KissMeData/013520/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185800	324278689	2005	2005	2005	2005	1313
3	20231212	185700	324278689	2005	2005	2005	2005	0
4	20231212	185600	324278689	2005	2005	2005	2005	0
5	20231212	185500	324278689	2005	2005	2005	2005	0
6	20231212	185400	324278689	2005	2005	2005	2005	0
7	20231212	185300	324278689	2005	2005	2005	2005	0
8	20231212	185200	324278689	2005	2005	2005	2005	0
9	20231212	185100	324278689	2005	2005	2005	2005	0
10	20231212	185000	324278689	2005	2005	2005	2005	0
11	20231212	184900	324278689	2005	2005	2005	2005	0
12	20231212	184800	324278689	2005	2005	2005	2005	0
13	20231212	184700	324278689	2005	2005	2005	2005	0
14	20231212	184600	324278689	2005	2005	2005	2005	0
15	20231212	184500	324278689	2005	2005	2005	2005	0
16	20231212	184400	324278689	2005	2005	2005	2005	0
17	20231212	184300	324278689	2005	2005	2005	2005	0
18	20231212	184200	324278689	2005	2005	2005	2005	0
19	20231212	184100	324278689	2005	2005	2005	2005	0
20	20231212	184000	324278689	2005	2005	2005	2005	0
21	20231212	183900	324278689	2005	2005	2005	2005	0
22	20231212	183800	324278689	2005	2005	2005	2005	0
23	20231212	183700	324278689	2005	2005	2005	2005	0
24	20231212	183600	324278689	2005	2005	2005	2005	0
25	20231212	183500	324278689	2005	2005	2005	2005	0
26	20231212	183400	324278689	2005	2005	2005	2005	0
27	20231212	183300	324278689	2005	2005	2005	2005	0
28	20231212	183200	324278689	2005	2005	2005	2005	0
29	20231212	183100	324278689	2005	2005	2005	2005	0
30	20231212	183000	324278689	2005	2005	2005	2005	0
31	20231212	182900	324278689	2005	2005	2005	2005	0
32	20231212	182800	324278689	2005	2005	2005	2005	1313
33	20231212	182700	324278689	2005	2005	2005	2005	0
34	20231212	182600	324278689	2005	2005	2005	2005	0
35	20231212	182500	324278689	2005	2005	2005	2005	0
36	20231212	182400	324278689	2005	2005	2005	2005	0
37	20231212	182300	324278689	2005	2005	2005	2005	0
38	20231212	182200	324278689	2005	2005	2005	2005	0
39	20231212	182100	324278689	2005	2005	2005	2005	0
40	20231212	182000	324278689	2005	2005	2005	2005	0
41	20231212	181900	324278689	2005	2005	2005	2005	0
42	20231212	181800	324278689	2005	2005	2005	2005	0
43	20231212	181700	324278689	2005	2005	2005	2005	0
44	20231212	181600	324278689	2005	2005	2005	2005	0
45	20231212	181500	324278689	2005	2005	2005	2005	0
46	20231212	181400	324278689	2005	2005	2005	2005	0
47	20231212	181300	324278689	2005	2005	2005	2005	0
48	20231212	181200	324278689	2005	2005	2005	2005	0
49	20231212	181100	324278689	2005	2005	2005	2005	0
50	20231212	181000	324278689	2005	2005	2005	2005	0
51	20231212	180900	324278689	2005	2005	2005	2005	0
52	20231212	180800	324278689	2005	2005	2005	2005	0
53	20231212	180700	324278689	2005	2005	2005	2005	0
54	20231212	180600	324278689	2005	2005	2005	2005	0
55	20231212	180500	324278689	2005	2005	2005	2005	0
56	20231212	180400	324278689	2005	2005	2005	2005	0
57	20231212	180300	324278689	2005	2005	2005	2005	0
58	20231212	180200	324278689	2005	2005	2005	2005	0
59	20231212	180100	324278689	2005	2005	2005	2005	0
60	20231212	180000	324278689	2005	2005	2005	2005	0
61	20231212	175900	324278689	2005	2005	2005	2005	0
62	20231212	175800	324278689	2005	2005	2005	2005	1313
63	20231212	175700	324278689	2005	2005	2005	2005	0
64	20231212	175600	324278689	2005	2005	2005	2005	0
65	20231212	175500	324278689	2005	2005	2005	2005	0
66	20231212	175400	324278689	2005	2005	2005	2005	0
67	20231212	175300	324278689	2005	2005	2005	2005	0
68	20231212	175200	324278689	2005	2005	2005	2005	0
69	20231212	175100	324278689	2005	2005	2005	2005	0
70	20231212	175000	324278689	2005	2005	2005	2005	0
71	20231212	174900	324278689	2005	2005	2005	2005	0
72	20231212	174800	324278689	2005	2005	2005	2005	0
73	20231212	174700	324278689	2005	2005	2005	2005	0
74	20231212	174600	324278689	2005	2005	2005	2005	0
75	20231212	174500	324278689	2005	2005	2005	2005	0
76	20231212	174400	324278689	2005	2005	2005	2005	0
77	20231212	174300	324278689	2005	2005	2005	2005	0
78	20231212	174200	324278689	2005	2005	2005	2005	0
79	20231212	174100	324278689	2005	2005	2005	2005	0
80	20231212	174000	324278689	2005	2005	2005	2005	0
81	20231212	173900	324278689	2005	2005	2005	2005	0
82	20231212	173800	324278689	2005	2005	2005	2005	0
83	20231212	173700	324278689	2005	2005	2005	2005	0
84	20231212	173600	324278689	2005	2005	2005	2005	0
85	20231212	173500	324278689	2005	2005	2005	2005	0
86	20231212	173400	324278689	2005	2005	2005	2005	0
87	20231212	173300	324278689	2005	2005	2005	2005	0
88	20231212	173200	324278689	2005	2005	2005	2005	0
89	20231212	173100	324278689	2005	2005	2005	2005	0
90	20231212	173000	324278689	2005	2005	2005	2005	0
91	20231212	172900	324278689	2005	2005	2005	2005	0
92	20231212	172800	324278689	2005	2005	2005	2005	1313
93	20231212	172700	324278689	2005	2005	2005	2005	0
94	20231212	172600	324278689	2005	2005	2005	2005	0
95	20231212	172500	324278689	2005	2005	2005	2005	0
96	20231212	172400	324278689	2005	2005	2005	2005	0
97	20231212	172300	324278689	2005	2005	2005	2005	0
98	20231212	172200	324278689	2005	2005	2005	2005	0
99	20231212	172100	324278689	2005	2005	2005	2005	0
100	20231212	172000	324278689	2005	2005	2005	2005	0
101	20231212	171900	324278689	2005	2005	2005	2005	0
102	20231212	171800	324278689	2005	2005	2005	2005	0
103	20231212	171700	324278689	2005	2005	2005	2005	0
104	20231212	171600	324278689	2005	2005	2005	2005	0
105	20231212	171500	324278689	2005	2005	2005	2005	0
106	20231212	171400	324278689	2005	2005	2005	2005	0
107	20231212	171300	324278689	2005	2005	2005	2005	0
108	20231212	171200	324278689	2005	2005	2005	2005	0
109	20231212	171100	324278689	2005	2005	2005	2005	0
110	20231212	171000	324278689	2005	2005	2005	2005	0
111	20231212	170900	324278689	2005	2005	2005	2005	0
112	20231212	170800	324278689	2005	2005	2005	2005	0
113	20231212	170700	324278689	2005	2005	2005	2005	0
114	20231212	170600	324278689	2005	2005	2005	2005	0
115	20231212	170500	324278689	2005	2005	2005	2005	0
116	20231212	170400	324278689	2005	2005	2005	2005	0
117	20231212	170300	324278689	2005	2005	2005	2005	0
118	20231212	170200	324278689	2005	2005	2005	2005	0
119	20231212	170100	324278689	2005	2005	2005	2005	0
120	20231212	170000	324278689	2005	2005	2005	2005	0
121	20231212	165900	324278689	2005	2005	2005	2005	0
122	20231212	165800	324278689	2005	2005	2005	2005	1313
123	20231212	165700	324278689	2005	2005	2005	2005	0
124	20231212	165600	324278689	2005	2005	2005	2005	0
125	20231212	165500	324278689	2005	2005	2005	2005	0
126	20231212	165400	324278689	2005	2005	2005	2005	0
127	20231212	165300	324278689	2005	2005	2005	2005	0
128	20231212	165200	324278689	2005	2005	2005	2005	0
129	20231212	165100	324278689	2005	2005	2005	2005	0
130	20231212	165000	324278689	2005	2005	2005	2005	0
131	20231212	164900	324278689	2005	2005	2005	2005	0
132	20231212	164800	324278689	2005	2005	2005	2005	0
133	20231212	164700	324278689	2005	2005	2005	2005	0
134	20231212	164600	324278689	2005	2005	2005	2005	0
135	20231212	164500	324278689	2005	2005	2005	2005	0
136	20231212	164400	324278689	2005	2005	2005	2005	0
137	20231212	164300	324278689	2005	2005	2005	2005	0
138	20231212	164200	324278689	2005	2005	2005	2005	0
139	20231212	164100	324278689	2005	2005	2005	2005	0
140	20231212	164000	324278689	2005	2005	2005	2005	0
141	20231212	163900	324278689	2005	2005	2005	2005	0
142	20231212	163800	324278689	2005	2005	2005	2005	0
143	20231212	163700	324278689	2005	2005	2005	2005	0
144	20231212	163600	324278689	2005	2005	2005	2005	0
145	20231212	163500	324278689	2005	2005	2005	2005	0
146	20231212	163400	324278689	2005	2005	2005	2005	0
147	20231212	163300	324278689	2005	2005	2005	2005	0
148	20231212	163200	324278689	2005	2005	2005	2005	0
149	20231212	163100	324278689	2005	2005	2005	2005	0
150	20231212	163000	324278689	2005	2005	2005	2005	0
151	20231212	162900	324278689	2005	2005	2005	2005	0
152	20231212	162800	324278689	2005	2005	2005	2005	1313
153	20231212	162700	324278689	2005	2005	2005	2005	0
154	20231212	162600	324278689	2005	2005	2005	2005	0
155	20231212	162500	324278689	2005	2005	2005	2005	0
156	20231212	162400	324278689	2005	2005	2005	2005	0
157	20231212	162300	324278689	2005	2005	2005	2005	0
158	20231212	162200	324278689	2005	2005	2005	2005	0
159	20231212	162100	324278689	2005	2005	2005	2005	0
160	20231212	162000	324278689	2005	2005	2005	2005	0
161	20231212	161900	324278689	2005	2005	2005	2005	0
162	20231212	161800	324278689	2005	2005	2005	2005	0
163	20231212	161700	324278689	2005	2005	2005	2005	0
164	20231212	161600	324278689	2005	2005	2005	2005	0
165	20231212	161500	324278689	2005	2005	2005	2005	0
166	20231212	161400	324278689	2005	2005	2005	2005	0
167	20231212	161300	324278689	2005	2005	2005	2005	0
168	20231212	161200	324278689	2005	2005	2005	2005	0
169	20231212	161100	324278689	2005	2005	2005	2005	0
170	20231212	161000	324278689	2005	2005	2005	2005	0
171	20231212	160900	324278689	2005	2005	2005	2005	0
172	20231212	160800	324278689	2005	2005	2005	2005	0
173	20231212	160700	324278689	2005	2005	2005	2005	0
174	20231212	160600	324278689	2005	2005	2005	2005	0
175	20231212	160500	324278689	2005	2005	2005	2005	0
176	20231212	160400	324278689	2005	2005	2005	2005	0
177	20231212	160300	324278689	2005	2005	2005	2005	0
178	20231212	160200	324278689	2005	2005	2005	2005	0
179	20231212	160100	324278689	2005	2005	2005	2005	0
180	20231212	160000	324278689	2005	2005	2005	2005	0
181	20231212	155900	324278689	2005	2005	2005	2005	0
182	20231212	155800	324278689	2005	2005	2005	2005	1313
183	20231212	155700	324278689	2005	2005	2005	2005	0
184	20231212	155600	324278689	2005	2005	2005	2005	0
185	20231212	155500	324278689	2005	2005	2005	2005	0
186	20231212	155400	324278689	2005	2005	2005	2005	0
187	20231212	155300	324278689	2005	2005	2005	2005	0
188	20231212	155200	324278689	2005	2005	2005	2005	0
189	20231212	155100	324278689	2005	2005	2005	2005	0
190	20231212	155000	324278689	2005	2005	2005	2005	0
191	20231212	154900	324278689	2005	2005	2005	2005	0
192	20231212	154800	324278689	2005	2005	2005	2005	0
193	20231212	154700	324278689	2005	2005	2005	2005	0
194	20231212	154600	324278689	2005	2005	2005	2005	0
195	20231212	154500	324278689	2005	2005	2005	2005	0
196	20231212	154400	324278689	2005	2005	2005	2005	0
197	20231212	154300	324278689	2005	2005	2005	2005	0
198	20231212	154200	324278689	2005	2005	2005	2005	0
199	20231212	154100	324278689	2005	2005	2005	2005	0
200	20231212	154000	324278689	2005	2005	2005	2005	0
201	20231212	153900	324278689	2005	2005	2005	2005	0
202	20231212	153800	324278689	2005	2005	2005	2005	0
203	20231212	153700	324278689	2005	2005	2005	2005	0
204	20231212	153600	324278689	2005	2005	2005	2005	0
205	20231212	153500	324278689	2005	2005	2005	2005	0
206	20231212	153400	324278689	2005	2005	2005	2005	0
207	20231212	153300	324278689	2005	2005	2005	2005	0
208	20231212	153200	324278689	2005	2005	2005	2005	0
209	20231212	153100	324278689	2005	2005	2005	2005	0
210	20231212	153000	324278689	2005	2005	2005	2005	1313
211	20231212	152900	321646124	2005	2005	2005	2005	0
212	20231212	152800	321646124	2005	2005	2005	2005	0
213	20231212	152700	321646124	2005	2005	2005	2005	0
214	20231212	152600	321646124	2005	2005	2005	2005	0
215	20231212	152500	321646124	2005	2005	2005	2005	0
216	20231212	152400	321646124	2005	2005	2005	2005	0
217	20231212	152300	321646124	2005	2005	2005	2005	0
218	20231212	152200	321646124	2005	2005	2005	2005	0
219	20231212	152100	321646124	2005	2005	2005	2005	0
220	20231212	152000	321646124	2005	2005	2005	2005	0
221	20231212	151900	321646124	2005	2015	2015	2005	4
222	20231212	151800	321638084	2005	2015	2015	2005	3
223	20231212	151700	321632054	2010	2010	2010	2010	1473
224	20231212	151600	318671324	2015	2015	2015	2015	10
225	20231212	151500	318651174	2010	2015	2015	2010	184
226	20231212	151400	318281299	2015	2010	2015	2010	22
227	20231212	151300	318237044	2020	2020	2020	2020	10
228	20231212	151200	318216844	2015	2005	2015	2005	8393
229	20231212	151100	301348474	2005	2005	2005	2005	0
230	20231212	151000	301348474	2005	2005	2005	2005	0
231	20231212	150900	301348474	2005	2005	2005	2005	2
232	20231212	150800	301344464	2005	2005	2005	2005	0
233	20231212	150700	301344464	2005	2005	2005	2005	0
234	20231212	150600	301344464	2005	2005	2005	2005	2
235	20231212	150500	301340454	2000	2000	2005	2000	2744
236	20231212	150400	295852449	2000	2000	2000	2000	0
237	20231212	150300	295852449	2000	2000	2000	1999	3052
238	20231212	150200	289748567	2010	2010	2010	2010	0
239	20231212	150100	289748567	2010	2000	2010	2000	42
240	20231212	150000	289664517	2010	2005	2010	2005	250
241	20231212	145900	289162517	2010	2010	2010	2010	501
242	20231212	145800	288155507	2010	2000	2010	2000	824
243	20231212	145700	286507407	2000	2000	2000	2000	0
244	20231212	145600	286507407	2000	2000	2000	2000	0
245	20231212	145500	286507407	2000	2000	2000	2000	0
246	20231212	145400	286507407	2000	2000	2000	2000	0
247	20231212	145300	286507407	2000	2000	2000	2000	0
248	20231212	145200	286507407	2000	2000	2000	2000	186
249	20231212	145100	286135407	2010	2010	2010	2010	0
250	20231212	145000	286135407	2010	2010	2010	2010	100
251	20231212	144900	285934407	2010	2010	2010	2010	589
252	20231212	144800	284750517	2015	2010	2015	2010	249
253	20231212	144700	284249202	2010	2015	2015	2010	235
254	20231212	144600	283776607	1998	1998	2010	1997	3554
255	20231212	144500	276658545	2010	2010	2010	2010	4
256	20231212	144400	276650505	1998	2010	2010	1998	1200
257	20231212	144300	274250504	2010	2005	2010	2005	50
258	20231212	144200	274150104	1998	1999	1999	1998	650
259	20231212	144100	272851037	2005	1999	2005	1999	1684
260	20231212	144000	269483617	2000	2000	2000	2000	599
261	20231212	143900	268285617	2005	2000	2005	1999	55
262	20231212	143800	268175587	2000	2000	2005	2000	845
263	20231212	143700	266485582	2000	2000	2000	2000	31
264	20231212	143600	266423582	2000	2000	2005	2000	235
265	20231212	143500	265953532	2000	2000	2000	2000	6
266	20231212	143400	265941532	2000	2000	2000	2000	1270
267	20231212	143300	263401532	2005	2005	2005	2005	0
268	20231212	143200	263401532	2005	2005	2005	2005	0
269	20231212	143100	263401532	2005	2005	2005	2005	0
270	20231212	143000	263401532	2005	2005	2005	2005	0
271	20231212	142900	263401532	2005	2000	2005	2000	150
272	20231212	142800	263100787	2000	2000	2000	2000	338
273	20231212	142700	262424787	2000	2005	2005	2000	367
274	20231212	142600	261690437	2005	2005	2005	2005	0
275	20231212	142500	261690437	2005	2005	2005	2005	0
276	20231212	142400	261690437	2005	2005	2005	2005	250
277	20231212	142300	261189187	2005	2005	2005	2005	37
278	20231212	142200	261115002	1997	1997	1997	1997	0
279	20231212	142100	261115002	1997	2005	2005	1997	10
280	20231212	142000	261094992	2005	2005	2005	2005	0
281	20231212	141900	261094992	2005	2005	2005	2005	0
282	20231212	141800	261094992	2005	2005	2005	2005	0
283	20231212	141700	261094992	2005	2005	2005	2005	0
284	20231212	141600	261094992	2005	2005	2005	2005	70
285	20231212	141500	260954642	2000	2000	2000	2000	1057
286	20231212	141400	258840642	2000	2000	2000	2000	118
287	20231212	141300	258604642	1997	1997	1997	1997	0
288	20231212	141200	258604642	1997	1997	1997	1997	5
289	20231212	141100	258594657	1997	1997	1997	1997	13
290	20231212	141000	258568696	1997	1997	1997	1997	12
291	20231212	140900	258544732	1997	1996	1997	1996	56
292	20231212	140800	258432901	1996	1997	1997	1996	172
293	20231212	140700	258089585	1997	1997	1997	1996	10
294	20231212	140600	258069618	1997	1997	1997	1996	317
295	20231212	140500	257436778	1997	1996	1997	1996	111
296	20231212	140400	257215201	1996	1997	1997	1996	85
297	20231212	140300	257045457	1995	1995	1995	1995	0
298	20231212	140200	257045457	1995	1995	1995	1995	400
299	20231212	140100	256247457	1998	1998	1998	1998	0
300	20231212	140000	256247457	1998	1998	1998	1998	0
301	20231212	135900	256247457	1998	1998	1998	1998	667
302	20231212	135800	254914791	1998	1998	1998	1998	1
303	20231212	135700	254912793	1998	1998	1998	1998	0
304	20231212	135600	254912793	1998	1998	1998	1998	0
305	20231212	135500	254912793	1998	1998	1998	1998	708
306	20231212	135400	253498209	1998	1998	1998	1998	40
307	20231212	135300	253418289	1998	1998	1998	1998	0
308	20231212	135200	253418289	1998	1998	1998	1998	0
309	20231212	135100	253418289	1998	1998	1998	1998	1
310	20231212	135000	253416291	1998	1998	1998	1998	1300
311	20231212	134900	250818891	2000	2000	2000	2000	1295
312	20231212	134800	248228891	2000	2000	2000	2000	0
313	20231212	134700	248228891	2000	2000	2000	2000	1
314	20231212	134600	248226891	1998	1998	1998	1998	0
315	20231212	134500	248226891	1998	1998	1998	1998	0
316	20231212	134400	248226891	1998	1998	1998	1998	0
317	20231212	134300	248226891	1998	1998	1998	1998	0
318	20231212	134200	248226891	1998	1998	1998	1998	830
319	20231212	134100	246568551	1993	1993	1993	1993	0
320	20231212	134000	246568551	1993	1995	1995	1993	34
321	20231212	133900	246500769	1995	1995	1995	1995	0
322	20231212	133800	246500769	1995	1996	1996	1995	135
323	20231212	133700	246231369	1998	1998	1998	1998	0
324	20231212	133600	246231369	1998	2000	2000	1998	744
325	20231212	133500	244743393	2000	2000	2000	2000	226
326	20231212	133400	244291393	2000	2000	2000	2000	0
327	20231212	133300	244291393	2000	2000	2000	2000	0
328	20231212	133200	244291393	2000	2000	2000	2000	0
329	20231212	133100	244291393	2000	2000	2000	2000	0
330	20231212	133000	244291393	2000	2000	2000	2000	0
331	20231212	132900	244291393	2000	2005	2005	2000	196
332	20231212	132800	243898703	2000	2000	2000	2000	0
333	20231212	132700	243898703	2000	2000	2000	2000	0
334	20231212	132600	243898703	2000	2000	2000	2000	0
335	20231212	132500	243898703	2000	2000	2000	2000	0
336	20231212	132400	243898703	2000	2000	2000	2000	0
337	20231212	132300	243898703	2000	2000	2000	2000	20
338	20231212	132200	243858703	2005	2005	2005	2005	4
339	20231212	132100	243850683	2000	2000	2000	2000	106
340	20231212	132000	243638683	2000	2000	2000	2000	0
341	20231212	131900	243638683	2000	2000	2000	2000	0
342	20231212	131800	243638683	2000	2000	2000	2000	0
343	20231212	131700	243638683	2000	2000	2000	2000	0
344	20231212	131600	243638683	2000	2000	2000	2000	103
345	20231212	131500	243432683	2005	2005	2005	2005	0
346	20231212	131400	243432683	2005	2005	2005	2005	0
347	20231212	131300	243432683	2005	2005	2005	2005	0
348	20231212	131200	243432683	2005	2005	2005	2005	0
349	20231212	131100	243432683	2005	2005	2005	2005	0
350	20231212	131000	243432683	2005	2005	2005	2005	0
351	20231212	130900	243432683	2005	2005	2005	2005	0
352	20231212	130800	243432683	2005	2005	2005	2005	0
353	20231212	130700	243432683	2005	2005	2005	2005	0
354	20231212	130600	243432683	2005	2005	2005	2005	107
355	20231212	130500	243218148	2000	2005	2005	2000	53
356	20231212	130400	243111903	2005	2005	2005	2005	0
357	20231212	130300	243111903	2005	2005	2005	2005	241
358	20231212	130200	242628698	2000	2000	2000	2000	0
359	20231212	130100	242628698	2000	2000	2000	2000	444
360	20231212	130000	241740698	2000	2000	2000	2000	0
361	20231212	125900	241740698	2000	2000	2000	2000	0
362	20231212	125800	241740698	2000	2000	2000	2000	0
363	20231212	125700	241740698	2000	2000	2000	2000	0
364	20231212	125600	241740698	2000	2000	2000	2000	0
365	20231212	125500	241740698	2000	2000	2000	2000	0
366	20231212	125400	241740698	2000	2005	2005	2000	38
367	20231212	125300	241664598	2000	2000	2000	2000	0
368	20231212	125200	241664598	2000	2000	2000	2000	1
369	20231212	125100	241662598	2005	2005	2005	2005	0
370	20231212	125000	241662598	2005	2005	2005	2005	0
371	20231212	124900	241662598	2005	2005	2005	2005	0
372	20231212	124800	241662598	2005	2005	2005	2005	0
373	20231212	124700	241662598	2005	2000	2005	1995	667
374	20231212	124600	240326013	2005	2005	2005	2005	0
375	20231212	124500	240326013	2005	2005	2005	2005	0
376	20231212	124400	240326013	2005	2005	2005	2005	16
377	20231212	124300	240293933	2005	2005	2005	2005	91
378	20231212	124200	240111478	2005	2005	2005	2005	1
379	20231212	124100	240109473	1992	2000	2000	1992	120
380	20231212	124000	239869727	2000	2000	2000	2000	0
381	20231212	123900	239869727	2000	2000	2000	2000	1
382	20231212	123800	239867727	2005	2005	2005	2005	285
383	20231212	123700	239296302	2005	2005	2005	2005	1
384	20231212	123600	239294297	2000	2000	2000	2000	0
385	20231212	123500	239294297	2000	2000	2000	2000	0
386	20231212	123400	239294297	2000	2000	2000	2000	0
387	20231212	123300	239294297	2000	2000	2000	2000	1
388	20231212	123200	239292297	2000	2000	2000	2000	0
389	20231212	123100	239292297	2000	2000	2000	2000	0
390	20231212	123000	239292297	2000	2000	2000	2000	234
391	20231212	122900	238824297	2000	2000	2000	2000	0
392	20231212	122800	238824297	2000	2000	2000	2000	0
393	20231212	122700	238824297	2000	2000	2000	2000	0
394	20231212	122600	238824297	2000	2000	2000	2000	0
395	20231212	122500	238824297	2000	2000	2000	2000	0
396	20231212	122400	238824297	2000	2000	2000	2000	1
397	20231212	122300	238822297	1997	1997	1997	1997	0
398	20231212	122200	238822297	1997	1997	1997	1997	1
399	20231212	122100	238820300	2000	2000	2000	2000	0
400	20231212	122000	238820300	2000	2000	2000	2000	0
401	20231212	121900	238820300	2000	2000	2000	2000	0
402	20231212	121800	238820300	2000	2000	2000	2000	0
403	20231212	121700	238820300	2000	2000	2000	2000	0
404	20231212	121600	238820300	2000	2000	2000	2000	343
405	20231212	121500	238134300	2000	1997	2000	1997	36
406	20231212	121400	238062402	1997	1992	1997	1992	15
407	20231212	121300	238032517	1991	1991	1991	1991	0
408	20231212	121200	238032517	1991	1991	1991	1991	0
409	20231212	121100	238032517	1991	1991	1991	1991	0
410	20231212	121000	238032517	1991	1991	1991	1991	315
411	20231212	120900	237405352	1991	1991	1991	1991	368
412	20231212	120800	236672664	1991	1991	1991	1991	60
413	20231212	120700	236553204	1991	1991	1991	1991	0
414	20231212	120600	236553204	1991	1991	1991	1991	644
415	20231212	120500	235271000	1991	1991	1991	1991	0
416	20231212	120400	235271000	1991	1991	1991	1991	0
417	20231212	120300	235271000	1991	1991	1991	1991	9
418	20231212	120200	235253081	1991	1991	1991	1991	1330
419	20231212	120100	232605051	1991	1991	1991	1991	0
420	20231212	120000	232605051	1991	1991	1991	1991	22
421	20231212	115900	232561249	1991	1991	1991	1991	2
422	20231212	115800	232557267	1991	1991	1991	1991	0
423	20231212	115700	232557267	1991	1991	1991	1991	0
424	20231212	115600	232557267	1991	1991	1991	1991	0
425	20231212	115500	232557267	1991	1991	1991	1991	0
426	20231212	115400	232557267	1991	1991	1991	1991	191
427	20231212	115300	232176986	1991	1991	1991	1991	0
428	20231212	115200	232176986	1991	1991	1991	1991	0
429	20231212	115100	232176986	1991	1991	1991	1991	20
430	20231212	115000	232137166	1991	1991	1991	1991	0
431	20231212	114900	232137166	1991	1991	1991	1991	0
432	20231212	114800	232137166	1991	1991	1991	1991	5
433	20231212	114700	232127211	1988	1988	1988	1988	1
434	20231212	114600	232125223	1988	1988	1988	1988	0
435	20231212	114500	232125223	1988	1990	1990	1988	2791
436	20231212	114400	226572772	1990	1990	1990	1990	0
437	20231212	114300	226572772	1990	1990	1990	1990	0
438	20231212	114200	226572772	1990	1990	1990	1990	0
439	20231212	114100	226572772	1990	1991	1991	1990	300
440	20231212	114000	225975629	1991	1991	1991	1991	0
441	20231212	113900	225975629	1991	1991	1991	1991	0
442	20231212	113800	225975629	1991	1991	1991	1991	0
443	20231212	113700	225975629	1991	1991	1991	1991	0
444	20231212	113600	225975629	1991	1991	1991	1991	0
445	20231212	113500	225975629	1991	1991	1991	1991	0
446	20231212	113400	225975629	1991	1991	1991	1991	0
447	20231212	113300	225975629	1991	1991	1991	1991	216
448	20231212	113200	225545573	1992	1992	1992	1992	20
449	20231212	113100	225505733	1992	1992	1992	1992	2
450	20231212	113000	225501749	1995	1995	1995	1995	0
451	20231212	112900	225501749	1995	1995	1995	1995	0
452	20231212	112800	225501749	1995	1995	1995	1995	0
453	20231212	112700	225501749	1995	1995	1995	1995	2
454	20231212	112600	225497759	1995	1995	1995	1995	1
455	20231212	112500	225495764	1991	1991	1991	1991	0
456	20231212	112400	225495764	1991	1991	1991	1991	0
457	20231212	112300	225495764	1991	1991	1991	1991	0
458	20231212	112200	225495764	1991	1991	1991	1991	33
459	20231212	112100	225430061	1991	1991	1991	1991	38
460	20231212	112000	225354403	1991	1994	1994	1991	2170
461	20231212	111900	221031016	1994	1994	1994	1994	13
462	20231212	111800	221005094	1993	1993	1993	1993	0
463	20231212	111700	221005094	1993	1993	1993	1993	0
464	20231212	111600	221005094	1993	1993	1993	1993	0
465	20231212	111500	221005094	1993	1993	1993	1993	294
466	20231212	111400	220419152	1992	1997	1997	1992	745
467	20231212	111300	218932833	1996	1994	1996	1994	155
468	20231212	111200	218623707	1994	1994	1994	1994	1
469	20231212	111100	218621713	1997	1997	1997	1997	0
470	20231212	111000	218621713	1997	1997	1997	1997	0
471	20231212	110900	218621713	1997	1997	1997	1997	0
472	20231212	110800	218621713	1997	1996	1997	1996	100
473	20231212	110700	218422020	1993	1993	1993	1993	0
474	20231212	110600	218422020	1993	1993	1993	1993	77
475	20231212	110500	218268559	1993	1993	1993	1993	5
476	20231212	110400	218258594	1993	1993	1993	1993	100
477	20231212	110300	218059294	1991	1991	1991	1991	0
478	20231212	110200	218059294	1991	1991	1991	1991	0
479	20231212	110100	218059294	1991	1991	1991	1991	0
480	20231212	110000	218059294	1991	1991	1991	1991	0
481	20231212	105900	218059294	1991	1991	1991	1991	0
482	20231212	105800	218059294	1991	1992	1992	1991	700
483	20231212	105700	216665445	1992	1992	1992	1992	1
484	20231212	105600	216663453	1991	1991	1991	1991	1246
485	20231212	105500	214182667	1991	1991	1991	1991	190
486	20231212	105400	213804377	1991	1989	1991	1989	1409
487	20231212	105300	211001847	1989	1989	1989	1989	9
488	20231212	105200	210983946	1989	1989	1989	1989	9
489	20231212	105100	210966045	1989	1989	1989	1989	9
490	20231212	105000	210948144	1989	1989	1989	1986	204
491	20231212	104900	210542433	1989	1989	1989	1988	10
492	20231212	104800	210522544	1984	1984	1984	1984	0
493	20231212	104700	210522544	1984	1990	1990	1984	9152
494	20231212	104600	192351496	1986	1986	1986	1986	0
495	20231212	104500	192351496	1986	1986	1986	1986	0
496	20231212	104400	192351496	1986	1986	1986	1986	0
497	20231212	104300	192351496	1986	1990	1990	1986	693
498	20231212	104200	190974145	1988	1988	1988	1988	0
499	20231212	104100	190974145	1988	1988	1988	1988	0
500	20231212	104000	190974145	1988	1988	1988	1988	0
501	20231212	103900	190974145	1988	1988	1988	1987	747
502	20231212	103800	189489189	1988	1988	1988	1988	258
503	20231212	103700	188976285	1988	1987	1988	1987	189
504	20231212	103600	188600735	1987	1988	1988	1987	462
505	20231212	103500	187682737	1988	1988	1988	1987	365
506	20231212	103400	186957475	1988	1989	1989	1987	618
507	20231212	103300	185729489	1989	1989	1989	1989	13
508	20231212	103200	185703632	1989	1989	1989	1989	9
509	20231212	103100	185685731	1989	1989	1989	1989	11
510	20231212	103000	185663852	1989	1989	1989	1989	6
511	20231212	102900	185651918	1987	1989	1989	1987	75
512	20231212	102800	185502802	1989	1989	1989	1989	56
513	20231212	102700	185391418	1989	1989	1989	1989	4
514	20231212	102600	185383462	1987	1989	1989	1987	10
515	20231212	102500	185363586	1989	1989	1989	1989	207
516	20231212	102400	184951863	1989	1989	1989	1989	5
517	20231212	102300	184941918	1989	1989	1989	1989	1
518	20231212	102200	184939929	1989	1990	1990	1989	305
519	20231212	102100	184332984	1990	1990	1990	1990	1
520	20231212	102000	184330994	1986	1989	1989	1985	9
521	20231212	101900	184313114	1986	1988	1988	1986	510
522	20231212	101800	183300251	1986	1988	1988	1986	1886
523	20231212	101700	179553741	1988	1993	1993	1988	2937
524	20231212	101600	173706804	1993	1993	1993	1993	27
525	20231212	101500	173652993	1993	1993	1993	1993	0
526	20231212	101400	173652993	1993	1993	1993	1993	356
527	20231212	101300	172943485	1994	1994	1994	1994	428
528	20231212	101200	172090053	1994	1994	1994	1994	100
529	20231212	101100	171890653	1994	1993	1994	1993	995
530	20231212	101000	169907607	1993	1991	1993	1991	252
531	20231212	100900	169405656	1991	1991	1991	1990	503
532	20231212	100800	168404184	1991	1991	1991	1991	3
533	20231212	100700	168398211	1986	1988	1988	1986	1018
534	20231212	100600	166376459	1986	1989	1989	1986	1000
535	20231212	100500	164389545	1986	1989	1989	1986	398
536	20231212	100400	163598893	1989	1990	1992	1989	45
537	20231212	100300	163509266	1992	1987	1992	1985	545
538	20231212	100200	162427028	1988	1996	1997	1988	14297
539	20231212	100100	133950599	1997	1997	1997	1997	19
540	20231212	100000	133912656	1997	1997	1997	1997	39
541	20231212	095900	133834773	1997	1997	1997	1997	12
542	20231212	095800	133810809	1997	1997	1997	1994	2020
543	20231212	095700	129781900	1997	1996	1997	1995	221
544	20231212	095600	129340995	1997	1998	1999	1995	4814
545	20231212	095500	119732211	1998	1998	2000	1996	872
546	20231212	095400	117991509	1998	1999	1999	1997	2123
547	20231212	095300	113751383	1999	2000	2000	1999	3
548	20231212	095200	113745385	2000	2000	2000	2000	10
549	20231212	095100	113725385	1998	1999	1999	1998	1662
550	20231212	095000	110404707	2000	2000	2000	2000	56
551	20231212	094900	110292707	1998	1999	1999	1998	21
552	20231212	094800	110250742	1998	1999	1999	1998	1582
553	20231212	094700	107088901	1999	1999	1999	1999	51
554	20231212	094600	106986952	1999	1999	1999	1998	303
555	20231212	094500	106381503	1998	1999	1999	1998	409
556	20231212	094400	105564318	1998	1999	1999	1998	2251
557	20231212	094300	101065569	1999	1999	1999	1999	78
558	20231212	094200	100909647	1999	1999	1999	1998	576
559	20231212	094100	99758773	1999	1999	1999	1999	73
560	20231212	094000	99612846	1999	1999	1999	1998	46
561	20231212	093900	99520929	1998	1998	1998	1998	0
562	20231212	093800	99520929	1998	1999	1999	1998	750
563	20231212	093700	98022381	2000	1999	2000	1999	227
564	20231212	093600	97568607	1999	1998	2000	1996	1132
565	20231212	093500	95307814	2000	2000	2000	1998	2020
566	20231212	093400	91271823	2000	1999	2000	1998	3868
567	20231212	093300	83538507	2000	2005	2005	2000	1978
568	20231212	093200	79582502	2005	2005	2005	2005	13
569	20231212	093100	79556437	2005	2005	2005	2005	51
570	20231212	093000	79454182	2005	2005	2005	2005	60
571	20231212	092900	79333882	2005	2000	2005	2000	1541
572	20231212	092800	76251857	2000	2010	2010	2000	1937
573	20231212	092700	72369697	2010	2010	2010	2010	12
574	20231212	092600	72345577	2010	2010	2010	2010	33
575	20231212	092500	72279247	2010	2010	2010	2010	0
576	20231212	092400	72279247	2010	2015	2015	2010	737
577	20231212	092300	70797697	2015	2015	2015	2015	3
578	20231212	092200	70791652	2015	2015	2015	2015	83
579	20231212	092100	70624407	2015	2015	2015	2015	101
580	20231212	092000	70420892	2015	2015	2015	2015	10
581	20231212	091900	70400742	2015	2015	2015	2015	825
582	20231212	091800	68738367	2010	2010	2010	2010	2464
583	20231212	091700	63785727	2010	2005	2010	2005	129
584	20231212	091600	63527032	2010	2010	2010	2010	0
585	20231212	091500	63527032	2010	2010	2010	2010	224
586	20231212	091400	63076792	2010	2010	2010	2010	10
587	20231212	091300	63056692	2000	2005	2005	2000	74
588	20231212	091200	62908422	2005	2005	2005	2005	994
589	20231212	091100	60915452	2000	2000	2005	2000	39
590	20231212	091000	60837427	2005	2005	2005	2005	243
591	20231212	090900	60350212	1997	2000	2000	1997	5470
592	20231212	090800	49420724	1998	2010	2010	1998	2253
593	20231212	090700	44911970	2015	2020	2020	2015	120
594	20231212	090600	44669620	2020	2010	2020	2010	1611
595	20231212	090500	41431310	2010	2010	2010	2010	1015
596	20231212	090400	39391160	2010	2010	2020	2010	1741
597	20231212	090300	35889660	2005	2030	2030	1998	11636
598	20231212	090200	12510125	2030	2030	2030	2030	3963
599	20231212	090100	4465235	2035	2035	2035	2030	61
600	20231212	090000	4341105	2035	2035	2035	2030	2133