KissMeData/013520/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185800	425082471	1988	1988	1988	1988	23045
3	20231206	185700	425082471	1988	1988	1988	1988	0
4	20231206	185600	425082471	1988	1988	1988	1988	0
5	20231206	185500	425082471	1988	1988	1988	1988	0
6	20231206	185400	425082471	1988	1988	1988	1988	0
7	20231206	185300	425082471	1988	1988	1988	1988	0
8	20231206	185200	425082471	1988	1988	1988	1988	0
9	20231206	185100	425082471	1988	1988	1988	1988	0
10	20231206	185000	425082471	1988	1988	1988	1988	0
11	20231206	184900	425082471	1988	1988	1988	1988	0
12	20231206	184800	425082471	1988	1988	1988	1988	0
13	20231206	184700	425082471	1988	1988	1988	1988	0
14	20231206	184600	425082471	1988	1988	1988	1988	0
15	20231206	184500	425082471	1988	1988	1988	1988	0
16	20231206	184400	425082471	1988	1988	1988	1988	0
17	20231206	184300	425082471	1988	1988	1988	1988	0
18	20231206	184200	425082471	1988	1988	1988	1988	0
19	20231206	184100	425082471	1988	1988	1988	1988	0
20	20231206	184000	425082471	1988	1988	1988	1988	0
21	20231206	183900	425082471	1988	1988	1988	1988	0
22	20231206	183800	425082471	1988	1988	1988	1988	0
23	20231206	183700	425082471	1988	1988	1988	1988	0
24	20231206	183600	425082471	1988	1988	1988	1988	0
25	20231206	183500	425082471	1988	1988	1988	1988	0
26	20231206	183400	425082471	1988	1988	1988	1988	0
27	20231206	183300	425082471	1988	1988	1988	1988	0
28	20231206	183200	425082471	1988	1988	1988	1988	0
29	20231206	183100	425082471	1988	1988	1988	1988	0
30	20231206	183000	425082471	1988	1988	1988	1988	0
31	20231206	182900	425082471	1988	1988	1988	1988	0
32	20231206	182800	425082471	1988	1988	1988	1988	23045
33	20231206	182700	425082471	1988	1988	1988	1988	0
34	20231206	182600	425082471	1988	1988	1988	1988	0
35	20231206	182500	425082471	1988	1988	1988	1988	0
36	20231206	182400	425082471	1988	1988	1988	1988	0
37	20231206	182300	425082471	1988	1988	1988	1988	0
38	20231206	182200	425082471	1988	1988	1988	1988	0
39	20231206	182100	425082471	1988	1988	1988	1988	0
40	20231206	182000	425082471	1988	1988	1988	1988	0
41	20231206	181900	425082471	1988	1988	1988	1988	0
42	20231206	181800	425082471	1988	1988	1988	1988	0
43	20231206	181700	425082471	1988	1988	1988	1988	0
44	20231206	181600	425082471	1988	1988	1988	1988	0
45	20231206	181500	425082471	1988	1988	1988	1988	0
46	20231206	181400	425082471	1988	1988	1988	1988	0
47	20231206	181300	425082471	1988	1988	1988	1988	0
48	20231206	181200	425082471	1988	1988	1988	1988	0
49	20231206	181100	425082471	1988	1988	1988	1988	0
50	20231206	181000	425082471	1988	1988	1988	1988	0
51	20231206	180900	425082471	1988	1988	1988	1988	0
52	20231206	180800	425082471	1988	1988	1988	1988	0
53	20231206	180700	425082471	1988	1988	1988	1988	0
54	20231206	180600	425082471	1988	1988	1988	1988	0
55	20231206	180500	425082471	1988	1988	1988	1988	0
56	20231206	180400	425082471	1988	1988	1988	1988	0
57	20231206	180300	425082471	1988	1988	1988	1988	0
58	20231206	180200	425082471	1988	1988	1988	1988	0
59	20231206	180100	425082471	1988	1988	1988	1988	0
60	20231206	180000	425082471	1988	1988	1988	1988	0
61	20231206	175900	425082471	1988	1988	1988	1988	0
62	20231206	175800	425082471	1988	1988	1988	1988	23045
63	20231206	175700	425082471	1988	1988	1988	1988	0
64	20231206	175600	425082471	1988	1988	1988	1988	0
65	20231206	175500	425082471	1988	1988	1988	1988	0
66	20231206	175400	425082471	1988	1988	1988	1988	0
67	20231206	175300	425082471	1988	1988	1988	1988	0
68	20231206	175200	425082471	1988	1988	1988	1988	0
69	20231206	175100	425082471	1988	1988	1988	1988	0
70	20231206	175000	425082471	1988	1988	1988	1988	0
71	20231206	174900	425082471	1988	1988	1988	1988	0
72	20231206	174800	425082471	1988	1988	1988	1988	0
73	20231206	174700	425082471	1988	1988	1988	1988	0
74	20231206	174600	425082471	1988	1988	1988	1988	0
75	20231206	174500	425082471	1988	1988	1988	1988	0
76	20231206	174400	425082471	1988	1988	1988	1988	0
77	20231206	174300	425082471	1988	1988	1988	1988	0
78	20231206	174200	425082471	1988	1988	1988	1988	0
79	20231206	174100	425082471	1988	1988	1988	1988	0
80	20231206	174000	425082471	1988	1988	1988	1988	0
81	20231206	173900	425082471	1988	1988	1988	1988	0
82	20231206	173800	425082471	1988	1988	1988	1988	0
83	20231206	173700	425082471	1988	1988	1988	1988	0
84	20231206	173600	425082471	1988	1988	1988	1988	0
85	20231206	173500	425082471	1988	1988	1988	1988	0
86	20231206	173400	425082471	1988	1988	1988	1988	0
87	20231206	173300	425082471	1988	1988	1988	1988	0
88	20231206	173200	425082471	1988	1988	1988	1988	0
89	20231206	173100	425082471	1988	1988	1988	1988	0
90	20231206	173000	425082471	1988	1988	1988	1988	0
91	20231206	172900	425082471	1988	1988	1988	1988	0
92	20231206	172800	425082471	1988	1988	1988	1988	23045
93	20231206	172700	425082471	1988	1988	1988	1988	0
94	20231206	172600	425082471	1988	1988	1988	1988	0
95	20231206	172500	425082471	1988	1988	1988	1988	0
96	20231206	172400	425082471	1988	1988	1988	1988	0
97	20231206	172300	425082471	1988	1988	1988	1988	0
98	20231206	172200	425082471	1988	1988	1988	1988	0
99	20231206	172100	425082471	1988	1988	1988	1988	0
100	20231206	172000	425082471	1988	1988	1988	1988	0
101	20231206	171900	425082471	1988	1988	1988	1988	0
102	20231206	171800	425082471	1988	1988	1988	1988	0
103	20231206	171700	425082471	1988	1988	1988	1988	0
104	20231206	171600	425082471	1988	1988	1988	1988	0
105	20231206	171500	425082471	1988	1988	1988	1988	0
106	20231206	171400	425082471	1988	1988	1988	1988	0
107	20231206	171300	425082471	1988	1988	1988	1988	0
108	20231206	171200	425082471	1988	1988	1988	1988	0
109	20231206	171100	425082471	1988	1988	1988	1988	0
110	20231206	171000	425082471	1988	1988	1988	1988	0
111	20231206	170900	425082471	1988	1988	1988	1988	0
112	20231206	170800	425082471	1988	1988	1988	1988	0
113	20231206	170700	425082471	1988	1988	1988	1988	0
114	20231206	170600	425082471	1988	1988	1988	1988	0
115	20231206	170500	425082471	1988	1988	1988	1988	0
116	20231206	170400	425082471	1988	1988	1988	1988	0
117	20231206	170300	425082471	1988	1988	1988	1988	0
118	20231206	170200	425082471	1988	1988	1988	1988	0
119	20231206	170100	425082471	1988	1988	1988	1988	0
120	20231206	170000	425082471	1988	1988	1988	1988	0
121	20231206	165900	425082471	1988	1988	1988	1988	0
122	20231206	165800	425082471	1988	1988	1988	1988	23045
123	20231206	165700	425082471	1988	1988	1988	1988	0
124	20231206	165600	425082471	1988	1988	1988	1988	0
125	20231206	165500	425082471	1988	1988	1988	1988	0
126	20231206	165400	425082471	1988	1988	1988	1988	0
127	20231206	165300	425082471	1988	1988	1988	1988	0
128	20231206	165200	425082471	1988	1988	1988	1988	0
129	20231206	165100	425082471	1988	1988	1988	1988	0
130	20231206	165000	425082471	1988	1988	1988	1988	0
131	20231206	164900	425082471	1988	1988	1988	1988	0
132	20231206	164800	425082471	1988	1988	1988	1988	0
133	20231206	164700	425082471	1988	1988	1988	1988	0
134	20231206	164600	425082471	1988	1988	1988	1988	0
135	20231206	164500	425082471	1988	1988	1988	1988	0
136	20231206	164400	425082471	1988	1988	1988	1988	0
137	20231206	164300	425082471	1988	1988	1988	1988	0
138	20231206	164200	425082471	1988	1988	1988	1988	0
139	20231206	164100	425082471	1988	1988	1988	1988	0
140	20231206	164000	425082471	1988	1988	1988	1988	0
141	20231206	163900	425082471	1988	1988	1988	1988	0
142	20231206	163800	425082471	1988	1988	1988	1988	0
143	20231206	163700	425082471	1988	1988	1988	1988	0
144	20231206	163600	425082471	1988	1988	1988	1988	0
145	20231206	163500	425082471	1988	1988	1988	1988	0
146	20231206	163400	425082471	1988	1988	1988	1988	0
147	20231206	163300	425082471	1988	1988	1988	1988	0
148	20231206	163200	425082471	1988	1988	1988	1988	0
149	20231206	163100	425082471	1988	1988	1988	1988	0
150	20231206	163000	425082471	1988	1988	1988	1988	0
151	20231206	162900	425082471	1988	1988	1988	1988	0
152	20231206	162800	425082471	1988	1988	1988	1988	23045
153	20231206	162700	425082471	1988	1988	1988	1988	0
154	20231206	162600	425082471	1988	1988	1988	1988	0
155	20231206	162500	425082471	1988	1988	1988	1988	0
156	20231206	162400	425082471	1988	1988	1988	1988	0
157	20231206	162300	425082471	1988	1988	1988	1988	0
158	20231206	162200	425082471	1988	1988	1988	1988	0
159	20231206	162100	425082471	1988	1988	1988	1988	0
160	20231206	162000	425082471	1988	1988	1988	1988	0
161	20231206	161900	425082471	1988	1988	1988	1988	0
162	20231206	161800	425082471	1988	1988	1988	1988	0
163	20231206	161700	425082471	1988	1988	1988	1988	0
164	20231206	161600	425082471	1988	1988	1988	1988	0
165	20231206	161500	425082471	1988	1988	1988	1988	0
166	20231206	161400	425082471	1988	1988	1988	1988	0
167	20231206	161300	425082471	1988	1988	1988	1988	0
168	20231206	161200	425082471	1988	1988	1988	1988	0
169	20231206	161100	425082471	1988	1988	1988	1988	0
170	20231206	161000	425082471	1988	1988	1988	1988	0
171	20231206	160900	425082471	1988	1988	1988	1988	0
172	20231206	160800	425082471	1988	1988	1988	1988	0
173	20231206	160700	425082471	1988	1988	1988	1988	0
174	20231206	160600	425082471	1988	1988	1988	1988	0
175	20231206	160500	425082471	1988	1988	1988	1988	0
176	20231206	160400	425082471	1988	1988	1988	1988	0
177	20231206	160300	425082471	1988	1988	1988	1988	0
178	20231206	160200	425082471	1988	1988	1988	1988	0
179	20231206	160100	425082471	1988	1988	1988	1988	0
180	20231206	160000	425082471	1988	1988	1988	1988	0
181	20231206	155900	425082471	1988	1988	1988	1988	0
182	20231206	155800	425082471	1988	1988	1988	1988	23045
183	20231206	155700	425082471	1988	1988	1988	1988	0
184	20231206	155600	425082471	1988	1988	1988	1988	0
185	20231206	155500	425082471	1988	1988	1988	1988	0
186	20231206	155400	425082471	1988	1988	1988	1988	0
187	20231206	155300	425082471	1988	1988	1988	1988	0
188	20231206	155200	425082471	1988	1988	1988	1988	0
189	20231206	155100	425082471	1988	1988	1988	1988	0
190	20231206	155000	425082471	1988	1988	1988	1988	0
191	20231206	154900	425082471	1988	1988	1988	1988	0
192	20231206	154800	425082471	1988	1988	1988	1988	0
193	20231206	154700	425082471	1988	1988	1988	1988	0
194	20231206	154600	425082471	1988	1988	1988	1988	0
195	20231206	154500	425082471	1988	1988	1988	1988	0
196	20231206	154400	425082471	1988	1988	1988	1988	0
197	20231206	154300	425082471	1988	1988	1988	1988	0
198	20231206	154200	425082471	1988	1988	1988	1988	0
199	20231206	154100	425082471	1988	1988	1988	1988	0
200	20231206	154000	425082471	1988	1988	1988	1988	0
201	20231206	153900	425082471	1988	1988	1988	1988	0
202	20231206	153800	425082471	1988	1988	1988	1988	0
203	20231206	153700	425082471	1988	1988	1988	1988	0
204	20231206	153600	425082471	1988	1988	1988	1988	0
205	20231206	153500	425082471	1988	1988	1988	1988	0
206	20231206	153400	425082471	1988	1988	1988	1988	0
207	20231206	153300	425082471	1988	1988	1988	1988	0
208	20231206	153200	425082471	1988	1988	1988	1988	0
209	20231206	153100	425082471	1988	1988	1988	1988	0
210	20231206	153000	425082471	1988	1988	1988	1988	23045
211	20231206	152900	379269011	1988	1988	1988	1988	0
212	20231206	152800	379269011	1988	1988	1988	1988	0
213	20231206	152700	379269011	1988	1988	1988	1988	0
214	20231206	152600	379269011	1988	1988	1988	1988	0
215	20231206	152500	379269011	1988	1988	1988	1988	0
216	20231206	152400	379269011	1988	1988	1988	1988	0
217	20231206	152300	379269011	1988	1988	1988	1988	0
218	20231206	152200	379269011	1988	1988	1988	1988	0
219	20231206	152100	379269011	1988	1988	1988	1988	0
220	20231206	152000	379269011	1988	1988	1988	1988	0
221	20231206	151900	379269011	1988	1984	1989	1976	1461
222	20231206	151800	376378114	1984	1976	1984	1976	413
223	20231206	151700	375560302	1975	1974	1975	1974	418
224	20231206	151600	374735055	1975	1977	1977	1975	896
225	20231206	151500	372964932	1978	1978	1979	1978	1021
226	20231206	151400	370945384	1979	1980	1980	1978	14
227	20231206	151300	370917689	1978	1978	1978	1978	6
228	20231206	151200	370905821	1978	1978	1978	1978	24
229	20231206	151100	370858349	1978	1978	1978	1978	9
230	20231206	151000	370840547	1978	1979	1979	1978	463
231	20231206	150900	369924274	1980	1979	1980	1979	5
232	20231206	150800	369914378	1979	1980	1980	1979	29
233	20231206	150700	369856962	1980	1978	1980	1978	84
234	20231206	150600	369690654	1978	1978	1978	1978	64
235	20231206	150500	369564062	1978	1978	1978	1978	4
236	20231206	150400	369556150	1980	1978	1980	1978	317
237	20231206	150300	368928722	1977	1978	1978	1977	1271
238	20231206	150200	366415946	1978	1978	1978	1977	325
239	20231206	150100	365773105	1978	1978	1980	1978	1008
240	20231206	150000	363777281	1978	1980	1980	1978	1326
241	20231206	145900	361153243	1980	1984	1984	1980	1369
242	20231206	145800	358439675	1984	1984	1984	1984	8
243	20231206	145700	358423803	1985	1985	1985	1985	540
244	20231206	145600	357351903	1985	1986	1986	1985	1008
245	20231206	145500	355350023	1985	1986	1986	1985	1895
246	20231206	145400	351586562	1986	1986	1986	1986	304
247	20231206	145300	350982818	1986	1986	1986	1986	24
248	20231206	145200	350935154	1986	1986	1986	1986	13
249	20231206	145100	350909336	1987	1987	1987	1987	1
250	20231206	145000	350907349	1986	1986	1986	1986	63
251	20231206	144900	350782231	1986	1986	1986	1986	8
252	20231206	144800	350766343	1986	1986	1986	1986	5
253	20231206	144700	350756413	1986	1989	1989	1986	24
254	20231206	144600	350708689	1986	1986	1986	1986	4
255	20231206	144500	350700745	1989	1989	1989	1989	0
256	20231206	144400	350700745	1989	1989	1989	1989	2
257	20231206	144300	350696767	1989	1989	1989	1989	0
258	20231206	144200	350696767	1989	1984	1989	1984	5
259	20231206	144100	350686837	1984	1989	1989	1984	2430
260	20231206	144000	345859683	1988	1988	1989	1988	1466
261	20231206	143900	342945268	1989	1989	1989	1989	10
262	20231206	143800	342925378	1989	1989	1989	1989	3
263	20231206	143700	342919411	1989	1989	1989	1989	0
264	20231206	143600	342919411	1989	1989	1989	1989	0
265	20231206	143500	342919411	1989	1989	1989	1989	0
266	20231206	143400	342919411	1989	1987	1989	1987	58
267	20231206	143300	342804105	1986	1986	1986	1986	0
268	20231206	143200	342804105	1986	1986	1986	1986	1035
269	20231206	143100	340748595	1985	1985	1985	1985	91
270	20231206	143000	340567960	1984	1984	1984	1984	15
271	20231206	142900	340538200	1984	1984	1984	1984	591
272	20231206	142800	339365656	1984	1982	1984	1982	1429
273	20231206	142700	336533072	1982	1982	1982	1982	0
274	20231206	142600	336533072	1982	1981	1983	1981	1653
275	20231206	142500	333257820	1981	1980	1981	1980	236
276	20231206	142400	332790319	1980	1980	1980	1980	188
277	20231206	142300	332418079	1980	1980	1980	1980	0
278	20231206	142200	332418079	1980	1980	1980	1980	2
279	20231206	142100	332414119	1980	1980	1980	1980	1
280	20231206	142000	332412139	1980	1980	1980	1980	0
281	20231206	141900	332412139	1980	1980	1980	1980	156
282	20231206	141800	332103259	1977	1980	1980	1977	35
283	20231206	141700	332034004	1982	1982	1982	1982	0
284	20231206	141600	332034004	1982	1982	1982	1982	0
285	20231206	141500	332034004	1982	1982	1982	1982	0
286	20231206	141400	332034004	1982	1977	1982	1977	7
287	20231206	141300	332020160	1977	1975	1977	1975	1119
288	20231206	141200	329809921	1977	1977	1977	1977	0
289	20231206	141100	329809921	1977	1977	1977	1977	1
290	20231206	141000	329807944	1977	1977	1977	1977	0
291	20231206	140900	329807944	1977	1977	1977	1977	0
292	20231206	140800	329807944	1977	1977	1977	1977	0
293	20231206	140700	329807944	1977	1977	1977	1977	0
294	20231206	140600	329807944	1977	1975	1977	1975	279
295	20231206	140500	329256539	1975	1975	1975	1975	847
296	20231206	140400	327583714	1975	1975	1975	1975	0
297	20231206	140300	327583714	1975	1973	1975	1973	26
298	20231206	140200	327532379	1973	1973	1973	1973	530
299	20231206	140100	326486689	1973	1973	1973	1973	0
300	20231206	140000	326486689	1973	1973	1973	1973	1031
301	20231206	135900	324452526	1975	1975	1975	1975	320
302	20231206	135800	323820526	1975	1975	1975	1975	28
303	20231206	135700	323765226	1975	1975	1975	1975	2
304	20231206	135600	323761276	1976	1976	1976	1976	0
305	20231206	135500	323761276	1976	1976	1976	1976	1
306	20231206	135400	323759300	1974	1974	1974	1974	5
307	20231206	135300	323749430	1973	1973	1973	1973	0
308	20231206	135200	323749430	1973	1973	1973	1973	10
309	20231206	135100	323729700	1973	1973	1973	1973	1
310	20231206	135000	323727727	1964	1964	1964	1964	0
311	20231206	134900	323727727	1964	1973	1973	1964	2000
312	20231206	134800	319796335	1973	1973	1973	1973	56
313	20231206	134700	319685847	1973	1973	1973	1973	0
314	20231206	134600	319685847	1973	1973	1973	1973	0
315	20231206	134500	319685847	1973	1973	1973	1973	0
316	20231206	134400	319685847	1973	1973	1973	1973	61
317	20231206	134300	319565494	1973	1973	1973	1973	10
318	20231206	134200	319545764	1973	1973	1973	1973	1
319	20231206	134100	319543791	1964	1968	1968	1964	2964
320	20231206	134000	313718810	1964	1973	1973	1964	491
321	20231206	133900	312752104	1972	1973	1973	1972	2382
322	20231206	133800	308053419	1979	1979	1979	1979	1
323	20231206	133700	308051440	1979	1974	1979	1974	17
324	20231206	133600	308017827	1974	1974	1974	1974	1
325	20231206	133500	308015853	1974	1974	1974	1974	1
326	20231206	133400	308013879	1974	1969	1974	1969	1333
327	20231206	133300	305388002	1969	1969	1969	1969	0
328	20231206	133200	305388002	1969	1969	1969	1969	3
329	20231206	133100	305382095	1969	1969	1969	1969	0
330	20231206	133000	305382095	1969	1964	1969	1964	12
331	20231206	132900	305358517	1964	1964	1964	1964	771
332	20231206	132800	303844273	1964	1965	1965	1964	1041
333	20231206	132700	301799170	1965	1967	1967	1965	237
334	20231206	132600	301333462	1967	1967	1967	1967	21
335	20231206	132500	301292155	1967	1968	1969	1967	9
336	20231206	132400	301274438	1969	1969	1969	1968	9
337	20231206	132300	301256718	1969	1970	1970	1964	456
338	20231206	132200	300360673	1970	1970	1970	1970	9
339	20231206	132100	300342943	1970	1970	1970	1970	10
340	20231206	132000	300323243	1970	1970	1970	1970	14
341	20231206	131900	300295663	1969	1970	1970	1969	17
342	20231206	131800	300262183	1970	1970	1970	1970	9
343	20231206	131700	300244453	1970	1970	1970	1970	10
344	20231206	131600	300224753	1970	1970	1970	1969	348
345	20231206	131500	299539393	1970	1970	1970	1970	9
346	20231206	131400	299521663	1970	1970	1970	1970	12
347	20231206	131300	299498023	1970	1969	1970	1969	36
348	20231206	131200	299427118	1969	1968	1969	1968	1014
349	20231206	131100	297430556	1968	1968	1968	1968	0
350	20231206	131000	297430556	1968	1969	1969	1968	53
351	20231206	130900	297326251	1968	1968	1968	1968	237
352	20231206	130800	296859835	1971	1971	1971	1971	0
353	20231206	130700	296859835	1971	1969	1971	1968	907
354	20231206	130600	295074803	1968	1973	1973	1968	491
355	20231206	130500	294108300	1967	1967	1967	1967	0
356	20231206	130400	294108300	1967	1967	1967	1967	100
357	20231206	130300	293911600	1966	1966	1966	1966	0
358	20231206	130200	293911600	1966	1966	1966	1966	27
359	20231206	130100	293858518	1966	1967	1967	1966	1017
360	20231206	130000	291859086	1966	1967	1967	1966	1001
361	20231206	125900	289890120	1967	1972	1972	1967	174
362	20231206	125800	289547710	1981	1981	1981	1981	20
363	20231206	125700	289508090	1981	1981	1981	1981	52
364	20231206	125600	289405078	1967	1980	1980	1967	3944
365	20231206	125500	281624684	1984	1984	1984	1984	0
366	20231206	125400	281624684	1984	1984	1984	1984	0
367	20231206	125300	281624684	1984	1969	1984	1969	20
368	20231206	125200	281585181	1969	1968	1969	1955	7503
369	20231206	125100	266890698	1970	1970	1971	1970	3345
370	20231206	125000	260300948	1970	1970	1970	1970	6
371	20231206	124900	260289128	1969	1969	1969	1968	265
372	20231206	124800	259767560	1970	1971	1971	1970	125
373	20231206	124700	259521268	1972	1973	1973	1972	386
374	20231206	124600	258759705	1974	1984	1984	1974	1378
375	20231206	124500	256031426	1984	1984	1984	1984	148
376	20231206	124400	255737794	1985	1985	1985	1985	0
377	20231206	124300	255737794	1985	1985	1985	1985	0
378	20231206	124200	255737794	1985	1985	1985	1985	0
379	20231206	124100	255737794	1985	1985	1985	1985	1
380	20231206	124000	255735809	1985	1985	1985	1985	0
381	20231206	123900	255735809	1985	1985	1985	1985	0
382	20231206	123800	255735809	1985	1985	1985	1985	0
383	20231206	123700	255735809	1985	1985	1985	1985	0
384	20231206	123600	255735809	1985	1985	1985	1985	900
385	20231206	123500	253949309	1984	1985	1985	1984	2
386	20231206	123400	253945340	1985	1985	1985	1985	51
387	20231206	123300	253844105	1984	1984	1984	1984	0
388	20231206	123200	253844105	1984	1984	1984	1984	22
389	20231206	123100	253800457	1985	1985	1985	1985	51
390	20231206	123000	253699222	1985	1985	1985	1985	2
391	20231206	122900	253695252	1985	1985	1985	1985	100
392	20231206	122800	253496752	1986	1986	1986	1986	0
393	20231206	122700	253496752	1986	1986	1986	1986	0
394	20231206	122600	253496752	1986	1987	1987	1986	64
395	20231206	122500	253369615	1988	1988	1988	1988	123
396	20231206	122400	253125091	1988	1988	1988	1988	0
397	20231206	122300	253125091	1988	1988	1988	1988	0
398	20231206	122200	253125091	1988	1988	1988	1988	0
399	20231206	122100	253125091	1988	1991	1991	1988	231
400	20231206	122000	252665470	1992	1992	1992	1992	10
401	20231206	121900	252645550	1992	1992	1992	1992	0
402	20231206	121800	252645550	1992	1994	1994	1992	74
403	20231206	121700	252498036	1994	1994	1994	1994	0
404	20231206	121600	252498036	1994	1994	1994	1994	0
405	20231206	121500	252498036	1994	1994	1994	1994	10
406	20231206	121400	252478096	1991	1991	1991	1991	0
407	20231206	121300	252478096	1991	1991	1991	1991	0
408	20231206	121200	252478096	1991	1991	1991	1991	209
409	20231206	121100	252061977	1991	1991	1991	1991	0
410	20231206	121000	252061977	1991	1994	1994	1991	51
411	20231206	120900	251960286	1991	1991	1991	1991	1
412	20231206	120800	251958295	1992	1994	1994	1992	594
413	20231206	120700	250774615	1996	1996	1996	1996	0
414	20231206	120600	250774615	1996	1996	1996	1996	0
415	20231206	120500	250774615	1996	1996	1996	1996	0
416	20231206	120400	250774615	1996	1996	1996	1996	69
417	20231206	120300	250636891	1996	1995	1996	1995	3009
418	20231206	120200	244633927	1996	1996	1996	1996	87
419	20231206	120100	244460275	1996	1995	1996	1995	152
420	20231206	120000	244156935	1996	1996	1996	1996	7
421	20231206	115900	244142963	1996	1996	1996	1996	0
422	20231206	115800	244142963	1996	1996	1996	1996	0
423	20231206	115700	244142963	1996	1996	1996	1996	0
424	20231206	115600	244142963	1996	1996	1996	1996	10
425	20231206	115500	244123003	1995	1996	1996	1995	170
426	20231206	115400	243783843	1995	1995	1995	1995	201
427	20231206	115300	243382848	1997	1997	1997	1997	0
428	20231206	115200	243382848	1997	1997	1997	1997	0
429	20231206	115100	243382848	1997	1997	1997	1997	3
430	20231206	115000	243376857	1999	1998	1999	1998	108
431	20231206	114900	243161034	1997	1997	1997	1997	12
432	20231206	114800	243137070	1997	1996	1997	1996	2133
433	20231206	114700	238877618	1995	1995	1995	1995	0
434	20231206	114600	238877618	1995	1995	1995	1995	500
435	20231206	114500	237880118	1992	1995	1995	1992	51
436	20231206	114400	237778376	1992	1992	1992	1992	0
437	20231206	114300	237778376	1992	1994	1994	1992	1304
438	20231206	114200	235180137	1994	1995	1995	1994	35
439	20231206	114100	235110317	1995	1995	1995	1995	1
440	20231206	114000	235108322	1996	1996	1996	1996	0
441	20231206	113900	235108322	1996	1996	1996	1996	0
442	20231206	113800	235108322	1996	1996	1996	1996	30
443	20231206	113700	235048442	1995	1996	1996	1995	324
444	20231206	113600	234401908	1996	1995	1996	1995	476
445	20231206	113500	233452085	1996	1996	1996	1996	0
446	20231206	113400	233452085	1996	1996	1996	1996	0
447	20231206	113300	233452085	1996	1996	1996	1996	5
448	20231206	113200	233442105	1996	1996	1996	1996	10
449	20231206	113100	233422145	1996	1996	1996	1996	0
450	20231206	113000	233422145	1996	1996	1996	1996	0
451	20231206	112900	233422145	1996	1996	1996	1996	62
452	20231206	112800	233298393	1996	1996	1996	1996	0
453	20231206	112700	233298393	1996	1996	1996	1996	0
454	20231206	112600	233298393	1996	1994	1996	1993	3931
455	20231206	112500	225462581	1994	1995	1995	1994	733
456	20231206	112400	224000977	1996	1996	1996	1996	0
457	20231206	112300	224000977	1996	1996	1996	1996	0
458	20231206	112200	224000977	1996	1996	1996	1996	50
459	20231206	112100	223901177	1995	1995	1995	1995	0
460	20231206	112000	223901177	1995	1995	1995	1995	1
461	20231206	111900	223899182	1996	1996	1996	1996	10
462	20231206	111800	223879222	1996	1996	1996	1996	9
463	20231206	111700	223861258	1996	1997	1997	1996	41
464	20231206	111600	223779409	1998	1998	1998	1998	20
465	20231206	111500	223739449	1997	1997	1997	1997	122
466	20231206	111400	223495815	1997	1996	1997	1994	725
467	20231206	111300	222050095	1997	1997	1997	1997	2
468	20231206	111200	222046101	1998	1998	1998	1998	0
469	20231206	111100	222046101	1998	1998	1998	1998	0
470	20231206	111000	222046101	1998	1998	1998	1998	0
471	20231206	110900	222046101	1998	1998	1998	1998	0
472	20231206	110800	222046101	1998	1998	1998	1998	0
473	20231206	110700	222046101	1998	1998	1998	1998	0
474	20231206	110600	222046101	1998	1998	1998	1998	0
475	20231206	110500	222046101	1998	1998	1998	1998	0
476	20231206	110400	222046101	1998	1998	1998	1998	10
477	20231206	110300	222026121	1997	1997	1997	1997	0
478	20231206	110200	222026121	1997	1997	1997	1997	18
479	20231206	110100	221990175	1997	1997	1997	1997	167
480	20231206	110000	221656676	1997	1997	1997	1997	1
481	20231206	105900	221654679	1997	1997	1997	1997	0
482	20231206	105800	221654679	1997	1997	1997	1997	1
483	20231206	105700	221652682	1997	1997	1997	1997	6
484	20231206	105600	221640700	1997	1996	1997	1994	34
485	20231206	105500	221572868	1996	1996	1996	1996	0
486	20231206	105400	221572868	1996	1996	1996	1996	0
487	20231206	105300	221572868	1996	1996	1996	1996	982
488	20231206	105200	219612796	1996	1996	1996	1996	0
489	20231206	105100	219612796	1996	1996	1996	1996	0
490	20231206	105000	219612796	1996	1996	1996	1996	0
491	20231206	104900	219612796	1996	1996	1996	1996	300
492	20231206	104800	219013996	2000	2000	2000	2000	0
493	20231206	104700	219013996	2000	2000	2000	1997	115
494	20231206	104600	218784182	2000	2000	2000	2000	0
495	20231206	104500	218784182	2000	2015	2015	2000	729
496	20231206	104400	217322762	2015	2010	2015	2010	1019
497	20231206	104300	215271142	2005	1997	2005	1997	6922
498	20231206	104200	201429736	1997	1991	1997	1991	732
499	20231206	104100	199969117	1991	1991	1991	1991	363
500	20231206	104000	199246384	1987	1987	1987	1987	101
501	20231206	103900	199045697	1987	1991	1991	1987	197
502	20231206	103800	198654070	1987	1987	1987	1987	2
503	20231206	103700	198650096	1987	1987	1987	1987	25
504	20231206	103600	198600421	1991	1991	1991	1991	0
505	20231206	103500	198600421	1991	1991	1991	1991	10
506	20231206	103400	198580511	1989	1991	1991	1989	51
507	20231206	103300	198479070	1993	1993	1993	1993	0
508	20231206	103200	198479070	1993	1993	1993	1993	0
509	20231206	103100	198479070	1993	1993	1993	1993	0
510	20231206	103000	198479070	1993	1993	1993	1993	0
511	20231206	102900	198479070	1993	1993	1993	1993	0
512	20231206	102800	198479070	1993	1993	1993	1993	10
513	20231206	102700	198459140	1996	1996	1996	1996	0
514	20231206	102600	198459140	1996	1996	1996	1996	0
515	20231206	102500	198459140	1996	1996	1996	1996	0
516	20231206	102400	198459140	1996	1996	1996	1996	0
517	20231206	102300	198459140	1996	1996	1996	1996	0
518	20231206	102200	198459140	1996	1996	1996	1996	0
519	20231206	102100	198459140	1996	1996	1996	1996	1
520	20231206	102000	198457144	1996	1996	1996	1996	10
521	20231206	101900	198437184	1986	1995	1996	1986	3352
522	20231206	101800	191770262	1995	1994	1995	1994	1052
523	20231206	101700	189671565	1994	1994	1994	1994	1003
524	20231206	101600	187671583	1994	1994	1994	1994	1
525	20231206	101500	187669589	1987	1990	1990	1987	747
526	20231206	101400	186184200	1995	1995	1995	1995	0
527	20231206	101300	186184200	1995	1994	1995	1994	49
528	20231206	101200	186086455	1990	1994	1995	1990	51
529	20231206	101100	185984914	1995	1995	1995	1989	3563
530	20231206	101000	178894728	1996	1994	1996	1987	1339
531	20231206	100900	176224505	1994	1994	1994	1994	10
532	20231206	100800	176204565	1994	1994	1994	1994	5
533	20231206	100700	176194595	1994	1994	1994	1994	15
534	20231206	100600	176164685	1994	1994	1994	1994	3
535	20231206	100500	176158703	1993	1993	1993	1993	0
536	20231206	100400	176158703	1993	1992	1993	1992	58
537	20231206	100300	176043165	1993	1993	1993	1993	1
538	20231206	100200	176041172	1993	1993	1993	1993	437
539	20231206	100100	175170231	1993	1993	1993	1993	1886
540	20231206	100000	171411433	1994	1994	1994	1994	0
541	20231206	095900	171411433	1994	1994	1994	1981	2004
542	20231206	095800	167432563	1989	1989	1989	1989	243
543	20231206	095700	166949236	1987	1986	1987	1986	1467
544	20231206	095600	164035730	1986	1987	1987	1986	21
545	20231206	095500	163994004	1987	1987	1987	1987	0
546	20231206	095400	163994004	1987	1987	1987	1987	0
547	20231206	095300	163994004	1987	1987	1987	1987	5
548	20231206	095200	163984069	1987	1987	1987	1987	417
549	20231206	095100	163155490	1987	1987	1987	1987	1628
550	20231206	095000	159920654	1987	1987	1987	1987	0
551	20231206	094900	159920654	1987	1986	1987	1986	4000
552	20231206	094800	151972655	1985	1987	1987	1985	1858
553	20231206	094700	148282625	1987	1988	1988	1987	291
554	20231206	094600	147704121	1988	1988	1988	1988	200
555	20231206	094500	147306521	1988	1990	1990	1988	1828
556	20231206	094400	143669401	1990	1995	1995	1990	489
557	20231206	094300	142696286	1995	1995	1995	1995	0
558	20231206	094200	142696286	1995	1995	1995	1995	1500
559	20231206	094100	139703786	1995	1994	1995	1994	823
560	20231206	094000	138062424	1994	1994	1994	1992	2395
561	20231206	093900	133289813	1994	1994	1994	1994	1514
562	20231206	093800	130270897	1993	1992	1993	1992	379
563	20231206	093700	129515698	1992	1989	1992	1988	2669
564	20231206	093600	124204499	1988	1989	1989	1988	1200
565	20231206	093500	121817899	1991	1991	1991	1991	5
566	20231206	093400	121807944	1991	1991	1991	1991	50
567	20231206	093300	121708394	1991	1990	1991	1990	11
568	20231206	093200	121686499	1989	1989	1990	1989	301
569	20231206	093100	121087611	1989	1986	1989	1986	4676
570	20231206	093000	111796972	1984	1986	1986	1984	886
571	20231206	092900	110038259	1987	1987	1987	1987	347
572	20231206	092800	109348770	1987	1987	1987	1987	262
573	20231206	092700	108828176	1986	1988	1988	1985	2084
574	20231206	092600	104689527	1988	1988	1988	1988	4
575	20231206	092500	104681575	1990	1992	1992	1990	558
576	20231206	092400	103570981	1990	1989	1990	1989	422
577	20231206	092300	102731307	1989	1986	1989	1986	704
578	20231206	092200	101331659	1985	1986	1988	1985	1045
579	20231206	092100	99257273	1985	1985	1985	1985	6
580	20231206	092000	99245363	1985	1985	1985	1985	50
581	20231206	091900	99146113	1986	1982	1986	1982	292
582	20231206	091800	98566425	1983	1980	1983	1980	353
583	20231206	091700	97867429	1979	1976	1979	1976	291
584	20231206	091600	97292271	1972	1972	1972	1972	456
585	20231206	091500	96393039	1972	1972	1972	1972	410
586	20231206	091400	95584519	1978	1978	1978	1978	0
587	20231206	091300	95584519	1978	1978	1978	1978	0
588	20231206	091200	95584519	1978	1975	1978	1975	3005
589	20231206	091100	89645783	1978	1974	1978	1974	5
590	20231206	091000	89635902	1958	1968	1968	1955	3927
591	20231206	090900	81934726	1969	1969	1969	1969	6
592	20231206	090800	81922912	1968	1972	1972	1968	3187
593	20231206	090700	75646358	1972	1973	1973	1972	2943
594	20231206	090600	69842654	1972	1978	1978	1972	1000
595	20231206	090500	67866961	1980	1980	1980	1980	272
596	20231206	090400	67328401	1990	1990	1990	1990	1000
597	20231206	090300	65338401	1990	1990	1990	1990	322
598	20231206	090200	64697621	1990	1969	1990	1969	1032
599	20231206	090100	62658528	1977	1977	1977	1977	1
600	20231206	090000	62656551	1973	1963	1973	1960	31916