KissMeData/322780/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210500	475220291	1998	1998	1998	1998	1797
3	20231208	210400	475220291	1998	1998	1998	1998	0
4	20231208	210300	475220291	1998	1998	1998	1998	0
5	20231208	210200	475220291	1998	1998	1998	1998	0
6	20231208	210100	475220291	1998	1998	1998	1998	0
7	20231208	210000	475220291	1998	1998	1998	1998	0
8	20231208	205900	475220291	1998	1998	1998	1998	0
9	20231208	205800	475220291	1998	1998	1998	1998	0
10	20231208	205700	475220291	1998	1998	1998	1998	0
11	20231208	205600	475220291	1998	1998	1998	1998	0
12	20231208	205500	475220291	1998	1998	1998	1998	0
13	20231208	205400	475220291	1998	1998	1998	1998	0
14	20231208	205300	475220291	1998	1998	1998	1998	0
15	20231208	205200	475220291	1998	1998	1998	1998	0
16	20231208	205100	475220291	1998	1998	1998	1998	0
17	20231208	205000	475220291	1998	1998	1998	1998	0
18	20231208	204900	475220291	1998	1998	1998	1998	0
19	20231208	204800	475220291	1998	1998	1998	1998	0
20	20231208	204700	475220291	1998	1998	1998	1998	0
21	20231208	204600	475220291	1998	1998	1998	1998	0
22	20231208	204500	475220291	1998	1998	1998	1998	0
23	20231208	204400	475220291	1998	1998	1998	1998	0
24	20231208	204300	475220291	1998	1998	1998	1998	0
25	20231208	204200	475220291	1998	1998	1998	1998	0
26	20231208	204100	475220291	1998	1998	1998	1998	0
27	20231208	204000	475220291	1998	1998	1998	1998	0
28	20231208	203900	475220291	1998	1998	1998	1998	0
29	20231208	203800	475220291	1998	1998	1998	1998	0
30	20231208	203700	475220291	1998	1998	1998	1998	0
31	20231208	203600	475220291	1998	1998	1998	1998	0
32	20231208	203500	475220291	1998	1998	1998	1998	1797
33	20231208	203400	475220291	1998	1998	1998	1998	0
34	20231208	203300	475220291	1998	1998	1998	1998	0
35	20231208	203200	475220291	1998	1998	1998	1998	0
36	20231208	203100	475220291	1998	1998	1998	1998	0
37	20231208	203000	475220291	1998	1998	1998	1998	0
38	20231208	202900	475220291	1998	1998	1998	1998	0
39	20231208	202800	475220291	1998	1998	1998	1998	0
40	20231208	202700	475220291	1998	1998	1998	1998	0
41	20231208	202600	475220291	1998	1998	1998	1998	0
42	20231208	202500	475220291	1998	1998	1998	1998	0
43	20231208	202400	475220291	1998	1998	1998	1998	0
44	20231208	202300	475220291	1998	1998	1998	1998	0
45	20231208	202200	475220291	1998	1998	1998	1998	0
46	20231208	202100	475220291	1998	1998	1998	1998	0
47	20231208	202000	475220291	1998	1998	1998	1998	0
48	20231208	201900	475220291	1998	1998	1998	1998	0
49	20231208	201800	475220291	1998	1998	1998	1998	0
50	20231208	201700	475220291	1998	1998	1998	1998	0
51	20231208	201600	475220291	1998	1998	1998	1998	0
52	20231208	201500	475220291	1998	1998	1998	1998	0
53	20231208	201400	475220291	1998	1998	1998	1998	0
54	20231208	201300	475220291	1998	1998	1998	1998	0
55	20231208	201200	475220291	1998	1998	1998	1998	0
56	20231208	201100	475220291	1998	1998	1998	1998	0
57	20231208	201000	475220291	1998	1998	1998	1998	0
58	20231208	200900	475220291	1998	1998	1998	1998	0
59	20231208	200800	475220291	1998	1998	1998	1998	0
60	20231208	200700	475220291	1998	1998	1998	1998	0
61	20231208	200600	475220291	1998	1998	1998	1998	0
62	20231208	200500	475220291	1998	1998	1998	1998	1797
63	20231208	200400	475220291	1998	1998	1998	1998	0
64	20231208	200300	475220291	1998	1998	1998	1998	0
65	20231208	200200	475220291	1998	1998	1998	1998	0
66	20231208	200100	475220291	1998	1998	1998	1998	0
67	20231208	200000	475220291	1998	1998	1998	1998	0
68	20231208	195900	475220291	1998	1998	1998	1998	0
69	20231208	195800	475220291	1998	1998	1998	1998	0
70	20231208	195700	475220291	1998	1998	1998	1998	0
71	20231208	195600	475220291	1998	1998	1998	1998	0
72	20231208	195500	475220291	1998	1998	1998	1998	0
73	20231208	195400	475220291	1998	1998	1998	1998	0
74	20231208	195300	475220291	1998	1998	1998	1998	0
75	20231208	195200	475220291	1998	1998	1998	1998	0
76	20231208	195100	475220291	1998	1998	1998	1998	0
77	20231208	195000	475220291	1998	1998	1998	1998	0
78	20231208	194900	475220291	1998	1998	1998	1998	0
79	20231208	194800	475220291	1998	1998	1998	1998	0
80	20231208	194700	475220291	1998	1998	1998	1998	0
81	20231208	194600	475220291	1998	1998	1998	1998	0
82	20231208	194500	475220291	1998	1998	1998	1998	0
83	20231208	194400	475220291	1998	1998	1998	1998	0
84	20231208	194300	475220291	1998	1998	1998	1998	0
85	20231208	194200	475220291	1998	1998	1998	1998	0
86	20231208	194100	475220291	1998	1998	1998	1998	0
87	20231208	194000	475220291	1998	1998	1998	1998	0
88	20231208	193900	475220291	1998	1998	1998	1998	0
89	20231208	193800	475220291	1998	1998	1998	1998	0
90	20231208	193700	475220291	1998	1998	1998	1998	0
91	20231208	193600	475220291	1998	1998	1998	1998	0
92	20231208	193500	475220291	1998	1998	1998	1998	1797
93	20231208	193400	475220291	1998	1998	1998	1998	0
94	20231208	193300	475220291	1998	1998	1998	1998	0
95	20231208	193200	475220291	1998	1998	1998	1998	0
96	20231208	193100	475220291	1998	1998	1998	1998	0
97	20231208	193000	475220291	1998	1998	1998	1998	0
98	20231208	192900	475220291	1998	1998	1998	1998	0
99	20231208	192800	475220291	1998	1998	1998	1998	0
100	20231208	192700	475220291	1998	1998	1998	1998	0
101	20231208	192600	475220291	1998	1998	1998	1998	0
102	20231208	192500	475220291	1998	1998	1998	1998	0
103	20231208	192400	475220291	1998	1998	1998	1998	0
104	20231208	192300	475220291	1998	1998	1998	1998	0
105	20231208	192200	475220291	1998	1998	1998	1998	0
106	20231208	192100	475220291	1998	1998	1998	1998	0
107	20231208	192000	475220291	1998	1998	1998	1998	0
108	20231208	191900	475220291	1998	1998	1998	1998	0
109	20231208	191800	475220291	1998	1998	1998	1998	0
110	20231208	191700	475220291	1998	1998	1998	1998	0
111	20231208	191600	475220291	1998	1998	1998	1998	0
112	20231208	191500	475220291	1998	1998	1998	1998	0
113	20231208	191400	475220291	1998	1998	1998	1998	0
114	20231208	191300	475220291	1998	1998	1998	1998	0
115	20231208	191200	475220291	1998	1998	1998	1998	0
116	20231208	191100	475220291	1998	1998	1998	1998	0
117	20231208	191000	475220291	1998	1998	1998	1998	0
118	20231208	190900	475220291	1998	1998	1998	1998	0
119	20231208	190800	475220291	1998	1998	1998	1998	0
120	20231208	190700	475220291	1998	1998	1998	1998	0
121	20231208	190600	475220291	1998	1998	1998	1998	0
122	20231208	190500	475220291	1998	1998	1998	1998	1797
123	20231208	190400	475220291	1998	1998	1998	1998	0
124	20231208	190300	475220291	1998	1998	1998	1998	0
125	20231208	190200	475220291	1998	1998	1998	1998	0
126	20231208	190100	475220291	1998	1998	1998	1998	0
127	20231208	190000	475220291	1998	1998	1998	1998	0
128	20231208	185900	475220291	1998	1998	1998	1998	0
129	20231208	185800	475220291	1998	1998	1998	1998	0
130	20231208	185700	475220291	1998	1998	1998	1998	0
131	20231208	185600	475220291	1998	1998	1998	1998	0
132	20231208	185500	475220291	1998	1998	1998	1998	0
133	20231208	185400	475220291	1998	1998	1998	1998	0
134	20231208	185300	475220291	1998	1998	1998	1998	0
135	20231208	185200	475220291	1998	1998	1998	1998	0
136	20231208	185100	475220291	1998	1998	1998	1998	0
137	20231208	185000	475220291	1998	1998	1998	1998	0
138	20231208	184900	475220291	1998	1998	1998	1998	0
139	20231208	184800	475220291	1998	1998	1998	1998	0
140	20231208	184700	475220291	1998	1998	1998	1998	0
141	20231208	184600	475220291	1998	1998	1998	1998	0
142	20231208	184500	475220291	1998	1998	1998	1998	0
143	20231208	184400	475220291	1998	1998	1998	1998	0
144	20231208	184300	475220291	1998	1998	1998	1998	0
145	20231208	184200	475220291	1998	1998	1998	1998	0
146	20231208	184100	475220291	1998	1998	1998	1998	0
147	20231208	184000	475220291	1998	1998	1998	1998	0
148	20231208	183900	475220291	1998	1998	1998	1998	0
149	20231208	183800	475220291	1998	1998	1998	1998	0
150	20231208	183700	475220291	1998	1998	1998	1998	0
151	20231208	183600	475220291	1998	1998	1998	1998	0
152	20231208	183500	475220291	1998	1998	1998	1998	1797
153	20231208	183400	475220291	1998	1998	1998	1998	0
154	20231208	183300	475220291	1998	1998	1998	1998	0
155	20231208	183200	475220291	1998	1998	1998	1998	0
156	20231208	183100	475220291	1998	1998	1998	1998	0
157	20231208	183000	475220291	1998	1998	1998	1998	0
158	20231208	182900	475220291	1998	1998	1998	1998	0
159	20231208	182800	475220291	1998	1998	1998	1998	0
160	20231208	182700	475220291	1998	1998	1998	1998	0
161	20231208	182600	475220291	1998	1998	1998	1998	0
162	20231208	182500	475220291	1998	1998	1998	1998	0
163	20231208	182400	475220291	1998	1998	1998	1998	0
164	20231208	182300	475220291	1998	1998	1998	1998	0
165	20231208	182200	475220291	1998	1998	1998	1998	0
166	20231208	182100	475220291	1998	1998	1998	1998	0
167	20231208	182000	475220291	1998	1998	1998	1998	0
168	20231208	181900	475220291	1998	1998	1998	1998	0
169	20231208	181800	475220291	1998	1998	1998	1998	0
170	20231208	181700	475220291	1998	1998	1998	1998	0
171	20231208	181600	475220291	1998	1998	1998	1998	0
172	20231208	181500	475220291	1998	1998	1998	1998	0
173	20231208	181400	475220291	1998	1998	1998	1998	0
174	20231208	181300	475220291	1998	1998	1998	1998	0
175	20231208	181200	475220291	1998	1998	1998	1998	0
176	20231208	181100	475220291	1998	1998	1998	1998	0
177	20231208	181000	475220291	1998	1998	1998	1998	0
178	20231208	180900	475220291	1998	1998	1998	1998	0
179	20231208	180800	475220291	1998	1998	1998	1998	0
180	20231208	180700	475220291	1998	1998	1998	1998	0
181	20231208	180600	475220291	1998	1998	1998	1998	0
182	20231208	180500	475220291	1998	1998	1998	1998	1797
183	20231208	180400	475220291	1998	1998	1998	1998	0
184	20231208	180300	475220291	1998	1998	1998	1998	0
185	20231208	180200	475220291	1998	1998	1998	1998	0
186	20231208	180100	475220291	1998	1998	1998	1998	0
187	20231208	180000	475220291	1998	1998	1998	1998	0
188	20231208	175900	475220291	1998	1998	1998	1998	0
189	20231208	175800	475220291	1998	1998	1998	1998	0
190	20231208	175700	475220291	1998	1998	1998	1998	0
191	20231208	175600	475220291	1998	1998	1998	1998	0
192	20231208	175500	475220291	1998	1998	1998	1998	0
193	20231208	175400	475220291	1998	1998	1998	1998	0
194	20231208	175300	475220291	1998	1998	1998	1998	0
195	20231208	175200	475220291	1998	1998	1998	1998	0
196	20231208	175100	475220291	1998	1998	1998	1998	0
197	20231208	175000	475220291	1998	1998	1998	1998	0
198	20231208	174900	475220291	1998	1998	1998	1998	0
199	20231208	174800	475220291	1998	1998	1998	1998	0
200	20231208	174700	475220291	1998	1998	1998	1998	0
201	20231208	174600	475220291	1998	1998	1998	1998	0
202	20231208	174500	475220291	1998	1998	1998	1998	0
203	20231208	174400	475220291	1998	1998	1998	1998	0
204	20231208	174300	475220291	1998	1998	1998	1998	0
205	20231208	174200	475220291	1998	1998	1998	1998	0
206	20231208	174100	475220291	1998	1998	1998	1998	0
207	20231208	174000	475220291	1998	1998	1998	1998	0
208	20231208	173900	475220291	1998	1998	1998	1998	0
209	20231208	173800	475220291	1998	1998	1998	1998	0
210	20231208	173700	475220291	1998	1998	1998	1998	0
211	20231208	173600	475220291	1998	1998	1998	1998	0
212	20231208	173500	475220291	1998	1998	1998	1998	1797
213	20231208	173400	475220291	1998	1998	1998	1998	0
214	20231208	173300	475220291	1998	1998	1998	1998	0
215	20231208	173200	475220291	1998	1998	1998	1998	0
216	20231208	173100	475220291	1998	1998	1998	1998	0
217	20231208	173000	475220291	1998	1998	1998	1998	0
218	20231208	172900	475220291	1998	1998	1998	1998	0
219	20231208	172800	475220291	1998	1998	1998	1998	0
220	20231208	172700	475220291	1998	1998	1998	1998	0
221	20231208	172600	475220291	1998	1998	1998	1998	0
222	20231208	172500	475220291	1998	1998	1998	1998	0
223	20231208	172400	475220291	1998	1998	1998	1998	0
224	20231208	172300	475220291	1998	1998	1998	1998	0
225	20231208	172200	475220291	1998	1998	1998	1998	0
226	20231208	172100	475220291	1998	1998	1998	1998	0
227	20231208	172000	475220291	1998	1998	1998	1998	0
228	20231208	171900	475220291	1998	1998	1998	1998	0
229	20231208	171800	475220291	1998	1998	1998	1998	0
230	20231208	171700	475220291	1998	1998	1998	1998	0
231	20231208	171600	475220291	1998	1998	1998	1998	0
232	20231208	171500	475220291	1998	1998	1998	1998	0
233	20231208	171400	475220291	1998	1998	1998	1998	0
234	20231208	171300	475220291	1998	1998	1998	1998	0
235	20231208	171200	475220291	1998	1998	1998	1998	0
236	20231208	171100	475220291	1998	1998	1998	1998	0
237	20231208	171000	475220291	1998	1998	1998	1998	0
238	20231208	170900	475220291	1998	1998	1998	1998	0
239	20231208	170800	475220291	1998	1998	1998	1998	0
240	20231208	170700	475220291	1998	1998	1998	1998	0
241	20231208	170600	475220291	1998	1998	1998	1998	0
242	20231208	170500	475220291	1998	1998	1998	1998	1797
243	20231208	170400	475220291	1998	1998	1998	1998	0
244	20231208	170300	475220291	1998	1998	1998	1998	0
245	20231208	170200	475220291	1998	1998	1998	1998	0
246	20231208	170100	475220291	1998	1998	1998	1998	0
247	20231208	170000	475220291	1998	1998	1998	1998	0
248	20231208	165900	475220291	1998	1998	1998	1998	0
249	20231208	165800	475220291	1998	1998	1998	1998	0
250	20231208	165700	475220291	1998	1998	1998	1998	0
251	20231208	165600	475220291	1998	1998	1998	1998	0
252	20231208	165500	475220291	1998	1998	1998	1998	0
253	20231208	165400	475220291	1998	1998	1998	1998	0
254	20231208	165300	475220291	1998	1998	1998	1998	0
255	20231208	165200	475220291	1998	1998	1998	1998	0
256	20231208	165100	475220291	1998	1998	1998	1998	0
257	20231208	165000	475220291	1998	1998	1998	1998	0
258	20231208	164900	475220291	1998	1998	1998	1998	0
259	20231208	164800	475220291	1998	1998	1998	1998	0
260	20231208	164700	475220291	1998	1998	1998	1998	0
261	20231208	164600	475220291	1998	1998	1998	1998	0
262	20231208	164500	475220291	1998	1998	1998	1998	0
263	20231208	164400	475220291	1998	1998	1998	1998	0
264	20231208	164300	475220291	1998	1998	1998	1998	0
265	20231208	164200	475220291	1998	1998	1998	1998	0
266	20231208	164100	475220291	1998	1998	1998	1998	0
267	20231208	164000	475220291	1998	1998	1998	1998	0
268	20231208	163900	475220291	1998	1998	1998	1998	0
269	20231208	163800	475220291	1998	1998	1998	1998	0
270	20231208	163700	475220291	1998	1998	1998	1998	0
271	20231208	163600	475220291	1998	1998	1998	1998	0
272	20231208	163500	475220291	1998	1998	1998	1998	1797
273	20231208	163400	475220291	1998	1998	1998	1998	0
274	20231208	163300	475220291	1998	1998	1998	1998	0
275	20231208	163200	475220291	1998	1998	1998	1998	0
276	20231208	163100	475220291	1998	1998	1998	1998	0
277	20231208	163000	475220291	1998	1998	1998	1998	0
278	20231208	162900	475220291	1998	1998	1998	1998	0
279	20231208	162800	475220291	1998	1998	1998	1998	0
280	20231208	162700	475220291	1998	1998	1998	1998	0
281	20231208	162600	475220291	1998	1998	1998	1998	0
282	20231208	162500	475220291	1998	1998	1998	1998	0
283	20231208	162400	475220291	1998	1998	1998	1998	0
284	20231208	162300	475220291	1998	1998	1998	1998	0
285	20231208	162200	475220291	1998	1998	1998	1998	0
286	20231208	162100	475220291	1998	1998	1998	1998	0
287	20231208	162000	475220291	1998	1998	1998	1998	0
288	20231208	161900	475220291	1998	1998	1998	1998	0
289	20231208	161800	475220291	1998	1998	1998	1998	0
290	20231208	161700	475220291	1998	1998	1998	1998	0
291	20231208	161600	475220291	1998	1998	1998	1998	0
292	20231208	161500	475220291	1998	1998	1998	1998	0
293	20231208	161400	475220291	1998	1998	1998	1998	0
294	20231208	161300	475220291	1998	1998	1998	1998	0
295	20231208	161200	475220291	1998	1998	1998	1998	0
296	20231208	161100	475220291	1998	1998	1998	1998	0
297	20231208	161000	475220291	1998	1998	1998	1998	0
298	20231208	160900	475220291	1998	1998	1998	1998	0
299	20231208	160800	475220291	1998	1998	1998	1998	0
300	20231208	160700	475220291	1998	1998	1998	1998	0
301	20231208	160600	475220291	1998	1998	1998	1998	0
302	20231208	160500	475220291	1998	1998	1998	1998	1797
303	20231208	160400	475220291	1998	1998	1998	1998	0
304	20231208	160300	475220291	1998	1998	1998	1998	0
305	20231208	160200	475220291	1998	1998	1998	1998	0
306	20231208	160100	475220291	1998	1998	1998	1998	0
307	20231208	160000	475220291	1998	1998	1998	1998	0
308	20231208	155900	475220291	1998	1998	1998	1998	0
309	20231208	155800	475220291	1998	1998	1998	1998	0
310	20231208	155700	475220291	1998	1998	1998	1998	0
311	20231208	155600	475220291	1998	1998	1998	1998	0
312	20231208	155500	475220291	1998	1998	1998	1998	0
313	20231208	155400	475220291	1998	1998	1998	1998	0
314	20231208	155300	475220291	1998	1998	1998	1998	0
315	20231208	155200	475220291	1998	1998	1998	1998	0
316	20231208	155100	475220291	1998	1998	1998	1998	0
317	20231208	155000	475220291	1998	1998	1998	1998	0
318	20231208	154900	475220291	1998	1998	1998	1998	0
319	20231208	154800	475220291	1998	1998	1998	1998	0
320	20231208	154700	475220291	1998	1998	1998	1998	0
321	20231208	154600	475220291	1998	1998	1998	1998	0
322	20231208	154500	475220291	1998	1998	1998	1998	0
323	20231208	154400	475220291	1998	1998	1998	1998	0
324	20231208	154300	475220291	1998	1998	1998	1998	0
325	20231208	154200	475220291	1998	1998	1998	1998	0
326	20231208	154100	475220291	1998	1998	1998	1998	0
327	20231208	154000	475220291	1998	1998	1998	1998	0
328	20231208	153900	475220291	1998	1998	1998	1998	0
329	20231208	153800	475220291	1998	1998	1998	1998	0
330	20231208	153700	475220291	1998	1998	1998	1998	0
331	20231208	153600	475220291	1998	1998	1998	1998	0
332	20231208	153500	475220291	1998	1998	1998	1998	1797
333	20231208	153400	475220291	1998	1998	1998	1998	0
334	20231208	153300	475220291	1998	1998	1998	1998	0
335	20231208	153200	475220291	1998	1998	1998	1998	0
336	20231208	153100	475220291	1998	1998	1998	1998	0
337	20231208	153000	475220291	1998	1998	1998	1998	1797
338	20231208	152900	471629885	2000	2000	2000	2000	0
339	20231208	152800	471629885	2000	2000	2000	2000	0
340	20231208	152700	471629885	2000	2000	2000	2000	0
341	20231208	152600	471629885	2000	2000	2000	2000	0
342	20231208	152500	471629885	2000	2000	2000	2000	0
343	20231208	152400	471629885	2000	2000	2000	2000	0
344	20231208	152300	471629885	2000	2000	2000	2000	0
345	20231208	152200	471629885	2000	2000	2000	2000	0
346	20231208	152100	471629885	2000	2000	2000	2000	0
347	20231208	152000	471629885	2000	2000	2000	2000	0
348	20231208	151900	471629885	2000	2000	2000	2000	71
349	20231208	151800	471487885	2005	2005	2005	2005	0
350	20231208	151700	471487885	2005	2005	2005	2005	0
351	20231208	151600	471487885	2005	2005	2005	2005	0
352	20231208	151500	471487885	2005	2005	2005	2005	0
353	20231208	151400	471487885	2005	2005	2005	2005	10
354	20231208	151300	471467835	1998	1998	1998	1998	0
355	20231208	151200	471467835	1998	1998	1998	1998	0
356	20231208	151100	471467835	1998	1998	1998	1998	0
357	20231208	151000	471467835	1998	1998	1998	1998	0
358	20231208	150900	471467835	1998	1998	1998	1998	0
359	20231208	150800	471467835	1998	1998	1998	1998	0
360	20231208	150700	471467835	1998	1998	1998	1998	0
361	20231208	150600	471467835	1998	1998	1998	1998	25
362	20231208	150500	471417885	2010	2010	2010	2010	0
363	20231208	150400	471417885	2010	2010	2010	2010	0
364	20231208	150300	471417885	2010	2005	2010	2005	2267
365	20231208	150200	466867480	2005	2000	2005	2000	1782
366	20231208	150100	463300940	2000	2000	2000	2000	0
367	20231208	150000	463300940	2000	2000	2000	2000	0
368	20231208	145900	463300940	2000	2000	2000	2000	15
369	20231208	145800	463270940	2000	2000	2000	2000	0
370	20231208	145700	463270940	2000	2000	2000	2000	0
371	20231208	145600	463270940	2000	2000	2000	2000	0
372	20231208	145500	463270940	2000	2000	2000	2000	0
373	20231208	145400	463270940	2000	2000	2000	2000	0
374	20231208	145300	463270940	2000	2000	2000	2000	0
375	20231208	145200	463270940	2000	2000	2000	2000	0
376	20231208	145100	463270940	2000	2000	2000	2000	1
377	20231208	145000	463268940	1996	1996	1996	1996	0
378	20231208	144900	463268940	1996	1996	1996	1996	0
379	20231208	144800	463268940	1996	1996	1996	1996	0
380	20231208	144700	463268940	1996	1996	1996	1996	0
381	20231208	144600	463268940	1996	1996	1996	1996	0
382	20231208	144500	463268940	1996	1996	1996	1996	0
383	20231208	144400	463268940	1996	1996	1996	1996	0
384	20231208	144300	463268940	1996	1996	1996	1996	5
385	20231208	144200	463258960	1996	1996	1996	1996	0
386	20231208	144100	463258960	1996	1996	1996	1996	46
387	20231208	144000	463167144	1997	1999	1999	1997	622
388	20231208	143900	461924897	1999	1999	1999	1999	1022
389	20231208	143800	459881919	2000	2000	2000	2000	0
390	20231208	143700	459881919	2000	2000	2000	2000	0
391	20231208	143600	459881919	2000	2000	2000	2000	0
392	20231208	143500	459881919	2000	2000	2000	2000	6
393	20231208	143400	459869919	2005	2005	2005	2005	0
394	20231208	143300	459869919	2005	2005	2005	2005	11
395	20231208	143200	459847864	1999	1999	1999	1999	0
396	20231208	143100	459847864	1999	1999	1999	1999	0
397	20231208	143000	459847864	1999	1999	1999	1999	1
398	20231208	142900	459845865	2000	2000	2000	2000	0
399	20231208	142800	459845865	2000	1999	2000	1999	1165
400	20231208	142700	457515890	1999	1999	1999	1999	1
401	20231208	142600	457513891	1997	1997	1997	1997	0
402	20231208	142500	457513891	1997	1998	1998	1997	100
403	20231208	142400	457314190	1999	1999	1999	1999	0
404	20231208	142300	457314190	1999	1999	1999	1999	5
405	20231208	142200	457304195	2005	2005	2005	2005	0
406	20231208	142100	457304195	2005	2005	2005	2005	0
407	20231208	142000	457304195	2005	2005	2005	2005	7
408	20231208	141900	457290160	2005	2005	2005	2005	0
409	20231208	141800	457290160	2005	2005	2005	2005	2
410	20231208	141700	457286150	1997	1999	1999	1997	1199
411	20231208	141600	454891737	1999	1999	1999	1999	0
412	20231208	141500	454891737	1999	1999	1999	1999	0
413	20231208	141400	454891737	1999	2000	2000	1999	759
414	20231208	141300	453373790	2005	2005	2005	2005	0
415	20231208	141200	453373790	2005	2005	2005	2005	0
416	20231208	141100	453373790	2005	2005	2005	2005	0
417	20231208	141000	453373790	2005	2005	2005	2005	0
418	20231208	140900	453373790	2005	2005	2005	2005	0
419	20231208	140800	453373790	2005	2005	2005	2005	0
420	20231208	140700	453373790	2005	2005	2005	2005	0
421	20231208	140600	453373790	2005	2005	2005	2005	0
422	20231208	140500	453373790	2005	2005	2005	2005	77
423	20231208	140400	453219405	2005	2005	2005	2005	10
424	20231208	140300	453199355	2000	2000	2000	2000	0
425	20231208	140200	453199355	2000	2000	2000	2000	0
426	20231208	140100	453199355	2000	2000	2000	2000	0
427	20231208	140000	453199355	2000	2000	2000	2000	0
428	20231208	135900	453199355	2000	2000	2000	2000	419
429	20231208	135800	452361355	2000	2000	2000	2000	0
430	20231208	135700	452361355	2000	2000	2000	2000	0
431	20231208	135600	452361355	2000	2000	2000	2000	0
432	20231208	135500	452361355	2000	2000	2000	2000	0
433	20231208	135400	452361355	2000	2000	2000	2000	270
434	20231208	135300	451821355	2000	2000	2000	2000	33
435	20231208	135200	451755355	2000	2000	2000	2000	0
436	20231208	135100	451755355	2000	2000	2000	2000	0
437	20231208	135000	451755355	2000	2000	2000	2000	0
438	20231208	134900	451755355	2000	2000	2000	2000	0
439	20231208	134800	451755355	2000	2000	2000	2000	20
440	20231208	134700	451715355	2000	2000	2000	2000	0
441	20231208	134600	451715355	2000	2000	2000	2000	0
442	20231208	134500	451715355	2000	2000	2000	2000	0
443	20231208	134400	451715355	2000	2000	2000	2000	0
444	20231208	134300	451715355	2000	2000	2000	2000	0
445	20231208	134200	451715355	2000	2000	2000	2000	0
446	20231208	134100	451715355	2000	2000	2000	2000	0
447	20231208	134000	451715355	2000	2000	2000	2000	0
448	20231208	133900	451715355	2000	2000	2000	2000	1171
449	20231208	133800	449373355	2000	2000	2000	2000	2
450	20231208	133700	449369355	2005	2005	2005	2005	0
451	20231208	133600	449369355	2005	2005	2005	2005	0
452	20231208	133500	449369355	2005	2005	2005	2005	500
453	20231208	133400	448366855	2005	2005	2005	2005	0
454	20231208	133300	448366855	2005	2005	2005	2005	0
455	20231208	133200	448366855	2005	2005	2005	2005	0
456	20231208	133100	448366855	2005	2005	2005	2005	0
457	20231208	133000	448366855	2005	2005	2005	2005	0
458	20231208	132900	448366855	2005	2000	2005	2000	46
459	20231208	132800	448274675	2005	2005	2005	2005	0
460	20231208	132700	448274675	2005	2005	2005	2005	100
461	20231208	132600	448074175	2005	2005	2005	2005	0
462	20231208	132500	448074175	2005	2005	2005	2005	0
463	20231208	132400	448074175	2005	2005	2005	2005	0
464	20231208	132300	448074175	2005	2005	2005	2005	0
465	20231208	132200	448074175	2005	2005	2005	2005	0
466	20231208	132100	448074175	2005	2005	2005	2005	0
467	20231208	132000	448074175	2005	2005	2005	2005	0
468	20231208	131900	448074175	2005	2005	2005	2005	0
469	20231208	131800	448074175	2005	2005	2005	2005	0
470	20231208	131700	448074175	2005	2005	2005	2005	0
471	20231208	131600	448074175	2005	2005	2005	2005	0
472	20231208	131500	448074175	2005	2005	2005	2005	0
473	20231208	131400	448074175	2005	2005	2005	2005	0
474	20231208	131300	448074175	2005	2000	2005	2000	11
475	20231208	131200	448052170	1996	1996	1996	1996	1
476	20231208	131100	448050174	1996	1998	1998	1996	600
477	20231208	131000	446852527	2005	2005	2005	2005	2
478	20231208	130900	446848517	1996	1996	1996	1996	0
479	20231208	130800	446848517	1996	1996	1996	1996	10
480	20231208	130700	446828557	1996	1996	1996	1996	0
481	20231208	130600	446828557	1996	1996	1996	1996	0
482	20231208	130500	446828557	1996	1996	1996	1996	0
483	20231208	130400	446828557	1996	1996	1996	1996	0
484	20231208	130300	446828557	1996	1996	1996	1996	0
485	20231208	130200	446828557	1996	1996	1996	1996	0
486	20231208	130100	446828557	1996	1996	1996	1996	2433
487	20231208	130000	441972289	1996	1996	1996	1996	0
488	20231208	125900	441972289	1996	1996	1996	1996	0
489	20231208	125800	441972289	1996	1996	1996	1996	0
490	20231208	125700	441972289	1996	1996	1996	1996	0
491	20231208	125600	441972289	1996	2000	2000	1996	4
492	20231208	125500	441964293	2000	2000	2000	2000	0
493	20231208	125400	441964293	2000	2000	2000	2000	0
494	20231208	125300	441964293	2000	2000	2000	2000	0
495	20231208	125200	441964293	2000	2000	2000	2000	1
496	20231208	125100	441962293	2005	2005	2005	2005	0
497	20231208	125000	441962293	2005	2005	2005	2005	0
498	20231208	124900	441962293	2005	2005	2005	2005	0
499	20231208	124800	441962293	2005	2005	2005	2005	0
500	20231208	124700	441962293	2005	2005	2005	2005	0
501	20231208	124600	441962293	2005	2005	2005	2005	0
502	20231208	124500	441962293	2005	2005	2005	2005	0
503	20231208	124400	441962293	2005	2005	2005	2005	10
504	20231208	124300	441942243	1996	1996	1996	1996	0
505	20231208	124200	441942243	1996	1996	1996	1996	5
506	20231208	124100	441932263	2005	2005	2005	2005	4
507	20231208	124000	441924243	1996	1999	1999	1996	133
508	20231208	123900	441658654	2005	2005	2005	2005	10
509	20231208	123800	441638604	1998	1998	1998	1998	0
510	20231208	123700	441638604	1998	1998	1998	1998	0
511	20231208	123600	441638604	1998	1998	1998	1998	0
512	20231208	123500	441638604	1998	1998	1998	1998	106
513	20231208	123400	441426816	2005	2005	2005	2005	0
514	20231208	123300	441426816	2005	2005	2005	2005	0
515	20231208	123200	441426816	2005	2005	2005	2005	8
516	20231208	123100	441410776	2005	2005	2005	2005	10
517	20231208	123000	441390726	1996	1996	1996	1996	0
518	20231208	122900	441390726	1996	1996	1996	1996	0
519	20231208	122800	441390726	1996	1999	1999	1996	673
520	20231208	122700	440047350	2005	2005	2005	2005	0
521	20231208	122600	440047350	2005	2005	2005	2005	0
522	20231208	122500	440047350	2005	2005	2005	2005	0
523	20231208	122400	440047350	2005	2005	2005	2005	0
524	20231208	122300	440047350	2005	2000	2005	2000	203
525	20231208	122200	439640340	2005	2005	2005	2005	0
526	20231208	122100	439640340	2005	2005	2005	2005	0
527	20231208	122000	439640340	2005	2005	2005	2005	0
528	20231208	121900	439640340	2005	2005	2005	2005	0
529	20231208	121800	439640340	2005	2005	2005	2005	0
530	20231208	121700	439640340	2005	2005	2005	2005	0
531	20231208	121600	439640340	2005	2005	2005	2005	0
532	20231208	121500	439640340	2005	2005	2005	2005	0
533	20231208	121400	439640340	2005	2005	2005	2005	0
534	20231208	121300	439640340	2005	2005	2005	2005	0
535	20231208	121200	439640340	2005	2005	2005	2005	0
536	20231208	121100	439640340	2005	2005	2005	2005	0
537	20231208	121000	439640340	2005	2005	2005	2005	0
538	20231208	120900	439640340	2005	2005	2005	2005	0
539	20231208	120800	439640340	2005	2005	2005	2005	0
540	20231208	120700	439640340	2005	2005	2005	2005	0
541	20231208	120600	439640340	2005	2005	2005	2005	0
542	20231208	120500	439640340	2005	1998	2005	1994	13372
543	20231208	120400	412956740	1998	1999	2000	1998	13358
544	20231208	120300	386263611	2000	2000	2000	2000	0
545	20231208	120200	386263611	2000	2000	2000	2000	0
546	20231208	120100	386263611	2000	2000	2000	2000	23
547	20231208	120000	386217611	2000	2000	2005	2000	192
548	20231208	115900	385833511	2000	2000	2000	2000	442
549	20231208	115800	384949511	2005	2005	2005	2005	0
550	20231208	115700	384949511	2005	2005	2005	2005	0
551	20231208	115600	384949511	2005	2000	2005	2000	2520
552	20231208	115500	379909411	2000	2000	2000	2000	3
553	20231208	115400	379903411	2005	2005	2005	2005	0
554	20231208	115300	379903411	2005	2005	2005	2005	0
555	20231208	115200	379903411	2005	2005	2005	2005	0
556	20231208	115100	379903411	2005	2005	2005	2005	0
557	20231208	115000	379903411	2005	2005	2005	2005	0
558	20231208	114900	379903411	2005	2005	2005	2005	11
559	20231208	114800	379881356	2000	2000	2000	2000	2
560	20231208	114700	379877356	2005	2005	2005	2005	0
561	20231208	114600	379877356	2005	2005	2005	2005	0
562	20231208	114500	379877356	2005	2005	2005	2005	0
563	20231208	114400	379877356	2005	2005	2005	2005	0
564	20231208	114300	379877356	2005	2005	2005	2005	0
565	20231208	114200	379877356	2005	2005	2005	2005	0
566	20231208	114100	379877356	2005	2005	2005	2005	0
567	20231208	114000	379877356	2005	2005	2005	2005	10
568	20231208	113900	379857306	2000	2000	2000	2000	0
569	20231208	113800	379857306	2000	2000	2000	2000	0
570	20231208	113700	379857306	2000	2000	2000	2000	0
571	20231208	113600	379857306	2000	2000	2000	2000	0
572	20231208	113500	379857306	2000	2000	2000	2000	0
573	20231208	113400	379857306	2000	2000	2000	2000	0
574	20231208	113300	379857306	2000	2000	2000	2000	1
575	20231208	113200	379855306	2005	2005	2005	2005	0
576	20231208	113100	379855306	2005	2005	2005	2005	0
577	20231208	113000	379855306	2005	2005	2005	2005	10
578	20231208	112900	379835256	2005	2005	2005	2005	2
579	20231208	112800	379831246	2005	2005	2005	2005	50
580	20231208	112700	379730996	2000	2000	2000	2000	0
581	20231208	112600	379730996	2000	2000	2000	2000	0
582	20231208	112500	379730996	2000	2000	2000	2000	0
583	20231208	112400	379730996	2000	2000	2000	2000	0
584	20231208	112300	379730996	2000	2000	2000	2000	0
585	20231208	112200	379730996	2000	2000	2000	2000	0
586	20231208	112100	379730996	2000	2000	2000	2000	0
587	20231208	112000	379730996	2000	2000	2000	2000	0
588	20231208	111900	379730996	2000	2000	2000	2000	0
589	20231208	111800	379730996	2000	2000	2000	2000	0
590	20231208	111700	379730996	2000	2000	2000	2000	0
591	20231208	111600	379730996	2000	2000	2000	2000	0
592	20231208	111500	379730996	2000	2000	2000	2000	0
593	20231208	111400	379730996	2000	2000	2000	2000	228
594	20231208	111300	379274996	2000	2000	2000	2000	0
595	20231208	111200	379274996	2000	2000	2000	2000	0
596	20231208	111100	379274996	2000	2000	2000	2000	0
597	20231208	111000	379274996	2000	2000	2000	2000	0
598	20231208	110900	379274996	2000	2000	2000	2000	0
599	20231208	110800	379274996	2000	2000	2000	2000	0
600	20231208	110700	379274996	2000	2000	2000	2000	0
601	20231208	110600	379274996	2000	2000	2000	2000	0
602	20231208	110500	379274996	2000	2000	2000	2000	1700
603	20231208	110400	375874996	2005	2005	2005	2005	0
604	20231208	110300	375874996	2005	2005	2005	2005	1
605	20231208	110200	375872991	2020	2020	2020	2020	0
606	20231208	110100	375872991	2020	2005	2020	2005	42
607	20231208	110000	375788331	2005	2005	2005	2005	244
608	20231208	105900	375299111	2000	2000	2000	2000	0
609	20231208	105800	375299111	2000	2000	2000	2000	0
610	20231208	105700	375299111	2000	2000	2000	2000	500
611	20231208	105600	374299111	2000	2005	2005	2000	3604
612	20231208	105500	367087391	2015	2030	2030	2015	504
613	20231208	105400	366064331	2040	2040	2040	2040	0
614	20231208	105300	366064331	2040	2015	2040	2015	4008
615	20231208	105200	357940756	2015	2015	2015	2015	4
616	20231208	105100	357932696	2040	2015	2040	2015	2404
617	20231208	105000	353059611	2015	2005	2015	2005	20
618	20231208	104900	353019501	2000	2000	2000	2000	1500
619	20231208	104800	350019501	2000	2000	2000	2000	240
620	20231208	104700	349539501	2000	2000	2000	2000	710
621	20231208	104600	348119501	2000	2000	2005	2000	1887
622	20231208	104500	344343716	2000	2000	2000	2000	5262
623	20231208	104400	333819716	2000	2000	2000	2000	2000
624	20231208	104300	329819716	2010	2010	2010	2010	0
625	20231208	104200	329819716	2010	2010	2010	2010	20
626	20231208	104100	329779516	2005	2005	2005	2005	4156
627	20231208	104000	321446736	2005	2005	2005	2005	357
628	20231208	103900	320730951	2005	2005	2010	2000	3600
629	20231208	103800	313518451	2005	2005	2005	2005	1000
630	20231208	103700	311513451	2010	2010	2010	2010	500
631	20231208	103600	310508451	2010	2010	2010	2010	500
632	20231208	103500	309503451	2010	2010	2010	2010	500
633	20231208	103400	308498451	2015	2015	2015	2015	0
634	20231208	103300	308498451	2015	2015	2015	2015	326
635	20231208	103200	307841561	2015	2020	2020	2015	4503
636	20231208	103100	298767016	2020	2020	2020	2015	1501
637	20231208	103000	295735001	2020	2020	2035	2020	1270
638	20231208	102900	293167596	2020	2035	2035	2020	601
639	20231208	102800	291949066	2035	2035	2035	2035	2143
640	20231208	102700	287588061	2055	2035	2055	2035	4818
641	20231208	102600	277706356	2055	2020	2055	2020	4308
642	20231208	102500	268917031	2025	2025	2025	2025	100
643	20231208	102400	268714531	2055	2020	2055	2020	1048
644	20231208	102300	266575536	2020	2020	2030	2020	89
645	20231208	102200	266395661	2030	2035	2035	2020	625
646	20231208	102100	265128996	2045	2045	2050	2045	1547
647	20231208	102000	261965281	2060	2050	2060	2050	6861
648	20231208	101900	247865816	2040	2010	2050	2010	31609
649	20231208	101800	183665571	2010	2010	2010	2010	1
650	20231208	101700	183663561	2005	2005	2005	2005	0
651	20231208	101600	183663561	2005	2005	2005	2005	492
652	20231208	101500	182677101	2005	2005	2005	2005	489
653	20231208	101400	181696656	2005	2005	2005	2005	2500
654	20231208	101300	176684156	2010	2010	2010	2010	0
655	20231208	101200	176684156	2010	2010	2010	2010	542
656	20231208	101100	175594736	2010	2010	2010	2010	500
657	20231208	101000	174589736	2000	2005	2005	2000	2500
658	20231208	100900	169585586	2005	2005	2005	2005	2500
659	20231208	100800	164573086	2010	2010	2010	2010	500
660	20231208	100700	163568086	2010	2010	2010	2010	36
661	20231208	100600	163495726	2010	2010	2010	2010	1464
662	20231208	100500	160553086	2015	2010	2015	2010	130
663	20231208	100400	160291781	2010	2010	2010	2005	511
664	20231208	100300	159264771	2010	2010	2010	2010	1009
665	20231208	100200	157236681	2010	2010	2010	2010	1500
666	20231208	100100	154221681	2015	2015	2015	2015	1
667	20231208	100000	154219666	2010	2010	2010	2005	1500
668	20231208	095900	151209666	2010	2010	2010	2005	1500
669	20231208	095800	148199666	2015	1999	2015	1999	2517
670	20231208	095700	143135084	2005	2005	2010	2005	1507
671	20231208	095600	140113539	2005	2005	2005	2000	2500
672	20231208	095500	135103539	2000	2000	2000	2000	500
673	20231208	095400	134103539	2015	2015	2015	2015	0
674	20231208	095300	134103539	2015	2015	2015	2015	0
675	20231208	095200	134103539	2015	2015	2015	2015	544
676	20231208	095100	133007379	2015	2010	2015	2010	631
677	20231208	095000	131735919	2010	2010	2010	2010	5500
678	20231208	094900	120680919	1997	1997	1997	1997	0
679	20231208	094800	120680919	1997	1998	1998	1997	4000
680	20231208	094700	112692869	2000	2015	2025	2000	1501
681	20231208	094600	109667329	2015	2010	2015	2010	3000
682	20231208	094500	103632774	2015	2005	2015	2005	1500
683	20231208	094400	100617039	2015	1993	2015	1993	1000
684	20231208	094300	98621523	1993	1994	1994	1993	2153
685	20231208	094200	94330447	1994	1994	1994	1994	10
686	20231208	094100	94310507	2015	2005	2015	2005	4000
687	20231208	094000	86270402	2010	2010	2015	2010	2050
688	20231208	093900	82149777	2005	2005	2005	2005	152
689	20231208	093800	81845017	1994	2000	2000	1994	2236
690	20231208	093700	77377335	2010	2015	2035	1998	21844
691	20231208	093600	33370561	2025	2010	2025	2010	200
692	20231208	093500	32968386	2010	1998	2030	1998	673
693	20231208	093400	31611846	1998	2020	2025	1998	70
694	20231208	093300	31471456	1987	1995	2030	1986	3174
695	20231208	093200	25097718	1995	1995	1995	1995	0
696	20231208	093100	25097718	1995	1995	1995	1995	0
697	20231208	093000	25097718	1995	1995	1995	1995	0
698	20231208	092900	25097718	1995	1995	1995	1995	0
699	20231208	092800	25097718	1995	1995	1995	1995	5
700	20231208	092700	25087743	2000	2000	2000	2000	0
701	20231208	092600	25087743	2000	2000	2000	2000	0
702	20231208	092500	25087743	2000	1999	2000	1999	1001
703	20231208	092400	23086743	1998	1997	1998	1997	500
704	20231208	092300	22087744	1998	1998	1998	1998	0
705	20231208	092200	22087744	1998	1996	1998	1996	75
706	20231208	092100	21937902	1997	1997	1997	1997	0
707	20231208	092000	21937902	1997	1995	1997	1995	2000
708	20231208	091900	17944494	1996	1996	1996	1996	0
709	20231208	091800	17944494	1996	1982	1996	1981	70
710	20231208	091700	17805524	1996	1984	1996	1984	40
711	20231208	091600	17725960	1981	1981	1981	1981	0
712	20231208	091500	17725960	1981	1981	1981	1981	0
713	20231208	091400	17725960	1981	1980	1981	1980	1240
714	20231208	091300	15269530	1980	1980	1980	1980	12
715	20231208	091200	15245770	1981	1981	1981	1981	0
716	20231208	091100	15245770	1981	1981	1981	1981	0
717	20231208	091000	15245770	1981	1981	1981	1980	431
718	20231208	090900	14392009	1981	1981	1981	1981	1
719	20231208	090800	14390028	1996	1997	1997	1996	600
720	20231208	090700	13191928	1997	1977	1997	1977	2092
721	20231208	090600	9055422	1977	1977	1977	1977	802
722	20231208	090500	7469868	1977	1977	1980	1977	781
723	20231208	090400	5925545	1977	1978	1978	1977	177
724	20231208	090300	5575595	1997	1997	1997	1997	0
725	20231208	090200	5575595	1997	1997	1997	1997	0
726	20231208	090100	5575595	1997	1997	1997	1997	0
727	20231208	090000	5575595	1997	1997	1999	1980	2789