KissMeData/001140/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183300	587160419	1992	1992	1992	1992	2702
3	20231219	183200	587160419	1992	1992	1992	1992	0
4	20231219	183100	587160419	1992	1992	1992	1992	0
5	20231219	183000	587160419	1992	1992	1992	1992	0
6	20231219	182900	587160419	1992	1992	1992	1992	0
7	20231219	182800	587160419	1992	1992	1992	1992	0
8	20231219	182700	587160419	1992	1992	1992	1992	0
9	20231219	182600	587160419	1992	1992	1992	1992	0
10	20231219	182500	587160419	1992	1992	1992	1992	0
11	20231219	182400	587160419	1992	1992	1992	1992	0
12	20231219	182300	587160419	1992	1992	1992	1992	0
13	20231219	182200	587160419	1992	1992	1992	1992	0
14	20231219	182100	587160419	1992	1992	1992	1992	0
15	20231219	182000	587160419	1992	1992	1992	1992	0
16	20231219	181900	587160419	1992	1992	1992	1992	0
17	20231219	181800	587160419	1992	1992	1992	1992	0
18	20231219	181700	587160419	1992	1992	1992	1992	0
19	20231219	181600	587160419	1992	1992	1992	1992	0
20	20231219	181500	587160419	1992	1992	1992	1992	0
21	20231219	181400	587160419	1992	1992	1992	1992	0
22	20231219	181300	587160419	1992	1992	1992	1992	0
23	20231219	181200	587160419	1992	1992	1992	1992	0
24	20231219	181100	587160419	1992	1992	1992	1992	0
25	20231219	181000	587160419	1992	1992	1992	1992	0
26	20231219	180900	587160419	1992	1992	1992	1992	0
27	20231219	180800	587160419	1992	1992	1992	1992	0
28	20231219	180700	587160419	1992	1992	1992	1992	0
29	20231219	180600	587160419	1992	1992	1992	1992	0
30	20231219	180500	587160419	1992	1992	1992	1992	0
31	20231219	180400	587160419	1992	1992	1992	1992	0
32	20231219	180300	587160419	1992	1992	1992	1992	2702
33	20231219	180200	587160419	1992	1992	1992	1992	0
34	20231219	180100	587160419	1992	1992	1992	1992	0
35	20231219	180000	587160419	1992	1992	1992	1992	0
36	20231219	175900	587160419	1992	1992	1992	1992	0
37	20231219	175800	587160419	1992	1992	1992	1992	0
38	20231219	175700	587160419	1992	1992	1992	1992	0
39	20231219	175600	587160419	1992	1992	1992	1992	0
40	20231219	175500	587160419	1992	1992	1992	1992	0
41	20231219	175400	587160419	1992	1992	1992	1992	0
42	20231219	175300	587160419	1992	1992	1992	1992	0
43	20231219	175200	587160419	1992	1992	1992	1992	0
44	20231219	175100	587160419	1992	1992	1992	1992	0
45	20231219	175000	587160419	1992	1992	1992	1992	0
46	20231219	174900	587160419	1992	1992	1992	1992	0
47	20231219	174800	587160419	1992	1992	1992	1992	0
48	20231219	174700	587160419	1992	1992	1992	1992	0
49	20231219	174600	587160419	1992	1992	1992	1992	0
50	20231219	174500	587160419	1992	1992	1992	1992	0
51	20231219	174400	587160419	1992	1992	1992	1992	0
52	20231219	174300	587160419	1992	1992	1992	1992	0
53	20231219	174200	587160419	1992	1992	1992	1992	0
54	20231219	174100	587160419	1992	1992	1992	1992	0
55	20231219	174000	587160419	1992	1992	1992	1992	0
56	20231219	173900	587160419	1992	1992	1992	1992	0
57	20231219	173800	587160419	1992	1992	1992	1992	0
58	20231219	173700	587160419	1992	1992	1992	1992	0
59	20231219	173600	587160419	1992	1992	1992	1992	0
60	20231219	173500	587160419	1992	1992	1992	1992	0
61	20231219	173400	587160419	1992	1992	1992	1992	0
62	20231219	173300	587160419	1992	1992	1992	1992	2702
63	20231219	173200	587160419	1992	1992	1992	1992	0
64	20231219	173100	587160419	1992	1992	1992	1992	0
65	20231219	173000	587160419	1992	1992	1992	1992	0
66	20231219	172900	587160419	1992	1992	1992	1992	0
67	20231219	172800	587160419	1992	1992	1992	1992	0
68	20231219	172700	587160419	1992	1992	1992	1992	0
69	20231219	172600	587160419	1992	1992	1992	1992	0
70	20231219	172500	587160419	1992	1992	1992	1992	0
71	20231219	172400	587160419	1992	1992	1992	1992	0
72	20231219	172300	587160419	1992	1992	1992	1992	0
73	20231219	172200	587160419	1992	1992	1992	1992	0
74	20231219	172100	587160419	1992	1992	1992	1992	0
75	20231219	172000	587160419	1992	1992	1992	1992	0
76	20231219	171900	587160419	1992	1992	1992	1992	0
77	20231219	171800	587160419	1992	1992	1992	1992	0
78	20231219	171700	587160419	1992	1992	1992	1992	0
79	20231219	171600	587160419	1992	1992	1992	1992	0
80	20231219	171500	587160419	1992	1992	1992	1992	0
81	20231219	171400	587160419	1992	1992	1992	1992	0
82	20231219	171300	587160419	1992	1992	1992	1992	0
83	20231219	171200	587160419	1992	1992	1992	1992	0
84	20231219	171100	587160419	1992	1992	1992	1992	0
85	20231219	171000	587160419	1992	1992	1992	1992	0
86	20231219	170900	587160419	1992	1992	1992	1992	0
87	20231219	170800	587160419	1992	1992	1992	1992	0
88	20231219	170700	587160419	1992	1992	1992	1992	0
89	20231219	170600	587160419	1992	1992	1992	1992	0
90	20231219	170500	587160419	1992	1992	1992	1992	0
91	20231219	170400	587160419	1992	1992	1992	1992	0
92	20231219	170300	587160419	1992	1992	1992	1992	2702
93	20231219	170200	587160419	1992	1992	1992	1992	0
94	20231219	170100	587160419	1992	1992	1992	1992	0
95	20231219	170000	587160419	1992	1992	1992	1992	0
96	20231219	165900	587160419	1992	1992	1992	1992	0
97	20231219	165800	587160419	1992	1992	1992	1992	0
98	20231219	165700	587160419	1992	1992	1992	1992	0
99	20231219	165600	587160419	1992	1992	1992	1992	0
100	20231219	165500	587160419	1992	1992	1992	1992	0
101	20231219	165400	587160419	1992	1992	1992	1992	0
102	20231219	165300	587160419	1992	1992	1992	1992	0
103	20231219	165200	587160419	1992	1992	1992	1992	0
104	20231219	165100	587160419	1992	1992	1992	1992	0
105	20231219	165000	587160419	1992	1992	1992	1992	0
106	20231219	164900	587160419	1992	1992	1992	1992	0
107	20231219	164800	587160419	1992	1992	1992	1992	0
108	20231219	164700	587160419	1992	1992	1992	1992	0
109	20231219	164600	587160419	1992	1992	1992	1992	0
110	20231219	164500	587160419	1992	1992	1992	1992	0
111	20231219	164400	587160419	1992	1992	1992	1992	0
112	20231219	164300	587160419	1992	1992	1992	1992	0
113	20231219	164200	587160419	1992	1992	1992	1992	0
114	20231219	164100	587160419	1992	1992	1992	1992	0
115	20231219	164000	587160419	1992	1992	1992	1992	0
116	20231219	163900	587160419	1992	1992	1992	1992	0
117	20231219	163800	587160419	1992	1992	1992	1992	0
118	20231219	163700	587160419	1992	1992	1992	1992	0
119	20231219	163600	587160419	1992	1992	1992	1992	0
120	20231219	163500	587160419	1992	1992	1992	1992	0
121	20231219	163400	587160419	1992	1992	1992	1992	0
122	20231219	163300	587160419	1992	1992	1992	1992	2702
123	20231219	163200	587160419	1992	1992	1992	1992	0
124	20231219	163100	587160419	1992	1992	1992	1992	0
125	20231219	163000	587160419	1992	1992	1992	1992	0
126	20231219	162900	587160419	1992	1992	1992	1992	0
127	20231219	162800	587160419	1992	1992	1992	1992	0
128	20231219	162700	587160419	1992	1992	1992	1992	0
129	20231219	162600	587160419	1992	1992	1992	1992	0
130	20231219	162500	587160419	1992	1992	1992	1992	0
131	20231219	162400	587160419	1992	1992	1992	1992	0
132	20231219	162300	587160419	1992	1992	1992	1992	0
133	20231219	162200	587160419	1992	1992	1992	1992	0
134	20231219	162100	587160419	1992	1992	1992	1992	0
135	20231219	162000	587160419	1992	1992	1992	1992	0
136	20231219	161900	587160419	1992	1992	1992	1992	0
137	20231219	161800	587160419	1992	1992	1992	1992	0
138	20231219	161700	587160419	1992	1992	1992	1992	0
139	20231219	161600	587160419	1992	1992	1992	1992	0
140	20231219	161500	587160419	1992	1992	1992	1992	0
141	20231219	161400	587160419	1992	1992	1992	1992	0
142	20231219	161300	587160419	1992	1992	1992	1992	0
143	20231219	161200	587160419	1992	1992	1992	1992	0
144	20231219	161100	587160419	1992	1992	1992	1992	0
145	20231219	161000	587160419	1992	1992	1992	1992	0
146	20231219	160900	587160419	1992	1992	1992	1992	0
147	20231219	160800	587160419	1992	1992	1992	1992	0
148	20231219	160700	587160419	1992	1992	1992	1992	0
149	20231219	160600	587160419	1992	1992	1992	1992	0
150	20231219	160500	587160419	1992	1992	1992	1992	0
151	20231219	160400	587160419	1992	1992	1992	1992	0
152	20231219	160300	587160419	1992	1992	1992	1992	2702
153	20231219	160200	587160419	1992	1992	1992	1992	0
154	20231219	160100	587160419	1992	1992	1992	1992	0
155	20231219	160000	587160419	1992	1992	1992	1992	0
156	20231219	155900	587160419	1992	1992	1992	1992	0
157	20231219	155800	587160419	1992	1992	1992	1992	0
158	20231219	155700	587160419	1992	1992	1992	1992	0
159	20231219	155600	587160419	1992	1992	1992	1992	0
160	20231219	155500	587160419	1992	1992	1992	1992	0
161	20231219	155400	587160419	1992	1992	1992	1992	0
162	20231219	155300	587160419	1992	1992	1992	1992	0
163	20231219	155200	587160419	1992	1992	1992	1992	0
164	20231219	155100	587160419	1992	1992	1992	1992	0
165	20231219	155000	587160419	1992	1992	1992	1992	0
166	20231219	154900	587160419	1992	1992	1992	1992	0
167	20231219	154800	587160419	1992	1992	1992	1992	0
168	20231219	154700	587160419	1992	1992	1992	1992	0
169	20231219	154600	587160419	1992	1992	1992	1992	0
170	20231219	154500	587160419	1992	1992	1992	1992	0
171	20231219	154400	587160419	1992	1992	1992	1992	0
172	20231219	154300	587160419	1992	1992	1992	1992	0
173	20231219	154200	587160419	1992	1992	1992	1992	0
174	20231219	154100	587160419	1992	1992	1992	1992	0
175	20231219	154000	587160419	1992	1992	1992	1992	0
176	20231219	153900	587160419	1992	1992	1992	1992	0
177	20231219	153800	587160419	1992	1992	1992	1992	0
178	20231219	153700	587160419	1992	1992	1992	1992	0
179	20231219	153600	587160419	1992	1992	1992	1992	0
180	20231219	153500	587160419	1992	1992	1992	1992	0
181	20231219	153400	587160419	1992	1992	1992	1992	0
182	20231219	153300	587160419	1992	1992	1992	1992	2702
183	20231219	153200	587160419	1992	1992	1992	1992	0
184	20231219	153100	587160419	1992	1992	1992	1992	0
185	20231219	153000	587160419	1992	1992	1992	1992	2702
186	20231219	152900	581778035	1992	1992	1992	1992	0
187	20231219	152800	581778035	1992	1992	1992	1992	0
188	20231219	152700	581778035	1992	1992	1992	1992	0
189	20231219	152600	581778035	1992	1992	1992	1992	0
190	20231219	152500	581778035	1992	1992	1992	1992	0
191	20231219	152400	581778035	1992	1992	1992	1992	0
192	20231219	152300	581778035	1992	1992	1992	1992	0
193	20231219	152200	581778035	1992	1992	1992	1992	0
194	20231219	152100	581778035	1992	1992	1992	1992	0
195	20231219	152000	581778035	1992	1992	1992	1992	0
196	20231219	151900	581778035	1992	1992	1992	1992	262
197	20231219	151800	581256131	1992	1992	1992	1992	11
198	20231219	151700	581234219	1992	1992	1992	1992	373
199	20231219	151600	580491203	1982	1982	1982	1982	0
200	20231219	151500	580491203	1982	1983	1983	1982	5
201	20231219	151400	580481292	1992	1992	1992	1992	351
202	20231219	151300	579782100	1985	1985	1985	1985	5
203	20231219	151200	579772175	1981	1985	1985	1981	1357
204	20231219	151100	577080402	1985	1985	1985	1985	0
205	20231219	151000	577080402	1985	1990	1990	1985	300
206	20231219	150900	576484137	1990	1990	1990	1990	101
207	20231219	150800	576283147	1990	1985	1990	1985	648
208	20231219	150700	574995627	1985	1985	1985	1985	175
209	20231219	150600	574648252	1985	1985	1985	1985	5
210	20231219	150500	574638327	1990	1990	1990	1990	1
211	20231219	150400	574636337	1990	1984	1990	1984	179
212	20231219	150300	574280993	1978	1978	1978	1978	0
213	20231219	150200	574280993	1978	1978	1978	1978	0
214	20231219	150100	574280993	1978	1978	1978	1978	0
215	20231219	150000	574280993	1978	1978	1978	1978	0
216	20231219	145900	574280993	1978	1978	1978	1978	0
217	20231219	145800	574280993	1978	1978	1978	1978	0
218	20231219	145700	574280993	1978	1978	1978	1978	639
219	20231219	145600	573017051	1978	1978	1978	1978	5355
220	20231219	145500	562424861	1978	1982	1983	1978	9651
221	20231219	145400	543311239	1983	1984	1984	1983	893
222	20231219	145300	541540171	1985	1985	1985	1985	116
223	20231219	145200	541309911	1985	1985	1985	1985	1654
224	20231219	145100	538026721	1985	1986	1986	1985	312
225	20231219	145000	537407097	1986	1985	1987	1985	1792
226	20231219	144900	533846770	1987	1985	1987	1985	107
227	20231219	144800	533634311	1985	1985	1985	1985	27
228	20231219	144700	533580716	1986	1986	1986	1986	3
229	20231219	144600	533574758	1985	1986	1986	1985	18
230	20231219	144500	533539027	1985	1988	1988	1985	110
231	20231219	144400	533320649	1988	1988	1988	1988	0
232	20231219	144300	533320649	1988	1988	1988	1988	0
233	20231219	144200	533320649	1988	1988	1988	1988	0
234	20231219	144100	533320649	1988	1985	1988	1985	568
235	20231219	144000	532192915	1986	1986	1986	1986	56
236	20231219	143900	532081699	1986	1986	1986	1986	0
237	20231219	143800	532081699	1986	1987	1987	1986	25
238	20231219	143700	532032048	1988	1988	1988	1988	0
239	20231219	143600	532032048	1988	1988	1988	1988	2
240	20231219	143500	532028072	1988	1988	1988	1988	27
241	20231219	143400	531974396	1988	1988	1990	1988	20
242	20231219	143300	531934610	1992	1992	1992	1992	0
243	20231219	143200	531934610	1992	1992	1992	1992	28
244	20231219	143100	531878834	1992	1992	1992	1992	0
245	20231219	143000	531878834	1992	1992	1992	1992	8
246	20231219	142900	531862898	1986	1990	1990	1985	48
247	20231219	142800	531767532	1989	1989	1989	1989	34
248	20231219	142700	531699906	1989	1985	1989	1985	12
249	20231219	142600	531676066	1985	1987	1987	1985	19
250	20231219	142500	531638348	1988	1988	1988	1988	1
251	20231219	142400	531636360	1990	1990	1990	1990	1
252	20231219	142300	531634370	1991	1991	1991	1991	5
253	20231219	142200	531624415	1984	1984	1984	1984	0
254	20231219	142100	531624415	1984	1984	1984	1984	0
255	20231219	142000	531624415	1984	1984	1984	1984	0
256	20231219	141900	531624415	1984	1984	1984	1984	93
257	20231219	141800	531439903	1984	1984	1984	1984	62
258	20231219	141700	531316895	1984	1984	1984	1984	60
259	20231219	141600	531197855	1984	1984	1984	1984	52
260	20231219	141500	531094687	1984	1984	1984	1984	22
261	20231219	141400	531051039	1983	1984	1984	1983	21
262	20231219	141300	531009392	1983	1983	1983	1983	15
263	20231219	141200	530979647	1983	1983	1983	1983	0
264	20231219	141100	530979647	1983	1983	1983	1983	0
265	20231219	141000	530979647	1983	1983	1983	1983	0
266	20231219	140900	530979647	1983	1983	1983	1983	0
267	20231219	140800	530979647	1983	1984	1984	1983	207
268	20231219	140700	530569157	1989	1989	1989	1989	1
269	20231219	140600	530567168	1984	1984	1984	1984	0
270	20231219	140500	530567168	1984	1984	1984	1984	90
271	20231219	140400	530388608	1983	1983	1983	1983	0
272	20231219	140300	530388608	1983	1983	1983	1983	0
273	20231219	140200	530388608	1983	1983	1983	1983	0
274	20231219	140100	530388608	1983	1984	1984	1983	1724
275	20231219	140000	526969914	1984	1984	1984	1984	43
276	20231219	135900	526884602	1983	1986	1986	1983	597
277	20231219	135800	525700657	1989	1987	1989	1986	99
278	20231219	135700	525503964	1989	1989	1989	1989	0
279	20231219	135600	525503964	1989	1988	1989	1988	228
280	20231219	135500	525050672	1988	1988	1988	1988	0
281	20231219	135400	525050672	1988	1988	1988	1988	0
282	20231219	135300	525050672	1988	1988	1988	1988	0
283	20231219	135200	525050672	1988	1988	1988	1988	200
284	20231219	135100	524653072	1988	1988	1988	1988	50
285	20231219	135000	524553672	1988	1988	1988	1988	0
286	20231219	134900	524553672	1988	1988	1988	1988	0
287	20231219	134800	524553672	1988	1988	1988	1988	0
288	20231219	134700	524553672	1988	1990	1990	1988	325
289	20231219	134600	523907422	1990	1990	1990	1990	0
290	20231219	134500	523907422	1990	1990	1990	1990	61
291	20231219	134400	523786032	1993	1990	1993	1990	160
292	20231219	134300	523467602	1990	1990	1990	1990	851
293	20231219	134200	521774112	1987	1988	1988	1987	100
294	20231219	134100	521575405	1988	1988	1988	1988	1048
295	20231219	134000	519491981	1988	1988	1988	1988	0
296	20231219	133900	519491981	1988	1988	1988	1988	0
297	20231219	133800	519491981	1988	1988	1988	1988	1000
298	20231219	133700	517503981	1990	1990	1990	1990	10
299	20231219	133600	517484081	1990	1990	1990	1990	0
300	20231219	133500	517484081	1990	1993	1993	1990	1234
301	20231219	133400	515028415	1990	1990	1990	1990	0
302	20231219	133300	515028415	1990	1991	1991	1990	259
303	20231219	133200	514512901	1992	1992	1992	1992	100
304	20231219	133100	514313701	1993	1993	1993	1993	1
305	20231219	133000	514311708	1991	1992	1992	1991	3724
306	20231219	132900	506894731	1992	1993	1993	1992	207
307	20231219	132800	506482380	1993	1993	1993	1993	11
308	20231219	132700	506460457	1993	1993	1993	1993	0
309	20231219	132600	506460457	1993	1994	1994	1993	116
310	20231219	132500	506229258	1994	1994	1994	1994	45
311	20231219	132400	506139528	1994	1994	1994	1994	1
312	20231219	132300	506137534	1995	1995	1995	1995	0
313	20231219	132200	506137534	1995	1995	1995	1995	1
314	20231219	132100	506135539	1995	1995	1995	1995	0
315	20231219	132000	506135539	1995	1995	1995	1995	0
316	20231219	131900	506135539	1995	1995	1995	1995	195
317	20231219	131800	505746514	1995	1995	1995	1995	5
318	20231219	131700	505736539	1995	1995	1995	1995	0
319	20231219	131600	505736539	1995	1995	1995	1995	52
320	20231219	131500	505632799	1995	1995	1995	1995	9
321	20231219	131400	505614844	1995	1995	1995	1995	1642
322	20231219	131300	502339054	1995	1996	1996	1995	151
323	20231219	131200	502037760	1996	1996	1996	1996	91
324	20231219	131100	501856124	1996	1995	1996	1995	223
325	20231219	131000	501411018	1996	1996	1996	1996	0
326	20231219	130900	501411018	1996	1996	1996	1996	6
327	20231219	130800	501399042	1996	1998	1998	1996	339
328	20231219	130700	500722120	1998	1998	1998	1998	2
329	20231219	130600	500718124	1998	1999	1999	1998	111
330	20231219	130500	500496317	1998	1997	1998	1997	14
331	20231219	130400	500468354	1995	1995	1995	1995	47
332	20231219	130300	500374589	2000	2000	2000	2000	2648
333	20231219	130200	495078589	2000	2000	2000	2000	1125
334	20231219	130100	492828589	2000	2000	2000	2000	0
335	20231219	130000	492828589	2000	2000	2000	2000	66
336	20231219	125900	492696589	2000	2000	2000	2000	103
337	20231219	125800	492490589	2005	1997	2005	1997	2196
338	20231219	125700	488099462	1995	1995	1995	1995	25
339	20231219	125600	488049587	1995	1995	1995	1995	20
340	20231219	125500	488009687	1995	1994	1995	1994	1585
341	20231219	125400	484848943	1994	1994	1994	1994	205
342	20231219	125300	484440173	1994	1994	1994	1994	50
343	20231219	125200	484340473	1994	1992	1994	1992	108
344	20231219	125100	484125128	1994	1994	1994	1994	0
345	20231219	125000	484125128	1994	1994	1994	1994	0
346	20231219	124900	484125128	1994	1994	1994	1994	0
347	20231219	124800	484125128	1994	1994	1994	1994	7
348	20231219	124700	484111170	1989	1993	1994	1989	298
349	20231219	124600	483518142	1990	1988	1990	1988	10191
350	20231219	124500	463238072	1983	1983	1983	1983	899
351	20231219	124400	461455355	1983	1983	1983	1983	51
352	20231219	124300	461354222	1983	1983	1983	1983	100
353	20231219	124200	461155922	1985	1985	1985	1985	30
354	20231219	124100	461096372	1985	1985	1985	1985	0
355	20231219	124000	461096372	1985	1985	1985	1985	0
356	20231219	123900	461096372	1985	1985	1985	1985	23
357	20231219	123800	461050717	1985	1985	1985	1985	87
358	20231219	123700	460878022	1982	1983	1983	1982	2085
359	20231219	123600	456744940	1983	1983	1983	1983	100
360	20231219	123500	456546640	1984	1984	1984	1984	511
361	20231219	123400	455532816	1984	1985	1985	1984	51
362	20231219	123300	455431619	1985	1985	1985	1985	140
363	20231219	123200	455153719	1985	1985	1985	1985	0
364	20231219	123100	455153719	1985	1985	1985	1985	0
365	20231219	123000	455153719	1985	1985	1985	1985	50
366	20231219	122900	455054469	1984	1984	1984	1984	0
367	20231219	122800	455054469	1984	1984	1984	1984	0
368	20231219	122700	455054469	1984	1984	1984	1984	10
369	20231219	122600	455034629	1984	1984	1984	1984	0
370	20231219	122500	455034629	1984	1984	1984	1984	0
371	20231219	122400	455034629	1984	1984	1984	1984	22
372	20231219	122300	454990981	1984	1984	1984	1984	93
373	20231219	122200	454806469	1985	1985	1985	1985	0
374	20231219	122100	454806469	1985	1985	1985	1985	14
375	20231219	122000	454778679	1985	1985	1985	1985	1
376	20231219	121900	454776694	1983	1983	1983	1983	0
377	20231219	121800	454776694	1983	1983	1983	1983	0
378	20231219	121700	454776694	1983	1984	1984	1983	35
379	20231219	121600	454707287	1982	1982	1982	1982	0
380	20231219	121500	454707287	1982	1982	1982	1982	2
381	20231219	121400	454703323	1987	1987	1987	1987	0
382	20231219	121300	454703323	1987	1986	1987	1986	500
383	20231219	121200	453709843	1987	1987	1987	1987	0
384	20231219	121100	453709843	1987	1980	1987	1980	200
385	20231219	121000	453313143	1980	1980	1980	1980	0
386	20231219	120900	453313143	1980	1980	1980	1977	3470
387	20231219	120800	446446103	1980	1980	1980	1980	907
388	20231219	120700	444650243	1980	1981	1981	1980	7111
389	20231219	120600	430570253	1981	1985	1985	1981	2096
390	20231219	120500	426417388	1985	1987	1987	1985	195
391	20231219	120400	426030083	1990	1991	1991	1990	1101
392	20231219	120300	423839033	1993	1993	1993	1993	5
393	20231219	120200	423829068	1993	1993	1993	1993	60
394	20231219	120100	423709488	1990	1990	1990	1990	0
395	20231219	120000	423709488	1990	1990	1990	1990	2065
396	20231219	115900	419600138	1990	1990	1990	1990	0
397	20231219	115800	419600138	1990	1990	1990	1990	306
398	20231219	115700	418991198	1994	1994	1994	1994	0
399	20231219	115600	418991198	1994	1994	1994	1994	1
400	20231219	115500	418989204	1993	1993	1993	1993	0
401	20231219	115400	418989204	1993	1993	1993	1993	64
402	20231219	115300	418861652	1993	1993	1993	1993	8
403	20231219	115200	418845708	1993	1993	1993	1993	70
404	20231219	115100	418706198	1993	1993	1993	1993	1011
405	20231219	115000	416691275	1993	1993	1993	1993	0
406	20231219	114900	416691275	1993	1992	1993	1992	700
407	20231219	114800	415296411	1993	1993	1993	1993	0
408	20231219	114700	415296411	1993	1987	1993	1987	870
409	20231219	114600	413567121	1988	1990	1990	1988	83
410	20231219	114500	413402089	1990	1990	1990	1990	76
411	20231219	114400	413250849	1995	1995	1995	1995	0
412	20231219	114300	413250849	1995	1995	1995	1995	0
413	20231219	114200	413250849	1995	1995	1995	1995	0
414	20231219	114100	413250849	1995	1995	1995	1995	1
415	20231219	114000	413248854	1995	1996	1996	1995	11
416	20231219	113900	413226899	1989	1989	1989	1989	469
417	20231219	113800	412294058	1990	1991	1991	1990	813
418	20231219	113700	410675893	1992	1995	1995	1992	363
419	20231219	113600	409952062	1995	1995	1995	1995	0
420	20231219	113500	409952062	1995	1995	1995	1995	0
421	20231219	113400	409952062	1995	1995	1995	1995	0
422	20231219	113300	409952062	1995	1997	1997	1995	509
423	20231219	113200	408936603	1997	1997	1997	1997	400
424	20231219	113100	408137803	1999	1999	1999	1999	200
425	20231219	113000	407738003	1999	1999	1999	1999	2
426	20231219	112900	407734005	1999	1999	1999	1999	0
427	20231219	112800	407734005	1999	1999	1999	1999	0
428	20231219	112700	407734005	1999	1999	1999	1999	0
429	20231219	112600	407734005	1999	1999	1999	1999	0
430	20231219	112500	407734005	1999	1999	1999	1999	3
431	20231219	112400	407728008	1999	1999	1999	1999	0
432	20231219	112300	407728008	1999	1999	1999	1999	0
433	20231219	112200	407728008	1999	1999	1999	1999	1
434	20231219	112100	407726009	1990	1990	1990	1990	0
435	20231219	112000	407726009	1990	1990	1990	1990	0
436	20231219	111900	407726009	1990	1991	1991	1990	250
437	20231219	111800	407228340	2000	2000	2000	2000	0
438	20231219	111700	407228340	2000	2000	2000	2000	0
439	20231219	111600	407228340	2000	2000	2000	2000	0
440	20231219	111500	407228340	2000	2000	2000	2000	0
441	20231219	111400	407228340	2000	2000	2000	2000	2
442	20231219	111300	407224340	1991	1991	1991	1991	0
443	20231219	111200	407224340	1991	1991	1991	1991	0
444	20231219	111100	407224340	1991	1991	1991	1991	5
445	20231219	111000	407214385	2000	2000	2000	2000	50
446	20231219	110900	407114385	2000	2000	2000	2000	14
447	20231219	110800	407086385	2005	2005	2005	2005	0
448	20231219	110700	407086385	2005	2005	2005	2005	500
449	20231219	110600	406083885	2005	2005	2005	2005	2
450	20231219	110500	406079875	2005	2005	2005	2005	0
451	20231219	110400	406079875	2005	1994	2005	1990	708
452	20231219	110300	404670025	2005	2000	2005	1998	861
453	20231219	110200	402949505	2000	1999	2000	1998	1541
454	20231219	110100	399868906	2000	2005	2005	2000	61
455	20231219	110000	399746901	1998	1999	1999	1998	273
456	20231219	105900	399201198	1999	1999	1999	1999	1
457	20231219	105800	399199199	1998	1998	1998	1998	5
458	20231219	105700	399189209	1998	1998	1998	1998	1
459	20231219	105600	399187211	1993	1993	1993	1993	1
460	20231219	105500	399185218	1993	1993	1993	1993	0
461	20231219	105400	399185218	1993	1998	1998	1993	1000
462	20231219	105300	397191923	1998	1998	1998	1998	1000
463	20231219	105200	395193923	2005	2005	2005	2005	34
464	20231219	105100	395125753	2005	2005	2005	2005	1
465	20231219	105000	395123748	1997	2005	2005	1997	12
466	20231219	104900	395099696	2000	1999	2000	1997	76
467	20231219	104800	394947912	1999	1999	2000	1999	98
468	20231219	104700	394752009	1999	1999	1999	1999	10
469	20231219	104600	394732019	2000	2000	2000	2000	78
470	20231219	104500	394576019	2020	2015	2020	2015	12
471	20231219	104400	394551834	2015	2010	2020	1999	2708
472	20231219	104300	389122571	2005	1994	2005	1994	5284
473	20231219	104200	378558017	1992	1989	1992	1989	2147
474	20231219	104100	374285818	1989	1989	1989	1988	1011
475	20231219	104000	372274989	1989	1989	1989	1989	162
476	20231219	103900	371952771	1989	1989	1989	1989	51
477	20231219	103800	371851332	1989	1989	1989	1989	50
478	20231219	103700	371751882	1990	1989	1990	1989	250
479	20231219	103600	371254386	1990	1987	1990	1982	3956
480	20231219	103500	363388328	1982	1982	1982	1982	0
481	20231219	103400	363388328	1982	1982	1982	1982	0
482	20231219	103300	363388328	1982	1987	1988	1982	1865
483	20231219	103200	359687316	1988	1987	1988	1987	202
484	20231219	103100	359285941	1985	1982	1987	1982	4500
485	20231219	103000	350359633	1982	1977	1982	1976	342
486	20231219	102900	349683597	1976	1979	1979	1976	1009
487	20231219	102800	347688704	1981	1981	1981	1981	0
488	20231219	102700	347688704	1981	1981	1981	1981	0
489	20231219	102600	347688704	1981	1981	1981	1981	0
490	20231219	102500	347688704	1981	1981	1981	1979	2996
491	20231219	102400	341755629	1981	1981	1981	1981	352
492	20231219	102300	341058317	1981	1984	1984	1981	2730
493	20231219	102200	335644689	1987	1984	1987	1984	430
494	20231219	102100	334791563	1984	1987	1987	1984	19
495	20231219	102000	334753833	1987	1988	1988	1987	6
496	20231219	101900	334741907	1988	1988	1988	1988	5
497	20231219	101800	334731967	1988	1988	1988	1988	59
498	20231219	101700	334614675	1988	1988	1988	1988	5
499	20231219	101600	334604735	1982	1982	1982	1982	118
500	20231219	101500	334370859	1982	1982	1982	1982	716
501	20231219	101400	332951747	1982	1982	1982	1982	100
502	20231219	101300	332753547	1982	1982	1982	1982	0
503	20231219	101200	332753547	1982	1982	1982	1982	0
504	20231219	101100	332753547	1982	1982	1982	1982	0
505	20231219	101000	332753547	1982	1982	1982	1982	488
506	20231219	100900	331786331	1984	1984	1984	1984	20
507	20231219	100800	331746651	1984	1984	1984	1984	101
508	20231219	100700	331546267	1984	1984	1984	1984	301
509	20231219	100600	330949083	1984	1988	1988	1984	89
510	20231219	100500	330772353	1988	1985	1988	1981	314
511	20231219	100400	330149372	1984	1988	1988	1984	300
512	20231219	100300	329554156	1988	1980	1988	1980	4320
513	20231219	100200	320989341	1980	1980	1980	1980	668
514	20231219	100100	319666701	1973	1973	1973	1973	0
515	20231219	100000	319666701	1973	1967	1973	1967	6858
516	20231219	095900	306147952	1967	1967	1967	1967	2
517	20231219	095800	306144018	1967	1967	1967	1967	1236
518	20231219	095700	303712806	1967	1967	1967	1962	800
519	20231219	095600	302140277	1967	1970	1970	1967	1700
520	20231219	095500	298792773	1970	1970	1970	1970	1154
521	20231219	095400	296519393	1972	1972	1972	1971	231
522	20231219	095300	296063871	1972	1972	1972	1972	30
523	20231219	095200	296004711	1970	1966	1971	1966	3301
524	20231219	095100	289509085	1967	1966	1967	1966	236
525	20231219	095000	289045038	1957	1957	1960	1957	764
526	20231219	094900	287549492	1957	1957	1957	1955	3943
527	20231219	094800	279834748	1957	1967	1967	1950	4365
528	20231219	094700	271277781	1966	1972	1972	1965	30148
529	20231219	094600	211928802	1972	1971	1972	1971	2020
530	20231219	094500	207947372	1972	1971	1972	1971	496
531	20231219	094400	206969656	1971	1971	1972	1971	1740
532	20231219	094300	203540015	1972	1972	1972	1971	1097
533	20231219	094200	201377799	1972	1973	1973	1971	4852
534	20231219	094100	191811186	1973	1973	1973	1972	2101
535	20231219	094000	187666410	1973	1972	1973	1972	2182
536	20231219	093900	183363076	1972	1972	1972	1972	1908
537	20231219	093800	179600500	1972	1979	1979	1972	7315
538	20231219	093700	165150059	1979	1981	1982	1979	720
539	20231219	093600	163723724	1982	1981	1984	1977	2846
540	20231219	093500	158093016	1983	1982	1983	1979	4027
541	20231219	093400	150117665	1982	1982	1984	1982	72
542	20231219	093300	149974959	1982	1982	1982	1982	75
543	20231219	093200	149826309	1982	1982	1982	1982	847
544	20231219	093100	148147555	1982	1980	1982	1977	6005
545	20231219	093000	136266355	1980	1982	1982	1980	7263
546	20231219	092900	121881359	1982	1981	1982	1981	1068
547	20231219	092800	119765551	1980	1983	1983	1980	4159
548	20231219	092700	111527397	1983	1986	1986	1983	2238
549	20231219	092600	107087822	1985	1985	1985	1985	1343
550	20231219	092500	104421967	1985	1988	1988	1983	1653
551	20231219	092400	101140609	1992	1987	1992	1986	1832
552	20231219	092300	97500326	1993	1994	1994	1993	43
553	20231219	092200	97414604	1994	1994	1994	1994	11
554	20231219	092100	97392670	1994	1986	1994	1986	2108
555	20231219	092000	93206094	1984	1985	1985	1984	2834
556	20231219	091900	87582442	1986	1986	1986	1985	2423
557	20231219	091800	82770673	1994	1990	1994	1984	1935
558	20231219	091700	78926914	1995	1985	1995	1985	639
559	20231219	091600	77657508	1984	1994	1994	1983	6391
560	20231219	091500	64969089	1994	1995	1995	1994	290
561	20231219	091400	64390649	1987	1985	1987	1985	540
562	20231219	091300	63318729	1985	1997	1997	1985	1683
563	20231219	091200	59967130	1990	1990	1995	1984	1295
564	20231219	091100	57390244	1988	1986	1988	1982	1839
565	20231219	091000	53740961	1987	1979	1988	1978	7219
566	20231219	090900	39420465	1979	1983	1983	1979	2037
567	20231219	090800	35384906	1982	1992	1992	1980	2322
568	20231219	090700	30768809	1993	2005	2010	1993	6522
569	20231219	090600	17722850	2005	2020	2020	2005	2481
570	20231219	090500	12738695	2020	2020	2020	2020	1
571	20231219	090400	12736675	2040	2020	2040	2020	939
572	20231219	090300	10826315	2020	2015	2020	2005	111
573	20231219	090200	10603290	2025	2025	2025	2025	55
574	20231219	090100	10491915	2040	2035	2040	2035	335
575	20231219	090000	9809140	2020	2040	2040	2020	4811