KissMeData/187660/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202800	104560985	1994	1994	1994	1994	211
3	20231212	202700	104560985	1994	1994	1994	1994	0
4	20231212	202600	104560985	1994	1994	1994	1994	0
5	20231212	202500	104560985	1994	1994	1994	1994	0
6	20231212	202400	104560985	1994	1994	1994	1994	0
7	20231212	202300	104560985	1994	1994	1994	1994	0
8	20231212	202200	104560985	1994	1994	1994	1994	0
9	20231212	202100	104560985	1994	1994	1994	1994	0
10	20231212	202000	104560985	1994	1994	1994	1994	0
11	20231212	201900	104560985	1994	1994	1994	1994	0
12	20231212	201800	104560985	1994	1994	1994	1994	0
13	20231212	201700	104560985	1994	1994	1994	1994	0
14	20231212	201600	104560985	1994	1994	1994	1994	0
15	20231212	201500	104560985	1994	1994	1994	1994	0
16	20231212	201400	104560985	1994	1994	1994	1994	0
17	20231212	201300	104560985	1994	1994	1994	1994	0
18	20231212	201200	104560985	1994	1994	1994	1994	0
19	20231212	201100	104560985	1994	1994	1994	1994	0
20	20231212	201000	104560985	1994	1994	1994	1994	0
21	20231212	200900	104560985	1994	1994	1994	1994	0
22	20231212	200800	104560985	1994	1994	1994	1994	0
23	20231212	200700	104560985	1994	1994	1994	1994	0
24	20231212	200600	104560985	1994	1994	1994	1994	0
25	20231212	200500	104560985	1994	1994	1994	1994	0
26	20231212	200400	104560985	1994	1994	1994	1994	0
27	20231212	200300	104560985	1994	1994	1994	1994	0
28	20231212	200200	104560985	1994	1994	1994	1994	0
29	20231212	200100	104560985	1994	1994	1994	1994	0
30	20231212	200000	104560985	1994	1994	1994	1994	0
31	20231212	195900	104560985	1994	1994	1994	1994	0
32	20231212	195800	104560985	1994	1994	1994	1994	211
33	20231212	195700	104560985	1994	1994	1994	1994	0
34	20231212	195600	104560985	1994	1994	1994	1994	0
35	20231212	195500	104560985	1994	1994	1994	1994	0
36	20231212	195400	104560985	1994	1994	1994	1994	0
37	20231212	195300	104560985	1994	1994	1994	1994	0
38	20231212	195200	104560985	1994	1994	1994	1994	0
39	20231212	195100	104560985	1994	1994	1994	1994	0
40	20231212	195000	104560985	1994	1994	1994	1994	0
41	20231212	194900	104560985	1994	1994	1994	1994	0
42	20231212	194800	104560985	1994	1994	1994	1994	0
43	20231212	194700	104560985	1994	1994	1994	1994	0
44	20231212	194600	104560985	1994	1994	1994	1994	0
45	20231212	194500	104560985	1994	1994	1994	1994	0
46	20231212	194400	104560985	1994	1994	1994	1994	0
47	20231212	194300	104560985	1994	1994	1994	1994	0
48	20231212	194200	104560985	1994	1994	1994	1994	0
49	20231212	194100	104560985	1994	1994	1994	1994	0
50	20231212	194000	104560985	1994	1994	1994	1994	0
51	20231212	193900	104560985	1994	1994	1994	1994	0
52	20231212	193800	104560985	1994	1994	1994	1994	0
53	20231212	193700	104560985	1994	1994	1994	1994	0
54	20231212	193600	104560985	1994	1994	1994	1994	0
55	20231212	193500	104560985	1994	1994	1994	1994	0
56	20231212	193400	104560985	1994	1994	1994	1994	0
57	20231212	193300	104560985	1994	1994	1994	1994	0
58	20231212	193200	104560985	1994	1994	1994	1994	0
59	20231212	193100	104560985	1994	1994	1994	1994	0
60	20231212	193000	104560985	1994	1994	1994	1994	0
61	20231212	192900	104560985	1994	1994	1994	1994	0
62	20231212	192800	104560985	1994	1994	1994	1994	211
63	20231212	192700	104560985	1994	1994	1994	1994	0
64	20231212	192600	104560985	1994	1994	1994	1994	0
65	20231212	192500	104560985	1994	1994	1994	1994	0
66	20231212	192400	104560985	1994	1994	1994	1994	0
67	20231212	192300	104560985	1994	1994	1994	1994	0
68	20231212	192200	104560985	1994	1994	1994	1994	0
69	20231212	192100	104560985	1994	1994	1994	1994	0
70	20231212	192000	104560985	1994	1994	1994	1994	0
71	20231212	191900	104560985	1994	1994	1994	1994	0
72	20231212	191800	104560985	1994	1994	1994	1994	0
73	20231212	191700	104560985	1994	1994	1994	1994	0
74	20231212	191600	104560985	1994	1994	1994	1994	0
75	20231212	191500	104560985	1994	1994	1994	1994	0
76	20231212	191400	104560985	1994	1994	1994	1994	0
77	20231212	191300	104560985	1994	1994	1994	1994	0
78	20231212	191200	104560985	1994	1994	1994	1994	0
79	20231212	191100	104560985	1994	1994	1994	1994	0
80	20231212	191000	104560985	1994	1994	1994	1994	0
81	20231212	190900	104560985	1994	1994	1994	1994	0
82	20231212	190800	104560985	1994	1994	1994	1994	0
83	20231212	190700	104560985	1994	1994	1994	1994	0
84	20231212	190600	104560985	1994	1994	1994	1994	0
85	20231212	190500	104560985	1994	1994	1994	1994	0
86	20231212	190400	104560985	1994	1994	1994	1994	0
87	20231212	190300	104560985	1994	1994	1994	1994	0
88	20231212	190200	104560985	1994	1994	1994	1994	0
89	20231212	190100	104560985	1994	1994	1994	1994	0
90	20231212	190000	104560985	1994	1994	1994	1994	0
91	20231212	185900	104560985	1994	1994	1994	1994	0
92	20231212	185800	104560985	1994	1994	1994	1994	211
93	20231212	185700	104560985	1994	1994	1994	1994	0
94	20231212	185600	104560985	1994	1994	1994	1994	0
95	20231212	185500	104560985	1994	1994	1994	1994	0
96	20231212	185400	104560985	1994	1994	1994	1994	0
97	20231212	185300	104560985	1994	1994	1994	1994	0
98	20231212	185200	104560985	1994	1994	1994	1994	0
99	20231212	185100	104560985	1994	1994	1994	1994	0
100	20231212	185000	104560985	1994	1994	1994	1994	0
101	20231212	184900	104560985	1994	1994	1994	1994	0
102	20231212	184800	104560985	1994	1994	1994	1994	0
103	20231212	184700	104560985	1994	1994	1994	1994	0
104	20231212	184600	104560985	1994	1994	1994	1994	0
105	20231212	184500	104560985	1994	1994	1994	1994	0
106	20231212	184400	104560985	1994	1994	1994	1994	0
107	20231212	184300	104560985	1994	1994	1994	1994	0
108	20231212	184200	104560985	1994	1994	1994	1994	0
109	20231212	184100	104560985	1994	1994	1994	1994	0
110	20231212	184000	104560985	1994	1994	1994	1994	0
111	20231212	183900	104560985	1994	1994	1994	1994	0
112	20231212	183800	104560985	1994	1994	1994	1994	0
113	20231212	183700	104560985	1994	1994	1994	1994	0
114	20231212	183600	104560985	1994	1994	1994	1994	0
115	20231212	183500	104560985	1994	1994	1994	1994	0
116	20231212	183400	104560985	1994	1994	1994	1994	0
117	20231212	183300	104560985	1994	1994	1994	1994	0
118	20231212	183200	104560985	1994	1994	1994	1994	0
119	20231212	183100	104560985	1994	1994	1994	1994	0
120	20231212	183000	104560985	1994	1994	1994	1994	0
121	20231212	182900	104560985	1994	1994	1994	1994	0
122	20231212	182800	104560985	1994	1994	1994	1994	211
123	20231212	182700	104560985	1994	1994	1994	1994	0
124	20231212	182600	104560985	1994	1994	1994	1994	0
125	20231212	182500	104560985	1994	1994	1994	1994	0
126	20231212	182400	104560985	1994	1994	1994	1994	0
127	20231212	182300	104560985	1994	1994	1994	1994	0
128	20231212	182200	104560985	1994	1994	1994	1994	0
129	20231212	182100	104560985	1994	1994	1994	1994	0
130	20231212	182000	104560985	1994	1994	1994	1994	0
131	20231212	181900	104560985	1994	1994	1994	1994	0
132	20231212	181800	104560985	1994	1994	1994	1994	0
133	20231212	181700	104560985	1994	1994	1994	1994	0
134	20231212	181600	104560985	1994	1994	1994	1994	0
135	20231212	181500	104560985	1994	1994	1994	1994	0
136	20231212	181400	104560985	1994	1994	1994	1994	0
137	20231212	181300	104560985	1994	1994	1994	1994	0
138	20231212	181200	104560985	1994	1994	1994	1994	0
139	20231212	181100	104560985	1994	1994	1994	1994	0
140	20231212	181000	104560985	1994	1994	1994	1994	0
141	20231212	180900	104560985	1994	1994	1994	1994	0
142	20231212	180800	104560985	1994	1994	1994	1994	0
143	20231212	180700	104560985	1994	1994	1994	1994	0
144	20231212	180600	104560985	1994	1994	1994	1994	0
145	20231212	180500	104560985	1994	1994	1994	1994	0
146	20231212	180400	104560985	1994	1994	1994	1994	0
147	20231212	180300	104560985	1994	1994	1994	1994	0
148	20231212	180200	104560985	1994	1994	1994	1994	0
149	20231212	180100	104560985	1994	1994	1994	1994	0
150	20231212	180000	104560985	1994	1994	1994	1994	0
151	20231212	175900	104560985	1994	1994	1994	1994	0
152	20231212	175800	104560985	1994	1994	1994	1994	211
153	20231212	175700	104560985	1994	1994	1994	1994	0
154	20231212	175600	104560985	1994	1994	1994	1994	0
155	20231212	175500	104560985	1994	1994	1994	1994	0
156	20231212	175400	104560985	1994	1994	1994	1994	0
157	20231212	175300	104560985	1994	1994	1994	1994	0
158	20231212	175200	104560985	1994	1994	1994	1994	0
159	20231212	175100	104560985	1994	1994	1994	1994	0
160	20231212	175000	104560985	1994	1994	1994	1994	0
161	20231212	174900	104560985	1994	1994	1994	1994	0
162	20231212	174800	104560985	1994	1994	1994	1994	0
163	20231212	174700	104560985	1994	1994	1994	1994	0
164	20231212	174600	104560985	1994	1994	1994	1994	0
165	20231212	174500	104560985	1994	1994	1994	1994	0
166	20231212	174400	104560985	1994	1994	1994	1994	0
167	20231212	174300	104560985	1994	1994	1994	1994	0
168	20231212	174200	104560985	1994	1994	1994	1994	0
169	20231212	174100	104560985	1994	1994	1994	1994	0
170	20231212	174000	104560985	1994	1994	1994	1994	0
171	20231212	173900	104560985	1994	1994	1994	1994	0
172	20231212	173800	104560985	1994	1994	1994	1994	0
173	20231212	173700	104560985	1994	1994	1994	1994	0
174	20231212	173600	104560985	1994	1994	1994	1994	0
175	20231212	173500	104560985	1994	1994	1994	1994	0
176	20231212	173400	104560985	1994	1994	1994	1994	0
177	20231212	173300	104560985	1994	1994	1994	1994	0
178	20231212	173200	104560985	1994	1994	1994	1994	0
179	20231212	173100	104560985	1994	1994	1994	1994	0
180	20231212	173000	104560985	1994	1994	1994	1994	0
181	20231212	172900	104560985	1994	1994	1994	1994	0
182	20231212	172800	104560985	1994	1994	1994	1994	211
183	20231212	172700	104560985	1994	1994	1994	1994	0
184	20231212	172600	104560985	1994	1994	1994	1994	0
185	20231212	172500	104560985	1994	1994	1994	1994	0
186	20231212	172400	104560985	1994	1994	1994	1994	0
187	20231212	172300	104560985	1994	1994	1994	1994	0
188	20231212	172200	104560985	1994	1994	1994	1994	0
189	20231212	172100	104560985	1994	1994	1994	1994	0
190	20231212	172000	104560985	1994	1994	1994	1994	0
191	20231212	171900	104560985	1994	1994	1994	1994	0
192	20231212	171800	104560985	1994	1994	1994	1994	0
193	20231212	171700	104560985	1994	1994	1994	1994	0
194	20231212	171600	104560985	1994	1994	1994	1994	0
195	20231212	171500	104560985	1994	1994	1994	1994	0
196	20231212	171400	104560985	1994	1994	1994	1994	0
197	20231212	171300	104560985	1994	1994	1994	1994	0
198	20231212	171200	104560985	1994	1994	1994	1994	0
199	20231212	171100	104560985	1994	1994	1994	1994	0
200	20231212	171000	104560985	1994	1994	1994	1994	0
201	20231212	170900	104560985	1994	1994	1994	1994	0
202	20231212	170800	104560985	1994	1994	1994	1994	0
203	20231212	170700	104560985	1994	1994	1994	1994	0
204	20231212	170600	104560985	1994	1994	1994	1994	0
205	20231212	170500	104560985	1994	1994	1994	1994	0
206	20231212	170400	104560985	1994	1994	1994	1994	0
207	20231212	170300	104560985	1994	1994	1994	1994	0
208	20231212	170200	104560985	1994	1994	1994	1994	0
209	20231212	170100	104560985	1994	1994	1994	1994	0
210	20231212	170000	104560985	1994	1994	1994	1994	0
211	20231212	165900	104560985	1994	1994	1994	1994	0
212	20231212	165800	104560985	1994	1994	1994	1994	211
213	20231212	165700	104560985	1994	1994	1994	1994	0
214	20231212	165600	104560985	1994	1994	1994	1994	0
215	20231212	165500	104560985	1994	1994	1994	1994	0
216	20231212	165400	104560985	1994	1994	1994	1994	0
217	20231212	165300	104560985	1994	1994	1994	1994	0
218	20231212	165200	104560985	1994	1994	1994	1994	0
219	20231212	165100	104560985	1994	1994	1994	1994	0
220	20231212	165000	104560985	1994	1994	1994	1994	0
221	20231212	164900	104560985	1994	1994	1994	1994	0
222	20231212	164800	104560985	1994	1994	1994	1994	0
223	20231212	164700	104560985	1994	1994	1994	1994	0
224	20231212	164600	104560985	1994	1994	1994	1994	0
225	20231212	164500	104560985	1994	1994	1994	1994	0
226	20231212	164400	104560985	1994	1994	1994	1994	0
227	20231212	164300	104560985	1994	1994	1994	1994	0
228	20231212	164200	104560985	1994	1994	1994	1994	0
229	20231212	164100	104560985	1994	1994	1994	1994	0
230	20231212	164000	104560985	1994	1994	1994	1994	0
231	20231212	163900	104560985	1994	1994	1994	1994	0
232	20231212	163800	104560985	1994	1994	1994	1994	0
233	20231212	163700	104560985	1994	1994	1994	1994	0
234	20231212	163600	104560985	1994	1994	1994	1994	0
235	20231212	163500	104560985	1994	1994	1994	1994	0
236	20231212	163400	104560985	1994	1994	1994	1994	0
237	20231212	163300	104560985	1994	1994	1994	1994	0
238	20231212	163200	104560985	1994	1994	1994	1994	0
239	20231212	163100	104560985	1994	1994	1994	1994	0
240	20231212	163000	104560985	1994	1994	1994	1994	0
241	20231212	162900	104560985	1994	1994	1994	1994	0
242	20231212	162800	104560985	1994	1994	1994	1994	211
243	20231212	162700	104560985	1994	1994	1994	1994	0
244	20231212	162600	104560985	1994	1994	1994	1994	0
245	20231212	162500	104560985	1994	1994	1994	1994	0
246	20231212	162400	104560985	1994	1994	1994	1994	0
247	20231212	162300	104560985	1994	1994	1994	1994	0
248	20231212	162200	104560985	1994	1994	1994	1994	0
249	20231212	162100	104560985	1994	1994	1994	1994	0
250	20231212	162000	104560985	1994	1994	1994	1994	0
251	20231212	161900	104560985	1994	1994	1994	1994	0
252	20231212	161800	104560985	1994	1994	1994	1994	0
253	20231212	161700	104560985	1994	1994	1994	1994	0
254	20231212	161600	104560985	1994	1994	1994	1994	0
255	20231212	161500	104560985	1994	1994	1994	1994	0
256	20231212	161400	104560985	1994	1994	1994	1994	0
257	20231212	161300	104560985	1994	1994	1994	1994	0
258	20231212	161200	104560985	1994	1994	1994	1994	0
259	20231212	161100	104560985	1994	1994	1994	1994	0
260	20231212	161000	104560985	1994	1994	1994	1994	0
261	20231212	160900	104560985	1994	1994	1994	1994	0
262	20231212	160800	104560985	1994	1994	1994	1994	0
263	20231212	160700	104560985	1994	1994	1994	1994	0
264	20231212	160600	104560985	1994	1994	1994	1994	0
265	20231212	160500	104560985	1994	1994	1994	1994	0
266	20231212	160400	104560985	1994	1994	1994	1994	0
267	20231212	160300	104560985	1994	1994	1994	1994	0
268	20231212	160200	104560985	1994	1994	1994	1994	0
269	20231212	160100	104560985	1994	1994	1994	1994	0
270	20231212	160000	104560985	1994	1994	1994	1994	0
271	20231212	155900	104560985	1994	1994	1994	1994	0
272	20231212	155800	104560985	1994	1994	1994	1994	211
273	20231212	155700	104560985	1994	1994	1994	1994	0
274	20231212	155600	104560985	1994	1994	1994	1994	0
275	20231212	155500	104560985	1994	1994	1994	1994	0
276	20231212	155400	104560985	1994	1994	1994	1994	0
277	20231212	155300	104560985	1994	1994	1994	1994	0
278	20231212	155200	104560985	1994	1994	1994	1994	0
279	20231212	155100	104560985	1994	1994	1994	1994	0
280	20231212	155000	104560985	1994	1994	1994	1994	0
281	20231212	154900	104560985	1994	1994	1994	1994	0
282	20231212	154800	104560985	1994	1994	1994	1994	0
283	20231212	154700	104560985	1994	1994	1994	1994	0
284	20231212	154600	104560985	1994	1994	1994	1994	0
285	20231212	154500	104560985	1994	1994	1994	1994	0
286	20231212	154400	104560985	1994	1994	1994	1994	0
287	20231212	154300	104560985	1994	1994	1994	1994	0
288	20231212	154200	104560985	1994	1994	1994	1994	0
289	20231212	154100	104560985	1994	1994	1994	1994	0
290	20231212	154000	104560985	1994	1994	1994	1994	0
291	20231212	153900	104560985	1994	1994	1994	1994	0
292	20231212	153800	104560985	1994	1994	1994	1994	0
293	20231212	153700	104560985	1994	1994	1994	1994	0
294	20231212	153600	104560985	1994	1994	1994	1994	0
295	20231212	153500	104560985	1994	1994	1994	1994	0
296	20231212	153400	104560985	1994	1994	1994	1994	0
297	20231212	153300	104560985	1994	1994	1994	1994	0
298	20231212	153200	104560985	1994	1994	1994	1994	0
299	20231212	153100	104560985	1994	1994	1994	1994	0
300	20231212	153000	104560985	1994	1994	1994	1994	211
301	20231212	152900	104140251	1998	1998	1998	1998	0
302	20231212	152800	104140251	1998	1998	1998	1998	0
303	20231212	152700	104140251	1998	1998	1998	1998	0
304	20231212	152600	104140251	1998	1998	1998	1998	0
305	20231212	152500	104140251	1998	1998	1998	1998	0
306	20231212	152400	104140251	1998	1998	1998	1998	0
307	20231212	152300	104140251	1998	1998	1998	1998	0
308	20231212	152200	104140251	1998	1998	1998	1998	0
309	20231212	152100	104140251	1998	1998	1998	1998	0
310	20231212	152000	104140251	1998	1998	1998	1998	0
311	20231212	151900	104140251	1998	1994	1998	1994	52
312	20231212	151800	104036559	1997	1997	1997	1997	0
313	20231212	151700	104036559	1997	1998	1998	1997	11
314	20231212	151600	104014591	1998	1998	1998	1998	0
315	20231212	151500	104014591	1998	1997	1998	1997	2180
316	20231212	151400	99660719	1997	1997	1997	1997	0
317	20231212	151300	99660719	1997	1997	1997	1997	0
318	20231212	151200	99660719	1997	1997	1997	1997	10
319	20231212	151100	99640749	1994	1994	1994	1994	68
320	20231212	151000	99505157	1994	1994	1994	1994	0
321	20231212	150900	99505157	1994	1994	1994	1994	0
322	20231212	150800	99505157	1994	1994	1994	1994	0
323	20231212	150700	99505157	1994	1991	1994	1990	1195
324	20231212	150600	97126883	1991	1991	1991	1991	0
325	20231212	150500	97126883	1991	1993	1993	1991	107
326	20231212	150400	96913646	1991	1991	1991	1991	588
327	20231212	150300	95742938	1997	1997	1997	1997	0
328	20231212	150200	95742938	1997	1996	1997	1996	100
329	20231212	150100	95543290	1996	1996	1996	1996	0
330	20231212	150000	95543290	1996	1996	1996	1996	114
331	20231212	145900	95315746	1992	1993	1993	1992	230
332	20231212	145800	94857566	1996	1993	1996	1992	684
333	20231212	145700	93494882	1998	1998	1998	1998	0
334	20231212	145600	93494882	1998	1998	1998	1998	0
335	20231212	145500	93494882	1998	1998	1998	1998	0
336	20231212	145400	93494882	1998	1998	1998	1998	0
337	20231212	145300	93494882	1998	1998	1998	1998	0
338	20231212	145200	93494882	1998	1998	1998	1998	0
339	20231212	145100	93494882	1998	1998	1998	1998	0
340	20231212	145000	93494882	1998	1998	1998	1998	0
341	20231212	144900	93494882	1998	1998	1998	1998	0
342	20231212	144800	93494882	1998	1998	1998	1998	14
343	20231212	144700	93466910	1998	1998	1998	1998	0
344	20231212	144600	93466910	1998	1998	1998	1998	0
345	20231212	144500	93466910	1998	1993	1998	1993	40
346	20231212	144400	93387185	1992	1993	1993	1992	112
347	20231212	144300	93164004	1993	1993	1993	1993	44
348	20231212	144200	93076312	1997	1997	1997	1997	400
349	20231212	144100	92277512	1997	1997	1997	1997	257
350	20231212	144000	91764283	1997	1997	1997	1997	0
351	20231212	143900	91764283	1997	1997	1997	1997	0
352	20231212	143800	91764283	1997	1997	1997	1997	0
353	20231212	143700	91764283	1997	1997	1997	1997	0
354	20231212	143600	91764283	1997	1997	1997	1997	1
355	20231212	143500	91762286	1997	1997	1997	1997	0
356	20231212	143400	91762286	1997	1997	1997	1997	0
357	20231212	143300	91762286	1997	1997	1997	1997	0
358	20231212	143200	91762286	1997	1997	1997	1997	0
359	20231212	143100	91762286	1997	1997	1997	1997	0
360	20231212	143000	91762286	1997	1997	1997	1997	0
361	20231212	142900	91762286	1997	1997	1997	1997	1
362	20231212	142800	91760289	1991	1991	1991	1991	0
363	20231212	142700	91760289	1991	1991	1991	1990	1278
364	20231212	142600	89215870	1991	1991	1991	1991	802
365	20231212	142500	87619088	1991	1994	1994	1991	700
366	20231212	142400	86224188	1990	1990	1990	1990	300
367	20231212	142300	85627188	1995	1995	1995	1995	0
368	20231212	142200	85627188	1995	1995	1995	1995	0
369	20231212	142100	85627188	1995	1995	1995	1995	0
370	20231212	142000	85627188	1995	1995	1995	1995	1
371	20231212	141900	85625193	1996	1996	1996	1996	0
372	20231212	141800	85625193	1996	1996	1996	1996	0
373	20231212	141700	85625193	1996	1996	1996	1996	0
374	20231212	141600	85625193	1996	1996	1996	1996	0
375	20231212	141500	85625193	1996	1996	1996	1996	0
376	20231212	141400	85625193	1996	1996	1996	1996	0
377	20231212	141300	85625193	1996	1996	1996	1996	600
378	20231212	141200	84427593	1996	1991	1996	1991	450
379	20231212	141100	83529408	1991	1991	1991	1991	50
380	20231212	141000	83429858	1997	1997	1997	1997	0
381	20231212	140900	83429858	1997	1997	1997	1997	0
382	20231212	140800	83429858	1997	1997	1997	1997	0
383	20231212	140700	83429858	1997	1997	1997	1997	0
384	20231212	140600	83429858	1997	1997	1997	1997	0
385	20231212	140500	83429858	1997	1997	1997	1997	1
386	20231212	140400	83427861	1997	1992	1997	1991	14
387	20231212	140300	83399938	1991	1991	1991	1991	2
388	20231212	140200	83395956	1991	1991	1991	1991	0
389	20231212	140100	83395956	1991	1991	1991	1991	0
390	20231212	140000	83395956	1991	1991	1991	1991	0
391	20231212	135900	83395956	1991	1991	1991	1991	10
392	20231212	135800	83376046	1995	1995	1995	1995	0
393	20231212	135700	83376046	1995	1995	1995	1995	16
394	20231212	135600	83344126	1998	1998	1998	1998	0
395	20231212	135500	83344126	1998	1998	1998	1998	0
396	20231212	135400	83344126	1998	1998	1998	1998	0
397	20231212	135300	83344126	1998	1998	1998	1998	1
398	20231212	135200	83342128	1997	1990	1997	1990	113
399	20231212	135100	83117167	1990	1990	1990	1990	0
400	20231212	135000	83117167	1990	1990	1990	1990	0
401	20231212	134900	83117167	1990	1990	1990	1990	0
402	20231212	134800	83117167	1990	1990	1990	1990	0
403	20231212	134700	83117167	1990	1990	1990	1990	4133
404	20231212	134600	74892497	1997	1997	1997	1997	0
405	20231212	134500	74892497	1997	1997	1997	1997	1
406	20231212	134400	74890500	1997	1995	1997	1995	356
407	20231212	134300	74180035	1995	1995	1995	1995	0
408	20231212	134200	74180035	1995	1995	1995	1995	0
409	20231212	134100	74180035	1995	1995	1995	1995	0
410	20231212	134000	74180035	1995	1995	1995	1995	0
411	20231212	133900	74180035	1995	1995	1995	1995	0
412	20231212	133800	74180035	1995	1995	1995	1995	0
413	20231212	133700	74180035	1995	1995	1995	1995	0
414	20231212	133600	74180035	1995	1995	1995	1995	0
415	20231212	133500	74180035	1995	1995	1995	1995	0
416	20231212	133400	74180035	1995	1995	1995	1995	0
417	20231212	133300	74180035	1995	1995	1995	1995	0
418	20231212	133200	74180035	1995	1995	1995	1995	51
419	20231212	133100	74078290	1995	1995	1995	1995	1
420	20231212	133000	74076295	1989	1989	1989	1989	0
421	20231212	132900	74076295	1989	1989	1989	1989	0
422	20231212	132800	74076295	1989	1989	1989	1989	0
423	20231212	132700	74076295	1989	1992	1992	1989	3038
424	20231212	132600	68029779	1992	1992	1992	1992	0
425	20231212	132500	68029779	1992	1992	1992	1992	0
426	20231212	132400	68029779	1992	1992	1992	1992	0
427	20231212	132300	68029779	1992	1992	1992	1992	394
428	20231212	132200	67244931	1992	1992	1992	1992	0
429	20231212	132100	67244931	1992	1992	1992	1992	0
430	20231212	132000	67244931	1992	1994	1994	1992	2000
431	20231212	131900	63260327	1994	1994	1994	1994	26
432	20231212	131800	63208483	1997	1997	1997	1997	0
433	20231212	131700	63208483	1997	1997	1997	1997	0
434	20231212	131600	63208483	1997	1997	1997	1997	0
435	20231212	131500	63208483	1997	1997	1997	1997	1
436	20231212	131400	63206486	1992	1992	1992	1992	0
437	20231212	131300	63206486	1992	1992	1992	1992	0
438	20231212	131200	63206486	1992	1992	1992	1992	0
439	20231212	131100	63206486	1992	1992	1992	1992	0
440	20231212	131000	63206486	1992	1992	1992	1992	0
441	20231212	130900	63206486	1992	1992	1992	1992	0
442	20231212	130800	63206486	1992	1992	1992	1992	0
443	20231212	130700	63206486	1992	1993	1993	1992	1000
444	20231212	130600	61214456	1998	1998	1998	1998	0
445	20231212	130500	61214456	1998	1998	1998	1998	0
446	20231212	130400	61214456	1998	1998	1998	1998	0
447	20231212	130300	61214456	1998	1998	1998	1998	0
448	20231212	130200	61214456	1998	1998	1998	1998	0
449	20231212	130100	61214456	1998	1998	1998	1998	0
450	20231212	130000	61214456	1998	1998	1998	1998	0
451	20231212	125900	61214456	1998	1998	1998	1998	0
452	20231212	125800	61214456	1998	1998	1998	1998	0
453	20231212	125700	61214456	1998	1998	1998	1998	1
454	20231212	125600	61212458	1992	1992	1992	1992	0
455	20231212	125500	61212458	1992	1992	1992	1992	0
456	20231212	125400	61212458	1992	1992	1992	1992	0
457	20231212	125300	61212458	1992	1992	1992	1992	375
458	20231212	125200	60465458	1992	1992	1992	1991	1166
459	20231212	125100	58142827	1992	1992	1992	1992	0
460	20231212	125000	58142827	1992	1995	1995	1992	3
461	20231212	124900	58136848	1997	1997	1997	1997	0
462	20231212	124800	58136848	1997	1997	1997	1997	3
463	20231212	124700	58130857	1997	1997	1997	1997	782
464	20231212	124600	56569203	1997	1997	1997	1997	30
465	20231212	124500	56509293	1997	1997	1997	1997	865
466	20231212	124400	54781888	1997	1997	1997	1997	0
467	20231212	124300	54781888	1997	1997	1997	1997	15
468	20231212	124200	54751933	1997	1997	1997	1997	1
469	20231212	124100	54749936	1991	1991	1991	1991	0
470	20231212	124000	54749936	1991	1991	1991	1991	0
471	20231212	123900	54749936	1991	1991	1991	1991	0
472	20231212	123800	54749936	1991	1991	1991	1991	299
473	20231212	123700	54154627	1992	1992	1992	1992	449
474	20231212	123600	53260219	1993	1993	1993	1993	693
475	20231212	123500	51879070	1994	1994	1994	1994	205
476	20231212	123400	51470300	1995	1995	1995	1995	9
477	20231212	123300	51452345	1995	1996	1996	1995	220
478	20231212	123200	51013425	2000	2000	2000	2000	0
479	20231212	123100	51013425	2000	2000	2000	2000	0
480	20231212	123000	51013425	2000	2000	2000	2000	0
481	20231212	122900	51013425	2000	2000	2000	2000	0
482	20231212	122800	51013425	2000	2000	2000	2000	10
483	20231212	122700	50993425	2000	2000	2000	2000	0
484	20231212	122600	50993425	2000	2000	2000	2000	0
485	20231212	122500	50993425	2000	2000	2000	2000	0
486	20231212	122400	50993425	2000	1999	2000	1999	33
487	20231212	122300	50927440	2000	2000	2000	2000	0
488	20231212	122200	50927440	2000	2000	2000	2000	0
489	20231212	122100	50927440	2000	2000	2000	2000	0
490	20231212	122000	50927440	2000	2000	2000	2000	0
491	20231212	121900	50927440	2000	2000	2000	2000	0
492	20231212	121800	50927440	2000	2000	2000	2000	0
493	20231212	121700	50927440	2000	2000	2000	2000	0
494	20231212	121600	50927440	2000	2000	2000	2000	1
495	20231212	121500	50925440	1995	1995	1995	1995	8
496	20231212	121400	50909480	2005	2005	2005	2005	0
497	20231212	121300	50909480	2005	2005	2005	2005	30
498	20231212	121200	50849330	2005	2005	2005	2005	0
499	20231212	121100	50849330	2005	2005	2005	2005	0
500	20231212	121000	50849330	2005	2005	2005	2005	0
501	20231212	120900	50849330	2005	2005	2005	2005	0
502	20231212	120800	50849330	2005	2005	2005	2005	0
503	20231212	120700	50849330	2005	2005	2005	2005	0
504	20231212	120600	50849330	2005	2005	2005	2005	0
505	20231212	120500	50849330	2005	2005	2005	2005	5
506	20231212	120400	50839305	2010	2010	2010	2010	0
507	20231212	120300	50839305	2010	2010	2010	2010	0
508	20231212	120200	50839305	2010	2010	2010	2010	49
509	20231212	120100	50740815	2010	2010	2010	2010	20
510	20231212	120000	50700615	1995	1995	1995	1995	0
511	20231212	115900	50700615	1995	1995	1995	1995	0
512	20231212	115800	50700615	1995	1995	1995	1995	0
513	20231212	115700	50700615	1995	1995	1995	1995	0
514	20231212	115600	50700615	1995	1995	1995	1995	0
515	20231212	115500	50700615	1995	1995	1995	1995	0
516	20231212	115400	50700615	1995	1995	1995	1995	0
517	20231212	115300	50700615	1995	1995	1995	1995	0
518	20231212	115200	50700615	1995	1995	1995	1995	0
519	20231212	115100	50700615	1995	1995	1995	1995	0
520	20231212	115000	50700615	1995	1995	1995	1995	0
521	20231212	114900	50700615	1995	1995	1995	1995	0
522	20231212	114800	50700615	1995	1995	1995	1995	0
523	20231212	114700	50700615	1995	1995	1995	1995	0
524	20231212	114600	50700615	1995	1995	1995	1995	0
525	20231212	114500	50700615	1995	1995	1995	1995	0
526	20231212	114400	50700615	1995	1995	1995	1995	0
527	20231212	114300	50700615	1995	1995	1995	1995	0
528	20231212	114200	50700615	1995	1995	1995	1995	0
529	20231212	114100	50700615	1995	1995	1995	1995	1
530	20231212	114000	50698620	2010	2010	2010	2010	0
531	20231212	113900	50698620	2010	2010	2010	2010	0
532	20231212	113800	50698620	2010	2010	2010	2010	0
533	20231212	113700	50698620	2010	2010	2010	2010	0
534	20231212	113600	50698620	2010	2010	2010	2010	0
535	20231212	113500	50698620	2010	2010	2010	2010	0
536	20231212	113400	50698620	2010	2010	2010	2010	0
537	20231212	113300	50698620	2010	2005	2010	2005	506
538	20231212	113200	49684085	2005	2005	2005	2005	100
539	20231212	113100	49483585	2005	2005	2005	2005	0
540	20231212	113000	49483585	2005	2005	2005	2005	0
541	20231212	112900	49483585	2005	2005	2005	2005	5000
542	20231212	112800	39458585	2005	2005	2005	2005	0
543	20231212	112700	39458585	2005	2005	2005	2005	0
544	20231212	112600	39458585	2005	2005	2005	2005	0
545	20231212	112500	39458585	2005	2005	2005	2005	0
546	20231212	112400	39458585	2005	2005	2005	2005	1
547	20231212	112300	39456580	1993	1993	1993	1993	0
548	20231212	112200	39456580	1993	1993	1993	1993	0
549	20231212	112100	39456580	1993	1993	1993	1993	0
550	20231212	112000	39456580	1993	1993	1993	1993	0
551	20231212	111900	39456580	1993	1993	1993	1993	0
552	20231212	111800	39456580	1993	1993	1993	1993	500
553	20231212	111700	38460080	1993	1993	1993	1993	2
554	20231212	111600	38456094	1993	1993	1993	1993	4
555	20231212	111500	38448122	1999	1999	1999	1999	0
556	20231212	111400	38448122	1999	1999	1999	1999	0
557	20231212	111300	38448122	1999	1999	1999	1999	0
558	20231212	111200	38448122	1999	1998	1999	1998	101
559	20231212	111100	38246224	1993	1993	1993	1993	0
560	20231212	111000	38246224	1993	1993	1993	1993	0
561	20231212	110900	38246224	1993	1993	1993	1993	0
562	20231212	110800	38246224	1993	1993	1993	1993	0
563	20231212	110700	38246224	1993	1993	1993	1993	0
564	20231212	110600	38246224	1993	1993	1993	1993	0
565	20231212	110500	38246224	1993	1993	1993	1993	365
566	20231212	110400	37518779	1993	1993	1993	1993	0
567	20231212	110300	37518779	1993	1993	1993	1993	1
568	20231212	110200	37516786	1993	1993	1993	1993	3
569	20231212	110100	37510807	1992	1992	1992	1992	1
570	20231212	110000	37508815	1993	1993	1993	1993	100
571	20231212	105900	37309515	1993	1994	1994	1992	2606
572	20231212	105800	32115718	2005	2005	2005	2005	0
573	20231212	105700	32115718	2005	2005	2005	2005	0
574	20231212	105600	32115718	2005	2005	2005	2005	0
575	20231212	105500	32115718	2005	2005	2005	2005	0
576	20231212	105400	32115718	2005	2005	2005	2005	0
577	20231212	105300	32115718	2005	2005	2005	2005	0
578	20231212	105200	32115718	2005	2005	2005	2005	1
579	20231212	105100	32113713	2005	2005	2005	2005	1
580	20231212	105000	32111708	2005	1996	2005	1996	11
581	20231212	104900	32089743	1996	1996	1996	1996	10
582	20231212	104800	32069783	2000	2000	2000	2000	0
583	20231212	104700	32069783	2000	2000	2000	2000	10
584	20231212	104600	32049783	2000	2000	2000	2000	0
585	20231212	104500	32049783	2000	2000	2000	2000	1
586	20231212	104400	32047783	1999	1999	1999	1999	0
587	20231212	104300	32047783	1999	1999	1999	1999	0
588	20231212	104200	32047783	1999	1999	1999	1999	0
589	20231212	104100	32047783	1999	1999	1999	1999	0
590	20231212	104000	32047783	1999	1999	1999	1999	1
591	20231212	103900	32045784	2000	2000	2000	2000	0
592	20231212	103800	32045784	2000	2000	2000	2000	0
593	20231212	103700	32045784	2000	2000	2000	2000	0
594	20231212	103600	32045784	2000	2000	2000	2000	0
595	20231212	103500	32045784	2000	2000	2000	2000	0
596	20231212	103400	32045784	2000	2000	2000	2000	0
597	20231212	103300	32045784	2000	2000	2000	2000	0
598	20231212	103200	32045784	2000	2000	2000	2000	1
599	20231212	103100	32043784	1994	1994	1994	1994	0
600	20231212	103000	32043784	1994	1994	1994	1994	0
601	20231212	102900	32043784	1994	1994	1994	1994	0
602	20231212	102800	32043784	1994	1994	1994	1994	0
603	20231212	102700	32043784	1994	1994	1994	1994	0
604	20231212	102600	32043784	1994	1994	1994	1994	0
605	20231212	102500	32043784	1994	1994	1994	1994	0
606	20231212	102400	32043784	1994	1994	1994	1994	74
607	20231212	102300	31896228	1994	1994	1994	1994	0
608	20231212	102200	31896228	1994	1994	1994	1994	0
609	20231212	102100	31896228	1994	1994	1994	1994	0
610	20231212	102000	31896228	1994	1994	1994	1994	0
611	20231212	101900	31896228	1994	1993	1994	1993	142
612	20231212	101800	31613219	1994	1994	1994	1994	0
613	20231212	101700	31613219	1994	1994	1994	1994	0
614	20231212	101600	31613219	1994	1994	1994	1994	4
615	20231212	101500	31605243	1994	1994	1994	1994	0
616	20231212	101400	31605243	1994	1994	1994	1994	1
617	20231212	101300	31603249	1994	1994	1994	1994	106
618	20231212	101200	31391885	1994	1994	1994	1994	0
619	20231212	101100	31391885	1994	1994	1994	1994	7
620	20231212	101000	31377927	1994	1994	1995	1993	88
621	20231212	100900	31202502	1994	1994	1994	1994	11
622	20231212	100800	31180568	1994	1994	1994	1994	7
623	20231212	100700	31166610	1994	1994	1994	1994	2
624	20231212	100600	31162622	1994	1994	1994	1994	0
625	20231212	100500	31162622	1994	1995	1995	1994	5
626	20231212	100400	31152650	2000	2000	2000	2000	0
627	20231212	100300	31152650	2000	2000	2000	2000	0
628	20231212	100200	31152650	2000	2000	2000	2000	1
629	20231212	100100	31150650	1993	1993	1993	1993	0
630	20231212	100000	31150650	1993	1993	1993	1993	1
631	20231212	095900	31148657	1993	1993	1993	1993	0
632	20231212	095800	31148657	1993	1993	1993	1993	0
633	20231212	095700	31148657	1993	1993	1993	1993	878
634	20231212	095600	29398803	1992	1992	1992	1992	0
635	20231212	095500	29398803	1992	1992	1992	1992	0
636	20231212	095400	29398803	1992	1992	1992	1992	0
637	20231212	095300	29398803	1992	1992	1992	1992	1249
638	20231212	095200	26910795	1991	1991	1991	1991	0
639	20231212	095100	26910795	1991	1991	1991	1991	0
640	20231212	095000	26910795	1991	1991	1991	1991	0
641	20231212	094900	26910795	1991	1991	1991	1991	300
642	20231212	094800	26313495	1991	1991	1991	1991	0
643	20231212	094700	26313495	1991	1991	1991	1991	227
644	20231212	094600	25861538	2005	2005	2005	2005	0
645	20231212	094500	25861538	2005	2005	2005	2005	0
646	20231212	094400	25861538	2005	2005	2005	2005	0
647	20231212	094300	25861538	2005	2005	2005	2005	75
648	20231212	094200	25711163	2005	2005	2005	2005	0
649	20231212	094100	25711163	2005	2005	2005	2005	1
650	20231212	094000	25709158	2010	2010	2010	2010	0
651	20231212	093900	25709158	2010	2010	2010	2010	0
652	20231212	093800	25709158	2010	2010	2010	2010	1
653	20231212	093700	25707148	1991	1991	1991	1991	70
654	20231212	093600	25567778	1991	1991	1991	1991	0
655	20231212	093500	25567778	1991	1991	1991	1991	31
656	20231212	093400	25506057	1991	1991	1991	1991	0
657	20231212	093300	25506057	1991	1991	1991	1991	620
658	20231212	093200	24271637	1991	1991	1991	1991	1
659	20231212	093100	24269646	2005	2005	2005	2005	0
660	20231212	093000	24269646	2005	2005	2005	2005	14
661	20231212	092900	24241576	1990	1990	1990	1990	0
662	20231212	092800	24241576	1990	1990	1990	1990	259
663	20231212	092700	23726166	1990	1997	1997	1990	2061
664	20231212	092600	19623242	1998	1999	1999	1998	489
665	20231212	092500	18646207	2000	2000	2000	2000	0
666	20231212	092400	18646207	2000	2000	2000	2000	298
667	20231212	092300	18050207	2020	2020	2020	2020	0
668	20231212	092200	18050207	2020	2020	2020	2020	300
669	20231212	092100	17444207	2000	2000	2000	2000	0
670	20231212	092000	17444207	2000	2005	2005	2000	44
671	20231212	091900	17356202	2010	2010	2010	2010	18
672	20231212	091800	17320022	2010	2010	2010	2010	0
673	20231212	091700	17320022	2010	2010	2010	2010	0
674	20231212	091600	17320022	2010	2015	2015	2010	293
675	20231212	091500	16730537	2025	2020	2035	1998	901
676	20231212	091400	14902815	2025	2020	2025	2020	501
677	20231212	091300	13889295	1999	2005	2020	1999	327
678	20231212	091200	13231716	2000	2000	2000	2000	1001
679	20231212	091100	11229716	1987	1987	1987	1987	0
680	20231212	091000	11229716	1987	1988	1988	1987	620
681	20231212	090900	9997176	1987	1988	1988	1987	365
682	20231212	090800	9271604	1988	1988	1988	1988	100
683	20231212	090700	9072804	1988	1992	1992	1988	1154
684	20231212	090600	6776510	1993	1997	1997	1993	1117
685	20231212	090500	4547605	1997	1997	1997	1997	0
686	20231212	090400	4547605	1997	1997	1997	1997	537
687	20231212	090300	3475216	1996	1996	1996	1996	518
688	20231212	090200	2441288	2015	1998	2015	1995	540
689	20231212	090100	1362109	1999	2010	2010	1999	181
690	20231212	090000	998325	2025	2025	2025	2025	493