KissMeData/012860/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185700	638557092	1996	1996	1996	1996	2793
3	20231206	185600	638557092	1996	1996	1996	1996	0
4	20231206	185500	638557092	1996	1996	1996	1996	0
5	20231206	185400	638557092	1996	1996	1996	1996	0
6	20231206	185300	638557092	1996	1996	1996	1996	0
7	20231206	185200	638557092	1996	1996	1996	1996	0
8	20231206	185100	638557092	1996	1996	1996	1996	0
9	20231206	185000	638557092	1996	1996	1996	1996	0
10	20231206	184900	638557092	1996	1996	1996	1996	0
11	20231206	184800	638557092	1996	1996	1996	1996	0
12	20231206	184700	638557092	1996	1996	1996	1996	0
13	20231206	184600	638557092	1996	1996	1996	1996	0
14	20231206	184500	638557092	1996	1996	1996	1996	0
15	20231206	184400	638557092	1996	1996	1996	1996	0
16	20231206	184300	638557092	1996	1996	1996	1996	0
17	20231206	184200	638557092	1996	1996	1996	1996	0
18	20231206	184100	638557092	1996	1996	1996	1996	0
19	20231206	184000	638557092	1996	1996	1996	1996	0
20	20231206	183900	638557092	1996	1996	1996	1996	0
21	20231206	183800	638557092	1996	1996	1996	1996	0
22	20231206	183700	638557092	1996	1996	1996	1996	0
23	20231206	183600	638557092	1996	1996	1996	1996	0
24	20231206	183500	638557092	1996	1996	1996	1996	0
25	20231206	183400	638557092	1996	1996	1996	1996	0
26	20231206	183300	638557092	1996	1996	1996	1996	0
27	20231206	183200	638557092	1996	1996	1996	1996	0
28	20231206	183100	638557092	1996	1996	1996	1996	0
29	20231206	183000	638557092	1996	1996	1996	1996	0
30	20231206	182900	638557092	1996	1996	1996	1996	0
31	20231206	182800	638557092	1996	1996	1996	1996	0
32	20231206	182700	638557092	1996	1996	1996	1996	2793
33	20231206	182600	638557092	1996	1996	1996	1996	0
34	20231206	182500	638557092	1996	1996	1996	1996	0
35	20231206	182400	638557092	1996	1996	1996	1996	0
36	20231206	182300	638557092	1996	1996	1996	1996	0
37	20231206	182200	638557092	1996	1996	1996	1996	0
38	20231206	182100	638557092	1996	1996	1996	1996	0
39	20231206	182000	638557092	1996	1996	1996	1996	0
40	20231206	181900	638557092	1996	1996	1996	1996	0
41	20231206	181800	638557092	1996	1996	1996	1996	0
42	20231206	181700	638557092	1996	1996	1996	1996	0
43	20231206	181600	638557092	1996	1996	1996	1996	0
44	20231206	181500	638557092	1996	1996	1996	1996	0
45	20231206	181400	638557092	1996	1996	1996	1996	0
46	20231206	181300	638557092	1996	1996	1996	1996	0
47	20231206	181200	638557092	1996	1996	1996	1996	0
48	20231206	181100	638557092	1996	1996	1996	1996	0
49	20231206	181000	638557092	1996	1996	1996	1996	0
50	20231206	180900	638557092	1996	1996	1996	1996	0
51	20231206	180800	638557092	1996	1996	1996	1996	0
52	20231206	180700	638557092	1996	1996	1996	1996	0
53	20231206	180600	638557092	1996	1996	1996	1996	0
54	20231206	180500	638557092	1996	1996	1996	1996	0
55	20231206	180400	638557092	1996	1996	1996	1996	0
56	20231206	180300	638557092	1996	1996	1996	1996	0
57	20231206	180200	638557092	1996	1996	1996	1996	0
58	20231206	180100	638557092	1996	1996	1996	1996	0
59	20231206	180000	638557092	1996	1996	1996	1996	0
60	20231206	175900	638557092	1996	1996	1996	1996	0
61	20231206	175800	638557092	1996	1996	1996	1996	0
62	20231206	175700	638557092	1996	1996	1996	1996	2793
63	20231206	175600	638557092	1996	1996	1996	1996	0
64	20231206	175500	638557092	1996	1996	1996	1996	0
65	20231206	175400	638557092	1996	1996	1996	1996	0
66	20231206	175300	638557092	1996	1996	1996	1996	0
67	20231206	175200	638557092	1996	1996	1996	1996	0
68	20231206	175100	638557092	1996	1996	1996	1996	0
69	20231206	175000	638557092	1996	1996	1996	1996	0
70	20231206	174900	638557092	1996	1996	1996	1996	0
71	20231206	174800	638557092	1996	1996	1996	1996	0
72	20231206	174700	638557092	1996	1996	1996	1996	0
73	20231206	174600	638557092	1996	1996	1996	1996	0
74	20231206	174500	638557092	1996	1996	1996	1996	0
75	20231206	174400	638557092	1996	1996	1996	1996	0
76	20231206	174300	638557092	1996	1996	1996	1996	0
77	20231206	174200	638557092	1996	1996	1996	1996	0
78	20231206	174100	638557092	1996	1996	1996	1996	0
79	20231206	174000	638557092	1996	1996	1996	1996	0
80	20231206	173900	638557092	1996	1996	1996	1996	0
81	20231206	173800	638557092	1996	1996	1996	1996	0
82	20231206	173700	638557092	1996	1996	1996	1996	0
83	20231206	173600	638557092	1996	1996	1996	1996	0
84	20231206	173500	638557092	1996	1996	1996	1996	0
85	20231206	173400	638557092	1996	1996	1996	1996	0
86	20231206	173300	638557092	1996	1996	1996	1996	0
87	20231206	173200	638557092	1996	1996	1996	1996	0
88	20231206	173100	638557092	1996	1996	1996	1996	0
89	20231206	173000	638557092	1996	1996	1996	1996	0
90	20231206	172900	638557092	1996	1996	1996	1996	0
91	20231206	172800	638557092	1996	1996	1996	1996	0
92	20231206	172700	638557092	1996	1996	1996	1996	2793
93	20231206	172600	638557092	1996	1996	1996	1996	0
94	20231206	172500	638557092	1996	1996	1996	1996	0
95	20231206	172400	638557092	1996	1996	1996	1996	0
96	20231206	172300	638557092	1996	1996	1996	1996	0
97	20231206	172200	638557092	1996	1996	1996	1996	0
98	20231206	172100	638557092	1996	1996	1996	1996	0
99	20231206	172000	638557092	1996	1996	1996	1996	0
100	20231206	171900	638557092	1996	1996	1996	1996	0
101	20231206	171800	638557092	1996	1996	1996	1996	0
102	20231206	171700	638557092	1996	1996	1996	1996	0
103	20231206	171600	638557092	1996	1996	1996	1996	0
104	20231206	171500	638557092	1996	1996	1996	1996	0
105	20231206	171400	638557092	1996	1996	1996	1996	0
106	20231206	171300	638557092	1996	1996	1996	1996	0
107	20231206	171200	638557092	1996	1996	1996	1996	0
108	20231206	171100	638557092	1996	1996	1996	1996	0
109	20231206	171000	638557092	1996	1996	1996	1996	0
110	20231206	170900	638557092	1996	1996	1996	1996	0
111	20231206	170800	638557092	1996	1996	1996	1996	0
112	20231206	170700	638557092	1996	1996	1996	1996	0
113	20231206	170600	638557092	1996	1996	1996	1996	0
114	20231206	170500	638557092	1996	1996	1996	1996	0
115	20231206	170400	638557092	1996	1996	1996	1996	0
116	20231206	170300	638557092	1996	1996	1996	1996	0
117	20231206	170200	638557092	1996	1996	1996	1996	0
118	20231206	170100	638557092	1996	1996	1996	1996	0
119	20231206	170000	638557092	1996	1996	1996	1996	0
120	20231206	165900	638557092	1996	1996	1996	1996	0
121	20231206	165800	638557092	1996	1996	1996	1996	0
122	20231206	165700	638557092	1996	1996	1996	1996	2793
123	20231206	165600	638557092	1996	1996	1996	1996	0
124	20231206	165500	638557092	1996	1996	1996	1996	0
125	20231206	165400	638557092	1996	1996	1996	1996	0
126	20231206	165300	638557092	1996	1996	1996	1996	0
127	20231206	165200	638557092	1996	1996	1996	1996	0
128	20231206	165100	638557092	1996	1996	1996	1996	0
129	20231206	165000	638557092	1996	1996	1996	1996	0
130	20231206	164900	638557092	1996	1996	1996	1996	0
131	20231206	164800	638557092	1996	1996	1996	1996	0
132	20231206	164700	638557092	1996	1996	1996	1996	0
133	20231206	164600	638557092	1996	1996	1996	1996	0
134	20231206	164500	638557092	1996	1996	1996	1996	0
135	20231206	164400	638557092	1996	1996	1996	1996	0
136	20231206	164300	638557092	1996	1996	1996	1996	0
137	20231206	164200	638557092	1996	1996	1996	1996	0
138	20231206	164100	638557092	1996	1996	1996	1996	0
139	20231206	164000	638557092	1996	1996	1996	1996	0
140	20231206	163900	638557092	1996	1996	1996	1996	0
141	20231206	163800	638557092	1996	1996	1996	1996	0
142	20231206	163700	638557092	1996	1996	1996	1996	0
143	20231206	163600	638557092	1996	1996	1996	1996	0
144	20231206	163500	638557092	1996	1996	1996	1996	0
145	20231206	163400	638557092	1996	1996	1996	1996	0
146	20231206	163300	638557092	1996	1996	1996	1996	0
147	20231206	163200	638557092	1996	1996	1996	1996	0
148	20231206	163100	638557092	1996	1996	1996	1996	0
149	20231206	163000	638557092	1996	1996	1996	1996	0
150	20231206	162900	638557092	1996	1996	1996	1996	0
151	20231206	162800	638557092	1996	1996	1996	1996	0
152	20231206	162700	638557092	1996	1996	1996	1996	2793
153	20231206	162600	638557092	1996	1996	1996	1996	0
154	20231206	162500	638557092	1996	1996	1996	1996	0
155	20231206	162400	638557092	1996	1996	1996	1996	0
156	20231206	162300	638557092	1996	1996	1996	1996	0
157	20231206	162200	638557092	1996	1996	1996	1996	0
158	20231206	162100	638557092	1996	1996	1996	1996	0
159	20231206	162000	638557092	1996	1996	1996	1996	0
160	20231206	161900	638557092	1996	1996	1996	1996	0
161	20231206	161800	638557092	1996	1996	1996	1996	0
162	20231206	161700	638557092	1996	1996	1996	1996	0
163	20231206	161600	638557092	1996	1996	1996	1996	0
164	20231206	161500	638557092	1996	1996	1996	1996	0
165	20231206	161400	638557092	1996	1996	1996	1996	0
166	20231206	161300	638557092	1996	1996	1996	1996	0
167	20231206	161200	638557092	1996	1996	1996	1996	0
168	20231206	161100	638557092	1996	1996	1996	1996	0
169	20231206	161000	638557092	1996	1996	1996	1996	0
170	20231206	160900	638557092	1996	1996	1996	1996	0
171	20231206	160800	638557092	1996	1996	1996	1996	0
172	20231206	160700	638557092	1996	1996	1996	1996	0
173	20231206	160600	638557092	1996	1996	1996	1996	0
174	20231206	160500	638557092	1996	1996	1996	1996	0
175	20231206	160400	638557092	1996	1996	1996	1996	0
176	20231206	160300	638557092	1996	1996	1996	1996	0
177	20231206	160200	638557092	1996	1996	1996	1996	0
178	20231206	160100	638557092	1996	1996	1996	1996	0
179	20231206	160000	638557092	1996	1996	1996	1996	0
180	20231206	155900	638557092	1996	1996	1996	1996	0
181	20231206	155800	638557092	1996	1996	1996	1996	0
182	20231206	155700	638557092	1996	1996	1996	1996	2793
183	20231206	155600	638557092	1996	1996	1996	1996	0
184	20231206	155500	638557092	1996	1996	1996	1996	0
185	20231206	155400	638557092	1996	1996	1996	1996	0
186	20231206	155300	638557092	1996	1996	1996	1996	0
187	20231206	155200	638557092	1996	1996	1996	1996	0
188	20231206	155100	638557092	1996	1996	1996	1996	0
189	20231206	155000	638557092	1996	1996	1996	1996	0
190	20231206	154900	638557092	1996	1996	1996	1996	0
191	20231206	154800	638557092	1996	1996	1996	1996	0
192	20231206	154700	638557092	1996	1996	1996	1996	0
193	20231206	154600	638557092	1996	1996	1996	1996	0
194	20231206	154500	638557092	1996	1996	1996	1996	0
195	20231206	154400	638557092	1996	1996	1996	1996	0
196	20231206	154300	638557092	1996	1996	1996	1996	0
197	20231206	154200	638557092	1996	1996	1996	1996	0
198	20231206	154100	638557092	1996	1996	1996	1996	0
199	20231206	154000	638557092	1996	1996	1996	1996	0
200	20231206	153900	638557092	1996	1996	1996	1996	0
201	20231206	153800	638557092	1996	1996	1996	1996	0
202	20231206	153700	638557092	1996	1996	1996	1996	0
203	20231206	153600	638557092	1996	1996	1996	1996	0
204	20231206	153500	638557092	1996	1996	1996	1996	0
205	20231206	153400	638557092	1996	1996	1996	1996	0
206	20231206	153300	638557092	1996	1996	1996	1996	0
207	20231206	153200	638557092	1996	1996	1996	1996	0
208	20231206	153100	638557092	1996	1996	1996	1996	0
209	20231206	153000	638557092	1996	1996	1996	1996	2793
210	20231206	152900	632982264	1996	1996	1996	1996	0
211	20231206	152800	632982264	1996	1996	1996	1996	0
212	20231206	152700	632982264	1996	1996	1996	1996	0
213	20231206	152600	632982264	1996	1996	1996	1996	0
214	20231206	152500	632982264	1996	1996	1996	1996	0
215	20231206	152400	632982264	1996	1996	1996	1996	0
216	20231206	152300	632982264	1996	1996	1996	1996	0
217	20231206	152200	632982264	1996	1996	1996	1996	0
218	20231206	152100	632982264	1996	1996	1996	1996	0
219	20231206	152000	632982264	1996	1996	1996	1996	0
220	20231206	151900	632982264	1996	1998	1998	1996	1521
221	20231206	151800	629946274	1996	1997	1997	1995	2397
222	20231206	151700	625162719	1997	1997	1997	1995	913
223	20231206	151600	623339934	1997	1997	1997	1997	104
224	20231206	151500	623132246	1998	1997	1998	1997	159
225	20231206	151400	622814673	1997	1997	1998	1997	124
226	20231206	151300	622567044	1998	1998	1998	1998	2
227	20231206	151200	622563048	1998	1998	1998	1994	1228
228	20231206	151100	620113936	1998	1998	1998	1997	187
229	20231206	151000	619740345	1998	1996	1998	1995	8315
230	20231206	150900	603151382	1997	1997	1997	1997	1831
231	20231206	150800	599494875	1997	1997	1997	1997	25
232	20231206	150700	599444950	1997	1998	1998	1997	5445
233	20231206	150600	588569234	1997	1997	1997	1997	700
234	20231206	150500	587171334	1998	1998	1998	1998	0
235	20231206	150400	587171334	1998	1998	1998	1998	0
236	20231206	150300	587171334	1998	1998	1998	1998	1
237	20231206	150200	587169336	1997	1997	1997	1997	1
238	20231206	150100	587167339	1996	1997	1997	1996	931
239	20231206	150000	585308246	1997	1997	1997	1997	0
240	20231206	145900	585308246	1997	1997	1997	1997	399
241	20231206	145800	584511443	1998	1998	1998	1998	101
242	20231206	145700	584309645	1998	1998	1998	1998	0
243	20231206	145600	584309645	1998	1998	1998	1998	0
244	20231206	145500	584309645	1998	1998	1998	1998	0
245	20231206	145400	584309645	1998	1998	1998	1998	1531
246	20231206	145300	581250707	1997	1997	1997	1997	0
247	20231206	145200	581250707	1997	1997	1997	1997	0
248	20231206	145100	581250707	1997	1998	1998	1997	1008
249	20231206	145000	579236731	1998	1998	1998	1997	667
250	20231206	144900	577904730	1994	1994	1998	1994	925
251	20231206	144800	576060172	1994	1994	1994	1994	0
252	20231206	144700	576060172	1994	1995	1995	1994	832
253	20231206	144600	574400336	1996	1997	1997	1996	153
254	20231206	144500	574094880	1995	1998	1998	1995	1006
255	20231206	144400	572087772	1998	1998	1998	1998	34
256	20231206	144300	572019840	1998	1999	1999	1998	23
257	20231206	144200	571973866	1998	1998	1998	1998	0
258	20231206	144100	571973866	1998	1998	1998	1998	119
259	20231206	144000	571736104	1995	1995	1995	1995	0
260	20231206	143900	571736104	1995	1999	1999	1995	6879
261	20231206	143800	557998782	2000	2000	2000	2000	124
262	20231206	143700	557750782	2000	2000	2000	2000	10
263	20231206	143600	557730782	2000	2000	2000	2000	51
264	20231206	143500	557628782	2005	2005	2005	2005	6
265	20231206	143400	557616752	2000	2005	2005	2000	15
266	20231206	143300	557586692	2005	2005	2005	2005	12
267	20231206	143200	557562632	2005	2005	2005	2005	2
268	20231206	143100	557558622	1999	2000	2000	1999	1876
269	20231206	143000	553807601	2000	2000	2000	2000	1332
270	20231206	142900	551143601	2005	2005	2005	2005	1
271	20231206	142800	551141596	2000	2000	2000	2000	90
272	20231206	142700	550961596	2005	2005	2005	2005	356
273	20231206	142600	550247816	2005	2005	2005	2005	0
274	20231206	142500	550247816	2005	2005	2005	2000	101
275	20231206	142400	550045806	2000	2000	2000	2000	0
276	20231206	142300	550045806	2000	2000	2000	2000	0
277	20231206	142200	550045806	2000	2005	2005	2000	681
278	20231206	142100	548683796	2005	2005	2005	2005	1000
279	20231206	142000	546678796	2000	1999	2005	1999	1392
280	20231206	141900	543895486	2005	2005	2005	2005	0
281	20231206	141800	543895486	2005	2005	2005	2005	0
282	20231206	141700	543895486	2005	2005	2005	2005	0
283	20231206	141600	543895486	2005	2005	2005	2005	1
284	20231206	141500	543893481	1999	2000	2000	1999	1996
285	20231206	141400	539902154	2005	2005	2005	2005	0
286	20231206	141300	539902154	2005	2005	2005	2005	551
287	20231206	141200	538797399	2005	2000	2005	2000	32
288	20231206	141100	538733389	1999	2005	2005	1999	1505
289	20231206	141000	535724276	2005	2000	2005	2000	694
290	20231206	140900	534336266	2000	2000	2005	1999	3331
291	20231206	140800	527674305	2000	2005	2005	2000	11
292	20231206	140700	527652300	2005	2005	2005	2000	2937
293	20231206	140600	521778290	2000	2000	2000	2000	248
294	20231206	140500	521282290	2000	2005	2005	2000	648
295	20231206	140400	519984675	2005	2005	2005	2005	208
296	20231206	140300	519567635	2005	2005	2005	2005	10
297	20231206	140200	519547585	2010	2010	2010	2010	595
298	20231206	140100	518351635	2010	2010	2010	2010	305
299	20231206	140000	517738585	2000	2000	2000	2000	0
300	20231206	135900	517738585	2000	2005	2005	2000	2400
301	20231206	135800	512929140	2010	2005	2010	2005	2367
302	20231206	135700	508183300	2005	2000	2005	2000	510
303	20231206	135600	507163250	2000	2000	2000	2000	0
304	20231206	135500	507163250	2000	2000	2000	2000	2159
305	20231206	135400	502845250	2000	2000	2000	2000	4
306	20231206	135300	502837250	2005	2005	2005	2005	0
307	20231206	135200	502837250	2005	2005	2005	2005	431
308	20231206	135100	501973095	2005	2005	2005	2005	1
309	20231206	135000	501971090	2005	2005	2005	2005	12
310	20231206	134900	501947030	2005	2005	2005	2005	11
311	20231206	134800	501924975	2005	2005	2005	2005	1
312	20231206	134700	501922970	2005	2005	2005	2005	1
313	20231206	134600	501920965	2005	2005	2005	2005	3
314	20231206	134500	501914950	2005	2005	2005	2005	778
315	20231206	134400	500355060	2005	2005	2005	2005	0
316	20231206	134300	500355060	2005	2005	2005	2005	1129
317	20231206	134200	498091415	2005	2005	2005	2005	402
318	20231206	134100	497285405	2005	2005	2005	2005	268
319	20231206	134000	496748065	2005	2005	2005	2005	0
320	20231206	133900	496748065	2005	2005	2005	2005	0
321	20231206	133800	496748065	2005	2005	2005	2005	0
322	20231206	133700	496748065	2005	2005	2005	2005	0
323	20231206	133600	496748065	2005	2005	2005	2005	0
324	20231206	133500	496748065	2005	2005	2005	2005	0
325	20231206	133400	496748065	2005	2005	2005	2005	0
326	20231206	133300	496748065	2005	2005	2005	2005	101
327	20231206	133200	496545560	2005	2005	2005	2005	1
328	20231206	133100	496543555	2000	2005	2005	2000	1001
329	20231206	133000	494541550	2010	2000	2010	2000	2883
330	20231206	132900	488775420	2000	2000	2000	2000	5
331	20231206	132800	488765420	2010	2010	2010	2010	1
332	20231206	132700	488763410	2000	2000	2000	2000	0
333	20231206	132600	488763410	2000	2000	2000	2000	1068
334	20231206	132500	486627410	2000	2000	2000	2000	50
335	20231206	132400	486527410	2000	2000	2000	2000	140
336	20231206	132300	486247410	2000	2010	2010	2000	1001
337	20231206	132200	484245400	2000	2000	2000	2000	40
338	20231206	132100	484165400	2000	2005	2005	2000	2301
339	20231206	132000	479562990	2010	2005	2010	2005	51
340	20231206	131900	479460485	2005	2005	2005	2005	447
341	20231206	131800	478564250	2005	2000	2005	2000	1259
342	20231206	131700	476041430	2005	2010	2010	2005	300
343	20231206	131600	475438930	2010	2010	2010	2010	0
344	20231206	131500	475438930	2010	2000	2010	2000	1555
345	20231206	131400	472328440	2000	2000	2010	2000	941
346	20231206	131300	470444235	2005	2005	2005	2005	134
347	20231206	131200	470175565	2010	2010	2010	2010	0
348	20231206	131100	470175565	2010	2010	2010	2010	0
349	20231206	131000	470175565	2010	2010	2010	2010	2
350	20231206	130900	470171545	2005	2005	2005	2005	500
351	20231206	130800	469169045	2010	2010	2010	2010	0
352	20231206	130700	469169045	2010	2010	2010	2010	1497
353	20231206	130600	466160075	2010	2010	2010	2010	571
354	20231206	130500	465012365	2010	2010	2010	2010	500
355	20231206	130400	464007365	2010	2010	2010	2010	0
356	20231206	130300	464007365	2010	2010	2010	2010	0
357	20231206	130200	464007365	2010	2005	2010	2005	15
358	20231206	130100	463977235	2005	2005	2005	2005	3614
359	20231206	130000	456731165	2005	2005	2005	2005	14
360	20231206	125900	456703095	2005	2005	2005	2005	100
361	20231206	125800	456502595	2010	2010	2010	2010	2250
362	20231206	125700	451980095	2010	2005	2010	2005	2
363	20231206	125600	451976080	2005	2005	2005	2005	50
364	20231206	125500	451875830	2010	2005	2010	2005	101
365	20231206	125400	451673320	2010	2010	2010	2010	151
366	20231206	125300	451369810	2005	2005	2005	2005	158
367	20231206	125200	451053020	2005	2005	2005	2005	125
368	20231206	125100	450802395	1999	2005	2005	1999	357
369	20231206	125000	450088701	2010	2010	2010	2010	0
370	20231206	124900	450088701	2010	2005	2010	2000	3002
371	20231206	124800	444082106	2005	2005	2005	2005	30
372	20231206	124700	444021956	2005	2005	2005	2005	10
373	20231206	124600	444001906	2005	2005	2005	2005	0
374	20231206	124500	444001906	2005	2010	2010	2005	201
375	20231206	124400	443598896	2010	2010	2010	2010	750
376	20231206	124300	442091396	2010	2010	2010	2010	0
377	20231206	124200	442091396	2010	2005	2010	2005	35
378	20231206	124100	442021166	2010	2010	2010	2010	10
379	20231206	124000	442001066	2010	2010	2010	2010	100
380	20231206	123900	441800066	2010	2010	2010	2010	13
381	20231206	123800	441773936	2010	2010	2010	2010	7
382	20231206	123700	441759866	2010	2010	2010	2005	135
383	20231206	123600	441488571	2010	2005	2010	2005	507
384	20231206	123500	440472031	2005	2010	2010	2005	3347
385	20231206	123400	433744586	2010	2010	2010	2010	1
386	20231206	123300	433742576	2010	2010	2010	2010	1
387	20231206	123200	433740566	2005	2005	2005	2005	1
388	20231206	123100	433738561	2010	2010	2010	2010	3000
389	20231206	123000	427708561	2010	2010	2010	2010	501
390	20231206	122900	426701551	2010	2005	2010	2005	747
391	20231206	122800	425203811	2010	2005	2010	2005	2
392	20231206	122700	425199796	2010	2010	2010	2010	0
393	20231206	122600	425199796	2010	2010	2010	2010	0
394	20231206	122500	425199796	2010	2010	2010	2010	1
395	20231206	122400	425197786	2005	2005	2005	2005	0
396	20231206	122300	425197786	2005	2005	2005	2005	2
397	20231206	122200	425193776	2005	2005	2005	2005	999
398	20231206	122100	423190781	2005	2005	2005	2005	0
399	20231206	122000	423190781	2005	2005	2005	2005	128
400	20231206	121900	422934141	2010	2010	2010	2010	4
401	20231206	121800	422926101	2005	2005	2005	2005	1
402	20231206	121700	422924096	2005	2005	2005	2005	1
403	20231206	121600	422922091	2010	2010	2010	2010	0
404	20231206	121500	422922091	2010	2005	2010	2005	2801
405	20231206	121400	417297081	2010	2010	2010	2010	0
406	20231206	121300	417297081	2010	2010	2010	2010	0
407	20231206	121200	417297081	2010	2010	2010	2010	0
408	20231206	121100	417297081	2010	2005	2010	2005	43
409	20231206	121000	417210861	2005	2005	2005	2005	0
410	20231206	120900	417210861	2005	2005	2005	2005	1
411	20231206	120800	417208856	2000	2000	2000	2000	0
412	20231206	120700	417208856	2000	2005	2005	2000	611
413	20231206	120600	415986321	2000	2000	2000	2000	1053
414	20231206	120500	413880321	2000	2005	2005	2000	4732
415	20231206	120400	404415076	2005	2005	2005	2005	0
416	20231206	120300	404415076	2005	2005	2005	2005	1000
417	20231206	120200	402410076	2005	2005	2005	2005	2
418	20231206	120100	402406066	2000	2005	2005	2000	17
419	20231206	120000	402372061	1999	2005	2005	1999	4010
420	20231206	115900	394356053	2000	2000	2000	2000	1549
421	20231206	115800	391258053	2005	2005	2005	2005	137
422	20231206	115700	390983368	2010	2010	2010	2010	1
423	20231206	115600	390981358	2005	2005	2005	2005	991
424	20231206	115500	388994403	2005	2005	2005	2005	999
425	20231206	115400	386991408	2010	2010	2015	2010	611
426	20231206	115300	385763293	2010	2010	2010	2010	286
427	20231206	115200	385188433	2010	2015	2015	2010	5
428	20231206	115100	385178378	2010	2010	2010	2005	305
429	20231206	115000	384565378	2010	2010	2010	2010	3571
430	20231206	114900	377387668	2010	2010	2010	2010	1
431	20231206	114800	377385658	2005	2005	2005	2005	50
432	20231206	114700	377285408	2010	2010	2010	2010	201
433	20231206	114600	376881398	2005	2010	2010	2005	356
434	20231206	114500	376167088	2005	2010	2010	2005	175
435	20231206	114400	375815348	2010	2005	2010	2005	2408
436	20231206	114300	370979288	2010	2010	2010	2010	6
437	20231206	114200	370967228	2010	2005	2010	2005	107
438	20231206	114100	370752688	2010	2010	2010	2010	0
439	20231206	114000	370752688	2010	2010	2010	2010	1
440	20231206	113900	370750678	2010	2005	2010	2005	92
441	20231206	113800	370566213	2005	2010	2010	2005	443
442	20231206	113700	369677068	2010	2005	2010	2005	325
443	20231206	113600	369024448	2005	2005	2005	2005	14
444	20231206	113500	368996378	2005	2005	2005	2005	10
445	20231206	113400	368976328	2005	2010	2010	2005	2
446	20231206	113300	368972313	2005	2005	2010	2005	552
447	20231206	113200	367865543	2010	2010	2010	2010	1
448	20231206	113100	367863533	2010	2010	2010	2005	104
449	20231206	113000	367654993	2010	2010	2010	2010	1100
450	20231206	112900	365443993	2010	2010	2010	2010	1005
451	20231206	112800	363423943	2000	2010	2010	2000	1002
452	20231206	112700	361419923	2005	2000	2005	1995	1463
453	20231206	112600	358497558	2005	2005	2005	2005	0
454	20231206	112500	358497558	2005	2005	2005	2005	0
455	20231206	112400	358497558	2005	2005	2005	2005	8
456	20231206	112300	358481518	2005	2005	2005	2005	877
457	20231206	112200	356723133	2005	2005	2005	2005	1080
458	20231206	112100	354557733	2005	2005	2005	2005	52
459	20231206	112000	354453473	2005	2005	2005	2005	0
460	20231206	111900	354453473	2005	2010	2010	2005	1032
461	20231206	111800	352381813	2010	2010	2010	2010	1001
462	20231206	111700	350369803	2010	2010	2010	2010	1506
463	20231206	111600	347342743	2010	2010	2010	2010	0
464	20231206	111500	347342743	2010	2010	2010	2005	611
465	20231206	111400	346115638	2010	2010	2010	2010	1
466	20231206	111300	346113628	2010	2010	2010	2010	1101
467	20231206	111200	343900618	2010	2010	2010	2010	1
468	20231206	111100	343898608	2005	2005	2005	2005	0
469	20231206	111000	343898608	2005	2010	2010	2005	2002
470	20231206	110900	339874593	2010	2005	2010	2005	231
471	20231206	110800	339411283	2010	2010	2010	2010	249
472	20231206	110700	338910793	2005	2005	2010	2005	198
473	20231206	110600	338513798	2005	2005	2010	2005	51
474	20231206	110500	338411538	2005	2000	2005	2000	161
475	20231206	110400	338088738	2005	1999	2005	1999	669
476	20231206	110300	336751215	1999	2005	2005	1999	8748
477	20231206	110200	319228365	2010	2010	2010	2010	2
478	20231206	110100	319224345	2010	2010	2010	2010	0
479	20231206	110000	319224345	2010	2010	2010	2010	1
480	20231206	105900	319222335	2010	2010	2010	2010	431
481	20231206	105800	318356025	2005	2005	2005	2005	503
482	20231206	105700	317347510	2010	2010	2010	2010	995
483	20231206	105600	315347560	2010	2005	2010	2005	604
484	20231206	105500	314134970	2010	2010	2010	2010	1
485	20231206	105400	314132960	2010	2005	2010	2005	2
486	20231206	105300	314128945	2010	2010	2010	2010	35
487	20231206	105200	314058595	2010	2010	2010	2010	2
488	20231206	105100	314054575	2010	2005	2010	2005	190
489	20231206	105000	313673620	2005	2010	2010	2005	1078
490	20231206	104900	311510675	2010	2010	2010	2010	93
491	20231206	104800	311323745	2010	2010	2010	2010	101
492	20231206	104700	311120735	2010	2010	2010	2010	107
493	20231206	104600	310905665	2010	2010	2010	2005	444
494	20231206	104500	310013230	2010	2010	2010	2010	3147
495	20231206	104400	303687760	2015	2015	2015	2015	4
496	20231206	104300	303679700	2010	2010	2010	2010	2256
497	20231206	104200	299145140	2015	2010	2015	2010	820
498	20231206	104100	297496935	2010	2015	2015	2010	2310
499	20231206	104000	292842290	2015	2010	2015	2010	1806
500	20231206	103900	289212215	2010	2005	2010	2005	4281
501	20231206	103800	280608355	2005	2010	2010	2005	52
502	20231206	103700	280504085	2010	2010	2010	2010	527
503	20231206	103600	279444815	2005	2005	2010	2000	2375
504	20231206	103500	274684360	2005	2005	2005	2005	670
505	20231206	103400	273341010	2005	2005	2005	2005	170
506	20231206	103300	273000160	2005	1999	2005	1999	7418
507	20231206	103200	258165512	1999	1999	1999	1999	45
508	20231206	103100	258075557	1999	1999	1999	1999	1736
509	20231206	103000	254605293	1999	1999	1999	1998	3
510	20231206	102900	254599297	1998	1995	1998	1995	2409
511	20231206	102800	249789793	1995	1995	1995	1995	8
512	20231206	102700	249773833	1994	1994	1994	1994	0
513	20231206	102600	249773833	1994	1994	1995	1994	1153
514	20231206	102500	247473750	1996	1996	1996	1996	95
515	20231206	102400	247284130	1996	1996	1996	1996	198
516	20231206	102300	246888922	1997	1997	1997	1997	1799
517	20231206	102200	243296319	1997	1995	1997	1995	2546
518	20231206	102100	238214024	1995	1995	1995	1995	354
519	20231206	102000	237507794	1995	1995	1995	1995	15
520	20231206	101900	237477869	1995	1995	1995	1995	0
521	20231206	101800	237477869	1995	1996	1996	1995	432
522	20231206	101700	236615659	1996	1996	1996	1996	411
523	20231206	101600	235795303	1996	1997	1997	1995	2234
524	20231206	101500	231337006	1997	1997	1997	1997	0
525	20231206	101400	231337006	1997	1997	1997	1997	2
526	20231206	101300	231333012	1997	1997	1997	1995	315
527	20231206	101200	230704137	1996	1997	1998	1996	160
528	20231206	101100	230384667	1998	1997	1998	1986	901
529	20231206	101000	228585181	1997	1997	1997	1997	1851
530	20231206	100900	224888734	1997	1997	1997	1997	260
531	20231206	100800	224369514	1998	1990	1998	1990	9293
532	20231206	100700	205843598	1990	1985	1990	1985	4
533	20231206	100600	205835653	1985	1985	1985	1983	6553
534	20231206	100500	192828899	1984	1984	1984	1981	767
535	20231206	100400	191307534	1985	1981	1985	1981	326
536	20231206	100300	190660528	1981	1981	1983	1981	607
537	20231206	100200	189457461	1982	1982	1982	1982	52
538	20231206	100100	189354397	1982	1984	1984	1982	5459
539	20231206	100000	178530729	1985	1985	1985	1984	1470
540	20231206	095900	175612899	1985	1985	1985	1985	461
541	20231206	095800	174697814	1990	1985	1990	1985	10001
542	20231206	095700	154845824	1985	1986	1990	1985	468
543	20231206	095600	153916135	1986	1986	1986	1986	933
544	20231206	095500	152063197	1989	1989	1989	1986	9807
545	20231206	095400	132567723	1990	1990	1990	1990	85
546	20231206	095300	132398573	1990	1989	1990	1989	355
547	20231206	095200	131692238	1989	1992	1992	1989	2338
548	20231206	095100	127041800	1992	1989	1992	1989	9
549	20231206	095000	127023896	1992	1992	1992	1992	1
550	20231206	094900	127021904	1990	1990	1990	1990	606
551	20231206	094800	125815964	1990	1989	1990	1989	36
552	20231206	094700	125744343	1989	1989	1989	1989	1796
553	20231206	094600	122172099	1990	1991	1991	1990	4856
554	20231206	094500	112507757	1992	1993	1993	1992	2535
555	20231206	094400	107457185	1993	1993	1994	1993	847
556	20231206	094300	105768613	1993	1993	1993	1993	291
557	20231206	094200	105188650	1994	1993	1994	1993	767
558	20231206	094100	103659918	1994	1994	1995	1994	710
559	20231206	094000	102243678	1995	1993	1995	1993	1530
560	20231206	093900	99193390	1994	1995	1995	1993	1124
561	20231206	093800	96952632	1995	1992	1995	1992	1072
562	20231206	093700	94816992	1995	1992	1995	1992	2719
563	20231206	093600	89398186	1990	1990	1990	1990	98
564	20231206	093500	89203166	1989	1990	1992	1989	411
565	20231206	093400	88385484	1989	1990	1990	1989	1916
566	20231206	093300	84574559	1992	1989	1992	1989	405
567	20231206	093200	83769011	1992	1992	1992	1992	1
568	20231206	093100	83767019	1989	1991	1992	1989	3305
569	20231206	093000	77191484	1989	1989	1989	1989	407
570	20231206	092900	76381961	1989	1991	1991	1989	437
571	20231206	092800	75512567	1991	1991	1991	1991	1
572	20231206	092700	75510576	1992	1992	1992	1992	61
573	20231206	092600	75389064	1992	1992	1992	1992	0
574	20231206	092500	75389064	1992	1992	1992	1991	353
575	20231206	092400	74686138	1992	1992	1992	1992	791
576	20231206	092300	73110466	1992	1991	1992	1987	4863
577	20231206	092200	63447344	1992	1992	1992	1989	443
578	20231206	092100	62566208	1992	1993	1993	1988	1032
579	20231206	092000	60514061	1992	1991	1992	1988	1474
580	20231206	091900	57581065	1992	1992	1993	1992	2048
581	20231206	091800	53501356	1993	1992	1993	1992	286
582	20231206	091700	52931642	1992	1993	1993	1992	1282
583	20231206	091600	50377698	1992	1993	1993	1992	990
584	20231206	091500	48405617	1993	1992	1993	1992	150
585	20231206	091400	48106816	1992	1991	1992	1989	1021
586	20231206	091300	46075219	1991	1992	1992	1991	1268
587	20231206	091200	43549629	1992	1992	1992	1991	593
588	20231206	091100	42368379	1992	1989	1993	1989	2634
589	20231206	091000	37121175	1989	1985	1989	1985	2752
590	20231206	090900	31651296	1984	1984	1984	1984	592
591	20231206	090800	30476768	1983	1983	1988	1983	1481
592	20231206	090700	27539930	1988	1983	1988	1983	2272
593	20231206	090600	23029304	1988	1989	1989	1983	612
594	20231206	090500	21812648	1989	1988	1989	1988	2901
595	20231206	090400	16045159	1987	1985	1987	1985	2810
596	20231206	090300	10462289	1987	1987	1987	1987	0
597	20231206	090200	10462289	1987	1987	1987	1980	4
598	20231206	090100	10454348	1987	1984	1988	1984	1079
599	20231206	090000	8311488	1984	1972	1984	1972	3705