KissMeData/071850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194600	86332518	2005	2005	2005	2005	199
3	20231205	194500	86332518	2005	2005	2005	2005	0
4	20231205	194400	86332518	2005	2005	2005	2005	0
5	20231205	194300	86332518	2005	2005	2005	2005	0
6	20231205	194200	86332518	2005	2005	2005	2005	0
7	20231205	194100	86332518	2005	2005	2005	2005	0
8	20231205	194000	86332518	2005	2005	2005	2005	0
9	20231205	193900	86332518	2005	2005	2005	2005	0
10	20231205	193800	86332518	2005	2005	2005	2005	0
11	20231205	193700	86332518	2005	2005	2005	2005	0
12	20231205	193600	86332518	2005	2005	2005	2005	0
13	20231205	193500	86332518	2005	2005	2005	2005	0
14	20231205	193400	86332518	2005	2005	2005	2005	0
15	20231205	193300	86332518	2005	2005	2005	2005	0
16	20231205	193200	86332518	2005	2005	2005	2005	0
17	20231205	193100	86332518	2005	2005	2005	2005	0
18	20231205	193000	86332518	2005	2005	2005	2005	0
19	20231205	192900	86332518	2005	2005	2005	2005	0
20	20231205	192800	86332518	2005	2005	2005	2005	0
21	20231205	192700	86332518	2005	2005	2005	2005	0
22	20231205	192600	86332518	2005	2005	2005	2005	0
23	20231205	192500	86332518	2005	2005	2005	2005	0
24	20231205	192400	86332518	2005	2005	2005	2005	0
25	20231205	192300	86332518	2005	2005	2005	2005	0
26	20231205	192200	86332518	2005	2005	2005	2005	0
27	20231205	192100	86332518	2005	2005	2005	2005	0
28	20231205	192000	86332518	2005	2005	2005	2005	0
29	20231205	191900	86332518	2005	2005	2005	2005	0
30	20231205	191800	86332518	2005	2005	2005	2005	0
31	20231205	191700	86332518	2005	2005	2005	2005	0
32	20231205	191600	86332518	2005	2005	2005	2005	199
33	20231205	191500	86332518	2005	2005	2005	2005	0
34	20231205	191400	86332518	2005	2005	2005	2005	0
35	20231205	191300	86332518	2005	2005	2005	2005	0
36	20231205	191200	86332518	2005	2005	2005	2005	0
37	20231205	191100	86332518	2005	2005	2005	2005	0
38	20231205	191000	86332518	2005	2005	2005	2005	0
39	20231205	190900	86332518	2005	2005	2005	2005	0
40	20231205	190800	86332518	2005	2005	2005	2005	0
41	20231205	190700	86332518	2005	2005	2005	2005	0
42	20231205	190600	86332518	2005	2005	2005	2005	0
43	20231205	190500	86332518	2005	2005	2005	2005	0
44	20231205	190400	86332518	2005	2005	2005	2005	0
45	20231205	190300	86332518	2005	2005	2005	2005	0
46	20231205	190200	86332518	2005	2005	2005	2005	0
47	20231205	190100	86332518	2005	2005	2005	2005	0
48	20231205	190000	86332518	2005	2005	2005	2005	0
49	20231205	185900	86332518	2005	2005	2005	2005	0
50	20231205	185800	86332518	2005	2005	2005	2005	0
51	20231205	185700	86332518	2005	2005	2005	2005	0
52	20231205	185600	86332518	2005	2005	2005	2005	0
53	20231205	185500	86332518	2005	2005	2005	2005	0
54	20231205	185400	86332518	2005	2005	2005	2005	0
55	20231205	185300	86332518	2005	2005	2005	2005	0
56	20231205	185200	86332518	2005	2005	2005	2005	0
57	20231205	185100	86332518	2005	2005	2005	2005	0
58	20231205	185000	86332518	2005	2005	2005	2005	0
59	20231205	184900	86332518	2005	2005	2005	2005	0
60	20231205	184800	86332518	2005	2005	2005	2005	0
61	20231205	184700	86332518	2005	2005	2005	2005	0
62	20231205	184600	86332518	2005	2005	2005	2005	199
63	20231205	184500	86332518	2005	2005	2005	2005	0
64	20231205	184400	86332518	2005	2005	2005	2005	0
65	20231205	184300	86332518	2005	2005	2005	2005	0
66	20231205	184200	86332518	2005	2005	2005	2005	0
67	20231205	184100	86332518	2005	2005	2005	2005	0
68	20231205	184000	86332518	2005	2005	2005	2005	0
69	20231205	183900	86332518	2005	2005	2005	2005	0
70	20231205	183800	86332518	2005	2005	2005	2005	0
71	20231205	183700	86332518	2005	2005	2005	2005	0
72	20231205	183600	86332518	2005	2005	2005	2005	0
73	20231205	183500	86332518	2005	2005	2005	2005	0
74	20231205	183400	86332518	2005	2005	2005	2005	0
75	20231205	183300	86332518	2005	2005	2005	2005	0
76	20231205	183200	86332518	2005	2005	2005	2005	0
77	20231205	183100	86332518	2005	2005	2005	2005	0
78	20231205	183000	86332518	2005	2005	2005	2005	0
79	20231205	182900	86332518	2005	2005	2005	2005	0
80	20231205	182800	86332518	2005	2005	2005	2005	0
81	20231205	182700	86332518	2005	2005	2005	2005	0
82	20231205	182600	86332518	2005	2005	2005	2005	0
83	20231205	182500	86332518	2005	2005	2005	2005	0
84	20231205	182400	86332518	2005	2005	2005	2005	0
85	20231205	182300	86332518	2005	2005	2005	2005	0
86	20231205	182200	86332518	2005	2005	2005	2005	0
87	20231205	182100	86332518	2005	2005	2005	2005	0
88	20231205	182000	86332518	2005	2005	2005	2005	0
89	20231205	181900	86332518	2005	2005	2005	2005	0
90	20231205	181800	86332518	2005	2005	2005	2005	0
91	20231205	181700	86332518	2005	2005	2005	2005	0
92	20231205	181600	86332518	2005	2005	2005	2005	199
93	20231205	181500	86332518	2005	2005	2005	2005	0
94	20231205	181400	86332518	2005	2005	2005	2005	0
95	20231205	181300	86332518	2005	2005	2005	2005	0
96	20231205	181200	86332518	2005	2005	2005	2005	0
97	20231205	181100	86332518	2005	2005	2005	2005	0
98	20231205	181000	86332518	2005	2005	2005	2005	0
99	20231205	180900	86332518	2005	2005	2005	2005	0
100	20231205	180800	86332518	2005	2005	2005	2005	0
101	20231205	180700	86332518	2005	2005	2005	2005	0
102	20231205	180600	86332518	2005	2005	2005	2005	0
103	20231205	180500	86332518	2005	2005	2005	2005	0
104	20231205	180400	86332518	2005	2005	2005	2005	0
105	20231205	180300	86332518	2005	2005	2005	2005	0
106	20231205	180200	86332518	2005	2005	2005	2005	0
107	20231205	180100	86332518	2005	2005	2005	2005	0
108	20231205	180000	86332518	2005	2005	2005	2005	0
109	20231205	175900	86332518	2005	2005	2005	2005	0
110	20231205	175800	86332518	2005	2005	2005	2005	0
111	20231205	175700	86332518	2005	2005	2005	2005	0
112	20231205	175600	86332518	2005	2005	2005	2005	0
113	20231205	175500	86332518	2005	2005	2005	2005	0
114	20231205	175400	86332518	2005	2005	2005	2005	0
115	20231205	175300	86332518	2005	2005	2005	2005	0
116	20231205	175200	86332518	2005	2005	2005	2005	0
117	20231205	175100	86332518	2005	2005	2005	2005	0
118	20231205	175000	86332518	2005	2005	2005	2005	0
119	20231205	174900	86332518	2005	2005	2005	2005	0
120	20231205	174800	86332518	2005	2005	2005	2005	0
121	20231205	174700	86332518	2005	2005	2005	2005	0
122	20231205	174600	86332518	2005	2005	2005	2005	199
123	20231205	174500	86332518	2005	2005	2005	2005	0
124	20231205	174400	86332518	2005	2005	2005	2005	0
125	20231205	174300	86332518	2005	2005	2005	2005	0
126	20231205	174200	86332518	2005	2005	2005	2005	0
127	20231205	174100	86332518	2005	2005	2005	2005	0
128	20231205	174000	86332518	2005	2005	2005	2005	0
129	20231205	173900	86332518	2005	2005	2005	2005	0
130	20231205	173800	86332518	2005	2005	2005	2005	0
131	20231205	173700	86332518	2005	2005	2005	2005	0
132	20231205	173600	86332518	2005	2005	2005	2005	0
133	20231205	173500	86332518	2005	2005	2005	2005	0
134	20231205	173400	86332518	2005	2005	2005	2005	0
135	20231205	173300	86332518	2005	2005	2005	2005	0
136	20231205	173200	86332518	2005	2005	2005	2005	0
137	20231205	173100	86332518	2005	2005	2005	2005	0
138	20231205	173000	86332518	2005	2005	2005	2005	0
139	20231205	172900	86332518	2005	2005	2005	2005	0
140	20231205	172800	86332518	2005	2005	2005	2005	0
141	20231205	172700	86332518	2005	2005	2005	2005	0
142	20231205	172600	86332518	2005	2005	2005	2005	0
143	20231205	172500	86332518	2005	2005	2005	2005	0
144	20231205	172400	86332518	2005	2005	2005	2005	0
145	20231205	172300	86332518	2005	2005	2005	2005	0
146	20231205	172200	86332518	2005	2005	2005	2005	0
147	20231205	172100	86332518	2005	2005	2005	2005	0
148	20231205	172000	86332518	2005	2005	2005	2005	0
149	20231205	171900	86332518	2005	2005	2005	2005	0
150	20231205	171800	86332518	2005	2005	2005	2005	0
151	20231205	171700	86332518	2005	2005	2005	2005	0
152	20231205	171600	86332518	2005	2005	2005	2005	199
153	20231205	171500	86332518	2005	2005	2005	2005	0
154	20231205	171400	86332518	2005	2005	2005	2005	0
155	20231205	171300	86332518	2005	2005	2005	2005	0
156	20231205	171200	86332518	2005	2005	2005	2005	0
157	20231205	171100	86332518	2005	2005	2005	2005	0
158	20231205	171000	86332518	2005	2005	2005	2005	0
159	20231205	170900	86332518	2005	2005	2005	2005	0
160	20231205	170800	86332518	2005	2005	2005	2005	0
161	20231205	170700	86332518	2005	2005	2005	2005	0
162	20231205	170600	86332518	2005	2005	2005	2005	0
163	20231205	170500	86332518	2005	2005	2005	2005	0
164	20231205	170400	86332518	2005	2005	2005	2005	0
165	20231205	170300	86332518	2005	2005	2005	2005	0
166	20231205	170200	86332518	2005	2005	2005	2005	0
167	20231205	170100	86332518	2005	2005	2005	2005	0
168	20231205	170000	86332518	2005	2005	2005	2005	0
169	20231205	165900	86332518	2005	2005	2005	2005	0
170	20231205	165800	86332518	2005	2005	2005	2005	0
171	20231205	165700	86332518	2005	2005	2005	2005	0
172	20231205	165600	86332518	2005	2005	2005	2005	0
173	20231205	165500	86332518	2005	2005	2005	2005	0
174	20231205	165400	86332518	2005	2005	2005	2005	0
175	20231205	165300	86332518	2005	2005	2005	2005	0
176	20231205	165200	86332518	2005	2005	2005	2005	0
177	20231205	165100	86332518	2005	2005	2005	2005	0
178	20231205	165000	86332518	2005	2005	2005	2005	0
179	20231205	164900	86332518	2005	2005	2005	2005	0
180	20231205	164800	86332518	2005	2005	2005	2005	0
181	20231205	164700	86332518	2005	2005	2005	2005	0
182	20231205	164600	86332518	2005	2005	2005	2005	199
183	20231205	164500	86332518	2005	2005	2005	2005	0
184	20231205	164400	86332518	2005	2005	2005	2005	0
185	20231205	164300	86332518	2005	2005	2005	2005	0
186	20231205	164200	86332518	2005	2005	2005	2005	0
187	20231205	164100	86332518	2005	2005	2005	2005	0
188	20231205	164000	86332518	2005	2005	2005	2005	0
189	20231205	163900	86332518	2005	2005	2005	2005	0
190	20231205	163800	86332518	2005	2005	2005	2005	0
191	20231205	163700	86332518	2005	2005	2005	2005	0
192	20231205	163600	86332518	2005	2005	2005	2005	0
193	20231205	163500	86332518	2005	2005	2005	2005	0
194	20231205	163400	86332518	2005	2005	2005	2005	0
195	20231205	163300	86332518	2005	2005	2005	2005	0
196	20231205	163200	86332518	2005	2005	2005	2005	0
197	20231205	163100	86332518	2005	2005	2005	2005	0
198	20231205	163000	86332518	2005	2005	2005	2005	0
199	20231205	162900	86332518	2005	2005	2005	2005	0
200	20231205	162800	86332518	2005	2005	2005	2005	0
201	20231205	162700	86332518	2005	2005	2005	2005	0
202	20231205	162600	86332518	2005	2005	2005	2005	0
203	20231205	162500	86332518	2005	2005	2005	2005	0
204	20231205	162400	86332518	2005	2005	2005	2005	0
205	20231205	162300	86332518	2005	2005	2005	2005	0
206	20231205	162200	86332518	2005	2005	2005	2005	0
207	20231205	162100	86332518	2005	2005	2005	2005	0
208	20231205	162000	86332518	2005	2005	2005	2005	0
209	20231205	161900	86332518	2005	2005	2005	2005	0
210	20231205	161800	86332518	2005	2005	2005	2005	0
211	20231205	161700	86332518	2005	2005	2005	2005	0
212	20231205	161600	86332518	2005	2005	2005	2005	199
213	20231205	161500	86332518	2005	2005	2005	2005	0
214	20231205	161400	86332518	2005	2005	2005	2005	0
215	20231205	161300	86332518	2005	2005	2005	2005	0
216	20231205	161200	86332518	2005	2005	2005	2005	0
217	20231205	161100	86332518	2005	2005	2005	2005	0
218	20231205	161000	86332518	2005	2005	2005	2005	0
219	20231205	160900	86332518	2005	2005	2005	2005	0
220	20231205	160800	86332518	2005	2005	2005	2005	0
221	20231205	160700	86332518	2005	2005	2005	2005	0
222	20231205	160600	86332518	2005	2005	2005	2005	0
223	20231205	160500	86332518	2005	2005	2005	2005	0
224	20231205	160400	86332518	2005	2005	2005	2005	0
225	20231205	160300	86332518	2005	2005	2005	2005	0
226	20231205	160200	86332518	2005	2005	2005	2005	0
227	20231205	160100	86332518	2005	2005	2005	2005	0
228	20231205	160000	86332518	2005	2005	2005	2005	0
229	20231205	155900	86332518	2005	2005	2005	2005	0
230	20231205	155800	86332518	2005	2005	2005	2005	0
231	20231205	155700	86332518	2005	2005	2005	2005	0
232	20231205	155600	86332518	2005	2005	2005	2005	0
233	20231205	155500	86332518	2005	2005	2005	2005	0
234	20231205	155400	86332518	2005	2005	2005	2005	0
235	20231205	155300	86332518	2005	2005	2005	2005	0
236	20231205	155200	86332518	2005	2005	2005	2005	0
237	20231205	155100	86332518	2005	2005	2005	2005	0
238	20231205	155000	86332518	2005	2005	2005	2005	0
239	20231205	154900	86332518	2005	2005	2005	2005	0
240	20231205	154800	86332518	2005	2005	2005	2005	0
241	20231205	154700	86332518	2005	2005	2005	2005	0
242	20231205	154600	86332518	2005	2005	2005	2005	199
243	20231205	154500	86332518	2005	2005	2005	2005	0
244	20231205	154400	86332518	2005	2005	2005	2005	0
245	20231205	154300	86332518	2005	2005	2005	2005	0
246	20231205	154200	86332518	2005	2005	2005	2005	0
247	20231205	154100	86332518	2005	2005	2005	2005	0
248	20231205	154000	86332518	2005	2005	2005	2005	0
249	20231205	153900	86332518	2005	2005	2005	2005	0
250	20231205	153800	86332518	2005	2005	2005	2005	0
251	20231205	153700	86332518	2005	2005	2005	2005	0
252	20231205	153600	86332518	2005	2005	2005	2005	0
253	20231205	153500	86332518	2005	2005	2005	2005	0
254	20231205	153400	86332518	2005	2005	2005	2005	0
255	20231205	153300	86332518	2005	2005	2005	2005	0
256	20231205	153200	86332518	2005	2005	2005	2005	0
257	20231205	153100	86332518	2005	2005	2005	2005	0
258	20231205	153000	86332518	2005	2005	2005	2005	199
259	20231205	152900	85933523	1999	1999	1999	1999	0
260	20231205	152800	85933523	1999	1999	1999	1999	0
261	20231205	152700	85933523	1999	1999	1999	1999	0
262	20231205	152600	85933523	1999	1999	1999	1999	0
263	20231205	152500	85933523	1999	1999	1999	1999	0
264	20231205	152400	85933523	1999	1999	1999	1999	0
265	20231205	152300	85933523	1999	1999	1999	1999	0
266	20231205	152200	85933523	1999	1999	1999	1999	0
267	20231205	152100	85933523	1999	1999	1999	1999	0
268	20231205	152000	85933523	1999	1999	1999	1999	0
269	20231205	151900	85933523	1999	1999	1999	1999	0
270	20231205	151800	85933523	1999	1999	1999	1999	12
271	20231205	151700	85909535	1999	1999	1999	1999	5
272	20231205	151600	85899540	1999	1999	1999	1999	0
273	20231205	151500	85899540	1999	1999	1999	1999	10
274	20231205	151400	85879550	1995	1995	1995	1995	0
275	20231205	151300	85879550	1995	1999	1999	1995	33
276	20231205	151200	85813649	1986	1986	1986	1986	0
277	20231205	151100	85813649	1986	1986	1986	1986	0
278	20231205	151000	85813649	1986	1986	1986	1986	0
279	20231205	150900	85813649	1986	2000	2000	1985	2725
280	20231205	150800	80389683	2020	2020	2020	2020	0
281	20231205	150700	80389683	2020	2020	2020	2020	0
282	20231205	150600	80389683	2020	2020	2020	2020	0
283	20231205	150500	80389683	2020	2020	2020	2020	0
284	20231205	150400	80389683	2020	2020	2020	2020	0
285	20231205	150300	80389683	2020	2020	2020	2020	0
286	20231205	150200	80389683	2020	2020	2020	2020	0
287	20231205	150100	80389683	2020	2020	2020	2020	0
288	20231205	150000	80389683	2020	2020	2020	2020	0
289	20231205	145900	80389683	2020	2020	2020	2020	0
290	20231205	145800	80389683	2020	2020	2020	2020	0
291	20231205	145700	80389683	2020	2020	2020	2020	0
292	20231205	145600	80389683	2020	2020	2020	2020	1
293	20231205	145500	80387663	2020	2020	2020	2020	0
294	20231205	145400	80387663	2020	2020	2020	2020	0
295	20231205	145300	80387663	2020	2020	2020	2020	0
296	20231205	145200	80387663	2020	2020	2020	2020	0
297	20231205	145100	80387663	2020	2020	2020	2020	0
298	20231205	145000	80387663	2020	2020	2020	2020	0
299	20231205	144900	80387663	2020	2020	2020	2020	0
300	20231205	144800	80387663	2020	2020	2020	2020	0
301	20231205	144700	80387663	2020	2015	2020	2015	11
302	20231205	144600	80365478	2020	2020	2020	2020	0
303	20231205	144500	80365478	2020	2020	2020	2020	0
304	20231205	144400	80365478	2020	2010	2020	2010	210
305	20231205	144300	79943313	2030	2030	2030	2030	0
306	20231205	144200	79943313	2030	2030	2030	2030	0
307	20231205	144100	79943313	2030	2030	2030	2030	0
308	20231205	144000	79943313	2030	2030	2030	2030	0
309	20231205	143900	79943313	2030	2030	2030	2030	0
310	20231205	143800	79943313	2030	2030	2030	2030	0
311	20231205	143700	79943313	2030	2030	2030	2030	0
312	20231205	143600	79943313	2030	2030	2030	2030	0
313	20231205	143500	79943313	2030	2030	2030	2030	0
314	20231205	143400	79943313	2030	2030	2030	2030	0
315	20231205	143300	79943313	2030	2030	2030	2030	0
316	20231205	143200	79943313	2030	2030	2030	2030	0
317	20231205	143100	79943313	2030	2030	2030	2030	0
318	20231205	143000	79943313	2030	2030	2030	2030	0
319	20231205	142900	79943313	2030	2030	2030	2030	0
320	20231205	142800	79943313	2030	2030	2030	2030	0
321	20231205	142700	79943313	2030	2030	2030	2030	0
322	20231205	142600	79943313	2030	2030	2030	2030	0
323	20231205	142500	79943313	2030	2030	2030	2030	0
324	20231205	142400	79943313	2030	2030	2030	2030	0
325	20231205	142300	79943313	2030	2030	2030	2030	0
326	20231205	142200	79943313	2030	2035	2035	2015	1054
327	20231205	142100	77799053	2035	2035	2035	2035	0
328	20231205	142000	77799053	2035	2035	2035	2035	0
329	20231205	141900	77799053	2035	2035	2035	2035	0
330	20231205	141800	77799053	2035	2035	2035	2035	3
331	20231205	141700	77792948	2015	2015	2015	2015	0
332	20231205	141600	77792948	2015	2015	2015	2015	0
333	20231205	141500	77792948	2015	2015	2015	2015	0
334	20231205	141400	77792948	2015	2015	2015	2015	0
335	20231205	141300	77792948	2015	2015	2015	2015	0
336	20231205	141200	77792948	2015	2015	2015	2015	0
337	20231205	141100	77792948	2015	2015	2015	2015	0
338	20231205	141000	77792948	2015	2015	2015	2015	0
339	20231205	140900	77792948	2015	2015	2015	2015	27
340	20231205	140800	77738543	2020	2020	2020	2020	0
341	20231205	140700	77738543	2020	2020	2020	2020	0
342	20231205	140600	77738543	2020	2020	2020	2020	112
343	20231205	140500	77512303	2020	2020	2020	2020	0
344	20231205	140400	77512303	2020	2020	2020	2020	0
345	20231205	140300	77512303	2020	2020	2020	2020	0
346	20231205	140200	77512303	2020	2020	2020	2020	0
347	20231205	140100	77512303	2020	2020	2020	2020	0
348	20231205	140000	77512303	2020	2020	2020	2020	0
349	20231205	135900	77512303	2020	2020	2020	2020	0
350	20231205	135800	77512303	2020	2020	2020	2020	0
351	20231205	135700	77512303	2020	2020	2020	2020	0
352	20231205	135600	77512303	2020	2020	2020	2020	0
353	20231205	135500	77512303	2020	2020	2020	2020	0
354	20231205	135400	77512303	2020	2020	2020	2020	0
355	20231205	135300	77512303	2020	2020	2020	2020	0
356	20231205	135200	77512303	2020	2020	2020	2020	0
357	20231205	135100	77512303	2020	2020	2020	2020	0
358	20231205	135000	77512303	2020	2020	2020	2020	0
359	20231205	134900	77512303	2020	2020	2020	2020	0
360	20231205	134800	77512303	2020	2020	2020	2020	0
361	20231205	134700	77512303	2020	2020	2020	2020	0
362	20231205	134600	77512303	2020	2020	2020	2020	0
363	20231205	134500	77512303	2020	2020	2020	2020	50
364	20231205	134400	77411303	2045	2045	2045	2045	0
365	20231205	134300	77411303	2045	2045	2045	2045	0
366	20231205	134200	77411303	2045	2045	2045	2045	0
367	20231205	134100	77411303	2045	2045	2045	2045	0
368	20231205	134000	77411303	2045	2045	2045	2045	0
369	20231205	133900	77411303	2045	2045	2045	2045	0
370	20231205	133800	77411303	2045	2045	2045	2045	0
371	20231205	133700	77411303	2045	2045	2045	2045	0
372	20231205	133600	77411303	2045	2045	2045	2045	0
373	20231205	133500	77411303	2045	2045	2045	2045	0
374	20231205	133400	77411303	2045	2045	2045	2045	0
375	20231205	133300	77411303	2045	2045	2045	2045	0
376	20231205	133200	77411303	2045	2045	2045	2045	0
377	20231205	133100	77411303	2045	2045	2045	2045	0
378	20231205	133000	77411303	2045	2045	2045	2045	300
379	20231205	132900	76797803	2050	2050	2050	2050	0
380	20231205	132800	76797803	2050	2050	2050	2050	0
381	20231205	132700	76797803	2050	2050	2050	2050	0
382	20231205	132600	76797803	2050	2050	2050	2050	0
383	20231205	132500	76797803	2050	2050	2050	2050	0
384	20231205	132400	76797803	2050	2050	2050	2050	0
385	20231205	132300	76797803	2050	2050	2050	2050	0
386	20231205	132200	76797803	2050	2050	2050	2050	0
387	20231205	132100	76797803	2050	2050	2050	2050	0
388	20231205	132000	76797803	2050	2050	2050	2050	0
389	20231205	131900	76797803	2050	2025	2050	2025	17
390	20231205	131800	76763308	2015	2015	2015	2015	0
391	20231205	131700	76763308	2015	2015	2015	2015	79
392	20231205	131600	76604123	2020	2020	2020	2020	0
393	20231205	131500	76604123	2020	2020	2020	2020	1
394	20231205	131400	76602103	2035	2035	2035	2035	0
395	20231205	131300	76602103	2035	2035	2035	2035	0
396	20231205	131200	76602103	2035	2040	2040	2035	20
397	20231205	131100	76561373	2025	2040	2040	2025	1387
398	20231205	131000	73747458	2050	2050	2050	2050	0
399	20231205	130900	73747458	2050	2050	2050	2050	0
400	20231205	130800	73747458	2050	2050	2050	2050	0
401	20231205	130700	73747458	2050	2050	2050	2050	0
402	20231205	130600	73747458	2050	2050	2050	2050	0
403	20231205	130500	73747458	2050	2050	2050	2050	0
404	20231205	130400	73747458	2050	2050	2050	2050	0
405	20231205	130300	73747458	2050	2050	2050	2050	0
406	20231205	130200	73747458	2050	2050	2050	2050	0
407	20231205	130100	73747458	2050	2050	2050	2050	0
408	20231205	130000	73747458	2050	2050	2050	2050	300
409	20231205	125900	73132458	2055	2040	2055	2040	8
410	20231205	125800	73116093	2055	2050	2055	2050	16
411	20231205	125700	73083268	2055	2055	2055	2055	0
412	20231205	125600	73083268	2055	2055	2055	2055	0
413	20231205	125500	73083268	2055	2055	2055	2055	0
414	20231205	125400	73083268	2055	2055	2055	2055	0
415	20231205	125300	73083268	2055	2055	2055	2055	265
416	20231205	125200	72538693	2055	2050	2055	2045	423
417	20231205	125100	71672428	2045	2050	2050	2045	1201
418	20231205	125000	69215883	2055	2035	2055	2035	114
419	20231205	124900	68983843	2035	2030	2065	2030	277
420	20231205	124800	68417398	2030	2030	2030	2030	0
421	20231205	124700	68417398	2030	2000	2030	2000	3941
422	20231205	124600	60532693	2000	2000	2000	2000	46
423	20231205	124500	60440693	2000	2000	2000	2000	535
424	20231205	124400	59370693	2000	1999	2000	1999	578
425	20231205	124300	58215268	1999	1999	1999	1999	0
426	20231205	124200	58215268	1999	1999	1999	1999	0
427	20231205	124100	58215268	1999	1999	1999	1999	21
428	20231205	124000	58173289	1999	1999	1999	1999	0
429	20231205	123900	58173289	1999	1999	1999	1999	6
430	20231205	123800	58161295	1999	1998	1999	1998	57
431	20231205	123700	58047398	1998	1996	1998	1996	3
432	20231205	123600	58041406	1995	1995	1995	1995	0
433	20231205	123500	58041406	1995	1995	1995	1995	0
434	20231205	123400	58041406	1995	1995	1995	1995	0
435	20231205	123300	58041406	1995	1995	1995	1995	0
436	20231205	123200	58041406	1995	1995	1995	1995	0
437	20231205	123100	58041406	1995	1995	1995	1995	0
438	20231205	123000	58041406	1995	1995	1995	1995	0
439	20231205	122900	58041406	1995	1995	1998	1995	4
440	20231205	122800	58033420	1989	1989	1989	1989	1058
441	20231205	122700	55929058	1989	1986	1989	1986	2960
442	20231205	122600	50047288	1986	1986	1986	1986	0
443	20231205	122500	50047288	1986	1986	1986	1986	0
444	20231205	122400	50047288	1986	1985	1986	1985	10
445	20231205	122300	50027436	1982	1983	1983	1982	115
446	20231205	122200	49799401	1986	1986	1986	1986	0
447	20231205	122100	49799401	1986	1986	1986	1986	0
448	20231205	122000	49799401	1986	1986	1986	1986	0
449	20231205	121900	49799401	1986	1986	1986	1986	0
450	20231205	121800	49799401	1986	1986	1986	1986	0
451	20231205	121700	49799401	1986	1986	1986	1986	0
452	20231205	121600	49799401	1986	1986	1986	1986	0
453	20231205	121500	49799401	1986	1986	1986	1986	0
454	20231205	121400	49799401	1986	1986	1986	1986	0
455	20231205	121300	49799401	1986	1986	1986	1986	0
456	20231205	121200	49799401	1986	1987	1987	1986	1132
457	20231205	121100	47551236	1989	1991	1991	1989	1009
458	20231205	121000	45543323	1987	1986	1996	1979	41
459	20231205	120900	45461806	1985	1985	1985	1985	0
460	20231205	120800	45461806	1985	1985	1985	1985	1
461	20231205	120700	45459821	1985	1985	1985	1985	5
462	20231205	120600	45449896	1985	1978	1985	1978	507
463	20231205	120500	44447022	1978	1978	1978	1978	6
464	20231205	120400	44435154	1978	1977	1978	1977	59
465	20231205	120300	44318501	1970	1970	1970	1970	0
466	20231205	120200	44318501	1970	1970	1970	1970	0
467	20231205	120100	44318501	1970	1970	1970	1970	1
468	20231205	120000	44316531	1970	1970	1970	1970	0
469	20231205	115900	44316531	1970	1970	1970	1970	0
470	20231205	115800	44316531	1970	1970	1970	1970	0
471	20231205	115700	44316531	1970	1970	1970	1970	0
472	20231205	115600	44316531	1970	1970	1970	1970	0
473	20231205	115500	44316531	1970	1970	1970	1970	1
474	20231205	115400	44314561	1972	1972	1972	1972	0
475	20231205	115300	44314561	1972	1972	1972	1972	0
476	20231205	115200	44314561	1972	1972	1972	1972	1
477	20231205	115100	44312589	1972	1969	1972	1969	5
478	20231205	115000	44302733	1977	1972	1977	1972	1072
479	20231205	114900	42188739	1966	1966	1966	1966	0
480	20231205	114800	42188739	1966	1966	1966	1966	0
481	20231205	114700	42188739	1966	1966	1966	1966	0
482	20231205	114600	42188739	1966	1966	1966	1966	0
483	20231205	114500	42188739	1966	1966	1966	1966	0
484	20231205	114400	42188739	1966	1966	1966	1966	49
485	20231205	114300	42092405	1965	1965	1965	1965	0
486	20231205	114200	42092405	1965	1965	1965	1965	0
487	20231205	114100	42092405	1965	1966	1966	1965	1000
488	20231205	114000	40126805	1966	1966	1966	1966	0
489	20231205	113900	40126805	1966	1967	1967	1966	1000
490	20231205	113800	38160797	1967	1967	1967	1967	1
491	20231205	113700	38158830	1977	1977	1977	1977	0
492	20231205	113600	38158830	1977	1977	1977	1977	0
493	20231205	113500	38158830	1977	1977	1977	1977	0
494	20231205	113400	38158830	1977	1977	1977	1977	0
495	20231205	113300	38158830	1977	1977	1977	1977	0
496	20231205	113200	38158830	1977	1977	1977	1977	0
497	20231205	113100	38158830	1977	1977	1977	1977	0
498	20231205	113000	38158830	1977	1977	1977	1977	0
499	20231205	112900	38158830	1977	1977	1977	1977	0
500	20231205	112800	38158830	1977	1977	1977	1977	0
501	20231205	112700	38158830	1977	1977	1977	1977	0
502	20231205	112600	38158830	1977	1977	1977	1977	0
503	20231205	112500	38158830	1977	1977	1977	1977	0
504	20231205	112400	38158830	1977	1973	1977	1973	3
505	20231205	112300	38152903	1973	1973	1973	1973	0
506	20231205	112200	38152903	1973	1973	1973	1973	0
507	20231205	112100	38152903	1973	1973	1973	1973	1
508	20231205	112000	38150930	1976	1976	1976	1976	0
509	20231205	111900	38150930	1976	1976	1976	1976	0
510	20231205	111800	38150930	1976	1976	1976	1976	0
511	20231205	111700	38150930	1976	1976	1976	1976	0
512	20231205	111600	38150930	1976	1976	1976	1976	0
513	20231205	111500	38150930	1976	1976	1976	1976	0
514	20231205	111400	38150930	1976	1976	1976	1976	0
515	20231205	111300	38150930	1976	1976	1976	1976	0
516	20231205	111200	38150930	1976	1976	1976	1976	0
517	20231205	111100	38150930	1976	1976	1976	1976	0
518	20231205	111000	38150930	1976	1971	1976	1971	500
519	20231205	110900	37162935	1976	1976	1976	1976	0
520	20231205	110800	37162935	1976	1976	1976	1976	0
521	20231205	110700	37162935	1976	1976	1976	1976	0
522	20231205	110600	37162935	1976	1976	1976	1976	0
523	20231205	110500	37162935	1976	1976	1976	1976	0
524	20231205	110400	37162935	1976	1970	1976	1970	5
525	20231205	110300	37153072	1967	1967	1967	1967	0
526	20231205	110200	37153072	1967	1967	1967	1967	74
527	20231205	110100	37007514	1967	1967	1967	1967	0
528	20231205	110000	37007514	1967	1967	1967	1967	0
529	20231205	105900	37007514	1967	1967	1967	1967	0
530	20231205	105800	37007514	1967	1967	1967	1967	0
531	20231205	105700	37007514	1967	1967	1967	1967	0
532	20231205	105600	37007514	1967	1967	1967	1967	0
533	20231205	105500	37007514	1967	1967	1967	1967	0
534	20231205	105400	37007514	1967	1967	1967	1967	1
535	20231205	105300	37005547	1967	1967	1967	1967	0
536	20231205	105200	37005547	1967	1967	1967	1967	0
537	20231205	105100	37005547	1967	1967	1967	1967	0
538	20231205	105000	37005547	1967	1967	1967	1967	0
539	20231205	104900	37005547	1967	1967	1967	1967	0
540	20231205	104800	37005547	1967	1967	1967	1967	0
541	20231205	104700	37005547	1967	1967	1967	1967	2
542	20231205	104600	37001613	1961	1961	1961	1961	0
543	20231205	104500	37001613	1961	1961	1961	1961	0
544	20231205	104400	37001613	1961	1961	1961	1961	0
545	20231205	104300	37001613	1961	1961	1961	1961	0
546	20231205	104200	37001613	1961	1961	1961	1961	0
547	20231205	104100	37001613	1961	1961	1961	1961	0
548	20231205	104000	37001613	1961	1961	1961	1961	0
549	20231205	103900	37001613	1961	1961	1961	1961	0
550	20231205	103800	37001613	1961	1961	1961	1961	0
551	20231205	103700	37001613	1961	1961	1961	1961	0
552	20231205	103600	37001613	1961	1961	1961	1961	0
553	20231205	103500	37001613	1961	1961	1961	1961	0
554	20231205	103400	37001613	1961	1961	1961	1961	0
555	20231205	103300	37001613	1961	1961	1961	1961	0
556	20231205	103200	37001613	1961	1961	1961	1961	0
557	20231205	103100	37001613	1961	1961	1961	1961	0
558	20231205	103000	37001613	1961	1961	1961	1961	0
559	20231205	102900	37001613	1961	1961	1961	1961	1
560	20231205	102800	36999652	1958	1958	1958	1958	0
561	20231205	102700	36999652	1958	1967	1967	1958	9
562	20231205	102600	36981976	1967	1962	1967	1962	5
563	20231205	102500	36972159	1967	1967	1967	1967	0
564	20231205	102400	36972159	1967	1954	1967	1954	1600
565	20231205	102300	33833483	1954	1954	1954	1954	0
566	20231205	102200	33833483	1954	1954	1954	1954	0
567	20231205	102100	33833483	1954	1954	1954	1954	0
568	20231205	102000	33833483	1954	1954	1954	1954	36
569	20231205	101900	33763139	1954	1950	1954	1950	1090
570	20231205	101800	31637607	1954	1950	1954	1950	12
571	20231205	101700	31614195	1950	1950	1950	1950	900
572	20231205	101600	29859195	1949	1949	1949	1949	7
573	20231205	101500	29845552	1954	1955	1955	1954	1127
574	20231205	101400	27643387	1958	1958	1958	1958	0
575	20231205	101300	27643387	1958	1959	1959	1958	1250
576	20231205	101200	25195757	1964	1964	1964	1964	0
577	20231205	101100	25195757	1964	1964	1964	1964	0
578	20231205	101000	25195757	1964	1964	1964	1964	0
579	20231205	100900	25195757	1964	1964	1964	1964	0
580	20231205	100800	25195757	1964	1964	1964	1964	0
581	20231205	100700	25195757	1964	1964	1964	1964	0
582	20231205	100600	25195757	1964	1964	1964	1964	0
583	20231205	100500	25195757	1964	1964	1964	1964	2
584	20231205	100400	25191829	1963	1962	1963	1962	10
585	20231205	100300	25172205	1962	1958	1962	1958	2077
586	20231205	100200	21101415	1958	1958	1958	1958	0
587	20231205	100100	21101415	1958	1958	1958	1958	23
588	20231205	100000	21056381	1958	1958	1958	1958	0
589	20231205	095900	21056381	1958	1951	1965	1951	39
590	20231205	095800	20980096	1967	1950	1967	1950	1202
591	20231205	095700	18636159	1947	1957	1957	1947	2500
592	20231205	095600	13760985	1957	1960	1960	1957	62
593	20231205	095500	13639474	1963	1963	1963	1963	23
594	20231205	095400	13594325	1967	1967	1967	1967	11
595	20231205	095300	13572688	1968	1972	1972	1968	1000
596	20231205	095200	11604640	1974	1974	1974	1974	0
597	20231205	095100	11604640	1974	1974	1974	1974	0
598	20231205	095000	11604640	1974	1974	1974	1974	0
599	20231205	094900	11604640	1974	1974	1974	1974	0
600	20231205	094800	11604640	1974	1974	1974	1974	0
601	20231205	094700	11604640	1974	1974	1974	1974	0
602	20231205	094600	11604640	1974	1974	1974	1974	0
603	20231205	094500	11604640	1974	1974	1974	1974	14
604	20231205	094400	11577004	1977	1977	1977	1977	0
605	20231205	094300	11577004	1977	1977	1977	1977	73
606	20231205	094200	11432683	1977	1977	1977	1977	5
607	20231205	094100	11422798	1977	1974	1977	1974	60
608	20231205	094000	11304243	1970	1970	1970	1970	0
609	20231205	093900	11304243	1970	1970	1970	1970	1
610	20231205	093800	11302273	1970	1970	1970	1970	1
611	20231205	093700	11300303	1970	1970	1970	1970	1
612	20231205	093600	11298333	1976	1970	1976	1970	46
613	20231205	093500	11207639	1972	1970	1977	1970	147
614	20231205	093400	10917869	1970	1970	1970	1970	0
615	20231205	093300	10917869	1970	1970	1970	1970	0
616	20231205	093200	10917869	1970	1970	1970	1970	0
617	20231205	093100	10917869	1970	1970	1970	1970	0
618	20231205	093000	10917869	1970	1970	1970	1970	0
619	20231205	092900	10917869	1970	1960	1970	1960	34
620	20231205	092800	10850949	1956	1946	1970	1946	21
621	20231205	092700	10809843	1946	1960	1960	1946	4335
622	20231205	092600	2319355	1960	1960	1960	1960	0
623	20231205	092500	2319355	1960	1960	1960	1960	0
624	20231205	092400	2319355	1960	1960	1960	1960	0
625	20231205	092300	2319355	1960	1960	1960	1960	0
626	20231205	092200	2319355	1960	1960	1960	1960	0
627	20231205	092100	2319355	1960	1960	1960	1960	0
628	20231205	092000	2319355	1960	1960	1960	1960	0
629	20231205	091900	2319355	1960	1960	1960	1960	0
630	20231205	091800	2319355	1960	1960	1960	1960	0
631	20231205	091700	2319355	1960	1960	1960	1960	64
632	20231205	091600	2193915	1970	1970	1970	1970	0
633	20231205	091500	2193915	1970	1970	1970	1970	0
634	20231205	091400	2193915	1970	1970	1970	1970	1
635	20231205	091300	2191945	1961	1961	1961	1961	0
636	20231205	091200	2191945	1961	1961	1961	1961	642
637	20231205	091100	932983	1961	1961	1961	1961	0
638	20231205	091000	932983	1961	1961	1961	1961	0
639	20231205	090900	932983	1961	1961	1961	1961	0
640	20231205	090800	932983	1961	1961	1961	1961	0
641	20231205	090700	932983	1961	1961	1961	1961	0
642	20231205	090600	932983	1961	1961	1961	1961	0
643	20231205	090500	932983	1961	1961	1961	1961	0
644	20231205	090400	932983	1961	1961	1961	1961	0
645	20231205	090300	932983	1961	1961	1961	1961	0
646	20231205	090200	932983	1961	1961	1961	1961	23
647	20231205	090100	887880	1960	1960	1960	1960	0
648	20231205	090000	887880	1960	1960	1960	1960	453