	2020	2020	2015	967
531	20231207	112900	180751122	2020	2020	2020	2020	0
532	20231207	112800	180751122	2020	2020	2020	2020	915
533	20231207	112700	178902822	2020	2020	2020	2020	10
534	20231207	112600	178882622	2020	2020	2020	2020	541
535	20231207	112500	177789802	2020	2035	2035	2020	1093
536	20231207	112400	175576187	2035	2030	2035	2030	1301
537	20231207	112300	172931302	2030	2020	2030	2020	3940
538	20231207	112200	164948397	2020	2020	2020	2020	5
539	20231207	112100	164938297	2020	2020	2020	2020	200
540	20231207	112000	164534297	2020	2020	2020	2020	19
541	20231207	111900	164495917	2015	2015	2015	2015	34
542	20231207	111800	164427407	2010	2010	2010	2010	1
543	20231207	111700	164425397	2010	2015	2015	2010	656
544	20231207	111600	163106057	2015	2020	2020	2015	7
545	20231207	111500	163091947	2015	2015	2015	2015	517
546	20231207	111400	162050192	2015	2020	2020	2015	155
547	20231207	111300	161737122	2020	2020	2020	2020	151
548	20231207	111200	161432102	2020	2020	2020	2020	120
549	20231207	111100	161189702	2020	2020	2020	2020	320
550	20231207	111000	160543302	2020	2020	2020	2020	0
551	20231207	110900	160543302	2020	2020	2020	2020	0
552	20231207	110800	160543302	2020	2020	2020	2020	432
553	20231207	110700	159670662	2020	2020	2020	2020	300
554	20231207	110600	159064662	2020	2020	2020	2020	258
555	20231207	110500	158543502	2020	2005	2020	2005	603
556	20231207	110400	157326022	2005	2005	2005	2005	498
557	20231207	110300	156327532	1999	1999	1999	1999	0
558	20231207	110200	156327532	1999	1999	1999	1999	0
559	20231207	110100	156327532	1999	2000	2000	1999	200
560	20231207	110000	155927597	2015	2015	2015	2015	0
561	20231207	105900	155927597	2015	2015	2015	2015	0
562	20231207	105800	155927597	2015	2010	2015	2010	30
563	20231207	105700	155867197	2000	2000	2000	2000	86
564	20231207	105600	155695197	2000	2005	2005	2000	20
565	20231207	105500	155655192	2010	2010	2010	2010	0
566	20231207	105400	155655192	2010	2010	2010	2010	1
567	20231207	105300	155653182	2005	2005	2005	2005	50
568	20231207	105200	155552932	2000	2010	2015	2000	983
569	20231207	105100	153584882	2000	2000	2000	2000	500
570	20231207	105000	152584882	2000	2015	2015	2000	783
571	20231207	104900	151016917	2015	2015	2015	2015	183
572	20231207	104800	150648172	2015	2015	2015	2015	30
573	20231207	104700	150587722	2020	2020	2020	2020	0
574	20231207	104600	150587722	2020	2020	2020	2020	0
575	20231207	104500	150587722	2020	2020	2020	2020	565
576	20231207	104400	149446422	2020	2020	2020	2020	127
577	20231207	104300	149189882	2020	2020	2020	2015	369
578	20231207	104200	148444602	2020	2015	2020	2015	1208
579	20231207	104100	146010477	2010	2010	2010	2010	979
580	20231207	104000	144042687	2010	2010	2010	2010	0
581	20231207	103900	144042687	2010	2010	2010	2010	0
582	20231207	103800	144042687	2010	2010	2010	2010	1
583	20231207	103700	144040677	2005	2010	2010	2005	1679
584	20231207	103600	140665942	2005	2005	2010	2005	567
585	20231207	103500	139526792	2005	2005	2005	2005	669
586	20231207	103400	138185447	2005	2000	2005	2000	489
587	20231207	103300	137207442	1997	1997	1997	1997	857
588	20231207	103200	135496013	1997	1997	1997	1997	0
589	20231207	103100	135496013	1997	1990	1997	1990	2
590	20231207	103000	135492026	1990	1990	1990	1990	2
591	20231207	102900	135488046	1990	1991	1991	1990	1250
592	20231207	102800	132999966	1989	1989	1989	1989	0
593	20231207	102700	132999966	1989	1989	1989	1989	0
594	20231207	102600	132999966	1989	1989	1989	1989	3
595	20231207	102500	132993999	1999	1999	1999	1999	0
596	20231207	102400	132993999	1999	1999	1999	1999	0
597	20231207	102300	132993999	1999	1996	1999	1996	50
598	20231207	102200	132894122	1987	1989	1989	1987	300
599	20231207	102100	132297622	1987	1999	2000	1987	1002
600	20231207	102000	130293907	2000	2000	2000	2000	511
601	20231207	101900	129271907	2000	1998	2000	1998	5050
602	20231207	101800	119172188	2000	1986	2000	1986	1672
603	20231207	101700	115835653	1985	1985	1985	1985	0
604	20231207	101600	115835653	1985	1985	1985	1985	1
605	20231207	101500	115833668	1995	1989	1995	1985	2781
606	20231207	101400	110292798	1989	1989	1989	1989	0
607	20231207	101300	110292798	1989	1989	1989	1989	50
608	20231207	101200	110193348	1989	1989	1989	1989	50
609	20231207	101100	110093898	1988	1988	1988	1988	0
610	20231207	101000	110093898	1988	1988	1988	1988	0
611	20231207	100900	110093898	1988	1988	1988	1988	0
612	20231207	100800	110093898	1988	1989	1989	1988	58
613	20231207	100700	109978583	1989	1989	1989	1989	0
614	20231207	100600	109978583	1989	1989	1989	1989	0
615	20231207	100500	109978583	1989	1989	1989	1989	0
616	20231207	100400	109978583	1989	1989	1989	1989	10
617	20231207	100300	109958693	1988	1988	1988	1988	0
618	20231207	100200	109958693	1988	1988	1988	1988	0
619	20231207	100100	109958693	1988	1988	1988	1988	0
620	20231207	100000	109958693	1988	1988	1988	1988	0
621	20231207	095900	109958693	1988	1988	1988	1988	0
622	20231207	095800	109958693	1988	1992	1992	1988	638
623	20231207	095700	108688658	1992	1992	1992	1992	171
624	20231207	095600	108348026	1992	1992	1992	1992	9
625	20231207	095500	108330098	1992	1992	1992	1992	0
626	20231207	095400	108330098	1992	1999	1999	1992	18
627	20231207	095300	108294228	2000	2000	2000	2000	0
628	20231207	095200	108294228	2000	2000	2000	2000	35
629	20231207	095100	108224228	2000	2000	2000	2000	0
630	20231207	095000	108224228	2000	2000	2000	2000	0
631	20231207	094900	108224228	2000	2000	2000	2000	17
632	20231207	094800	108190228	2000	2000	2000	2000	26
633	20231207	094700	108138228	2000	2000	2005	1987	1095
634	20231207	094600	105954705	2000	2000	2000	2000	481
635	20231207	094500	104992705	2000	1999	2000	1999	28
636	20231207	094400	104936710	1999	1999	1999	1999	20
637	20231207	094300	104896730	1999	1987	1999	1987	271
638	20231207	094200	104356453	1991	1990	1992	1990	6168
639	20231207	094100	92082035	1990	1990	1990	1987	123
640	20231207	094000	91837544	1987	1987	1987	1987	0
641	20231207	093900	91837544	1987	1987	1987	1987	7
642	20231207	093800	91823635	1987	1990	1990	1987	16
643	20231207	093700	91791834	1990	1990	1990	1988	35
644	20231207	093600	91722232	1990	1990	1990	1990	302
645	20231207	093500	91121252	1990	1990	1990	1990	100
646	20231207	093400	90922252	1990	1990	1990	1990	0
647	20231207	093300	90922252	1990	1990	1990	1990	0
648	20231207	093200	90922252	1990	1990	1990	1990	3
649	20231207	093100	90916282	2005	2005	2005	2005	50
650	20231207	093000	90816032	2005	2005	2005	2005	0
651	20231207	092900	90816032	2005	2005	2005	2005	0
652	20231207	092800	90816032	2005	2000	2010	2000	1224
653	20231207	092700	88367217	1999	1992	2010	1992	1297
654	20231207	092600	85778454	1985	1977	1988	1972	7072
655	20231207	092500	71801044	1975	1976	1976	1975	500
656	20231207	092400	70813299	1977	1977	1977	1977	0
657	20231207	092300	70813299	1977	1977	1977	1977	248
658	20231207	092200	70323003	1986	1986	1986	1986	54
659	20231207	092100	70215759	1975	1981	1981	1975	4118
660	20231207	092000	62065446	1980	1980	1980	1980	0
661	20231207	091900	62065446	1980	1982	1982	1980	923
662	20231207	091800	60237786	1988	1988	1988	1988	57
663	20231207	091700	60124470	1988	1986	1988	1986	431
664	20231207	091600	59268482	1986	1980	1986	1980	1709
665	20231207	091500	55884656	1977	1977	1977	1977	0
666	20231207	091400	55884656	1977	1984	1984	1977	670
667	20231207	091300	54558281	1987	1988	1988	1987	389
668	20231207	091200	53784967	1999	1999	1999	1999	1
669	20231207	091100	53782968	1988	1987	1989	1987	456
670	20231207	091000	52876387	2000	2000	2000	2000	0
671	20231207	090900	52876387	2000	1996	2000	1996	503
672	20231207	090800	51871005	2000	2005	2005	2000	255
673	20231207	090700	51359755	1980	1980	1980	1980	12
674	20231207	090600	51335995	1980	1960	1980	1953	9040
675	20231207	090500	33558491	1955	1965	1979	1955	3522
676	20231207	090400	26659563	1973	1980	1980	1973	245
677	20231207	090300	26175798	1980	1976	1980	1975	5757
678	20231207	090200	14797537	1975	1994	1994	1975	2052
679	20231207	090100	10727340	2005	2015	2015	2000	653
680	20231207	090000	9420055	2025	2020	2025	2015	4164