KissMeData/012860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185800	837287082	1980	1980	1980	1980	9111
3	20231205	185700	837287082	1980	1980	1980	1980	0
4	20231205	185600	837287082	1980	1980	1980	1980	0
5	20231205	185500	837287082	1980	1980	1980	1980	0
6	20231205	185400	837287082	1980	1980	1980	1980	0
7	20231205	185300	837287082	1980	1980	1980	1980	0
8	20231205	185200	837287082	1980	1980	1980	1980	0
9	20231205	185100	837287082	1980	1980	1980	1980	0
10	20231205	185000	837287082	1980	1980	1980	1980	0
11	20231205	184900	837287082	1980	1980	1980	1980	0
12	20231205	184800	837287082	1980	1980	1980	1980	0
13	20231205	184700	837287082	1980	1980	1980	1980	0
14	20231205	184600	837287082	1980	1980	1980	1980	0
15	20231205	184500	837287082	1980	1980	1980	1980	0
16	20231205	184400	837287082	1980	1980	1980	1980	0
17	20231205	184300	837287082	1980	1980	1980	1980	0
18	20231205	184200	837287082	1980	1980	1980	1980	0
19	20231205	184100	837287082	1980	1980	1980	1980	0
20	20231205	184000	837287082	1980	1980	1980	1980	0
21	20231205	183900	837287082	1980	1980	1980	1980	0
22	20231205	183800	837287082	1980	1980	1980	1980	0
23	20231205	183700	837287082	1980	1980	1980	1980	0
24	20231205	183600	837287082	1980	1980	1980	1980	0
25	20231205	183500	837287082	1980	1980	1980	1980	0
26	20231205	183400	837287082	1980	1980	1980	1980	0
27	20231205	183300	837287082	1980	1980	1980	1980	0
28	20231205	183200	837287082	1980	1980	1980	1980	0
29	20231205	183100	837287082	1980	1980	1980	1980	0
30	20231205	183000	837287082	1980	1980	1980	1980	0
31	20231205	182900	837287082	1980	1980	1980	1980	0
32	20231205	182800	837287082	1980	1980	1980	1980	9111
33	20231205	182700	837287082	1980	1980	1980	1980	0
34	20231205	182600	837287082	1980	1980	1980	1980	0
35	20231205	182500	837287082	1980	1980	1980	1980	0
36	20231205	182400	837287082	1980	1980	1980	1980	0
37	20231205	182300	837287082	1980	1980	1980	1980	0
38	20231205	182200	837287082	1980	1980	1980	1980	0
39	20231205	182100	837287082	1980	1980	1980	1980	0
40	20231205	182000	837287082	1980	1980	1980	1980	0
41	20231205	181900	837287082	1980	1980	1980	1980	0
42	20231205	181800	837287082	1980	1980	1980	1980	0
43	20231205	181700	837287082	1980	1980	1980	1980	0
44	20231205	181600	837287082	1980	1980	1980	1980	0
45	20231205	181500	837287082	1980	1980	1980	1980	0
46	20231205	181400	837287082	1980	1980	1980	1980	0
47	20231205	181300	837287082	1980	1980	1980	1980	0
48	20231205	181200	837287082	1980	1980	1980	1980	0
49	20231205	181100	837287082	1980	1980	1980	1980	0
50	20231205	181000	837287082	1980	1980	1980	1980	0
51	20231205	180900	837287082	1980	1980	1980	1980	0
52	20231205	180800	837287082	1980	1980	1980	1980	0
53	20231205	180700	837287082	1980	1980	1980	1980	0
54	20231205	180600	837287082	1980	1980	1980	1980	0
55	20231205	180500	837287082	1980	1980	1980	1980	0
56	20231205	180400	837287082	1980	1980	1980	1980	0
57	20231205	180300	837287082	1980	1980	1980	1980	0
58	20231205	180200	837287082	1980	1980	1980	1980	0
59	20231205	180100	837287082	1980	1980	1980	1980	0
60	20231205	180000	837287082	1980	1980	1980	1980	0
61	20231205	175900	837287082	1980	1980	1980	1980	0
62	20231205	175800	837287082	1980	1980	1980	1980	9111
63	20231205	175700	837287082	1980	1980	1980	1980	0
64	20231205	175600	837287082	1980	1980	1980	1980	0
65	20231205	175500	837287082	1980	1980	1980	1980	0
66	20231205	175400	837287082	1980	1980	1980	1980	0
67	20231205	175300	837287082	1980	1980	1980	1980	0
68	20231205	175200	837287082	1980	1980	1980	1980	0
69	20231205	175100	837287082	1980	1980	1980	1980	0
70	20231205	175000	837287082	1980	1980	1980	1980	0
71	20231205	174900	837287082	1980	1980	1980	1980	0
72	20231205	174800	837287082	1980	1980	1980	1980	0
73	20231205	174700	837287082	1980	1980	1980	1980	0
74	20231205	174600	837287082	1980	1980	1980	1980	0
75	20231205	174500	837287082	1980	1980	1980	1980	0
76	20231205	174400	837287082	1980	1980	1980	1980	0
77	20231205	174300	837287082	1980	1980	1980	1980	0
78	20231205	174200	837287082	1980	1980	1980	1980	0
79	20231205	174100	837287082	1980	1980	1980	1980	0
80	20231205	174000	837287082	1980	1980	1980	1980	0
81	20231205	173900	837287082	1980	1980	1980	1980	0
82	20231205	173800	837287082	1980	1980	1980	1980	0
83	20231205	173700	837287082	1980	1980	1980	1980	0
84	20231205	173600	837287082	1980	1980	1980	1980	0
85	20231205	173500	837287082	1980	1980	1980	1980	0
86	20231205	173400	837287082	1980	1980	1980	1980	0
87	20231205	173300	837287082	1980	1980	1980	1980	0
88	20231205	173200	837287082	1980	1980	1980	1980	0
89	20231205	173100	837287082	1980	1980	1980	1980	0
90	20231205	173000	837287082	1980	1980	1980	1980	0
91	20231205	172900	837287082	1980	1980	1980	1980	0
92	20231205	172800	837287082	1980	1980	1980	1980	9111
93	20231205	172700	837287082	1980	1980	1980	1980	0
94	20231205	172600	837287082	1980	1980	1980	1980	0
95	20231205	172500	837287082	1980	1980	1980	1980	0
96	20231205	172400	837287082	1980	1980	1980	1980	0
97	20231205	172300	837287082	1980	1980	1980	1980	0
98	20231205	172200	837287082	1980	1980	1980	1980	0
99	20231205	172100	837287082	1980	1980	1980	1980	0
100	20231205	172000	837287082	1980	1980	1980	1980	0
101	20231205	171900	837287082	1980	1980	1980	1980	0
102	20231205	171800	837287082	1980	1980	1980	1980	0
103	20231205	171700	837287082	1980	1980	1980	1980	0
104	20231205	171600	837287082	1980	1980	1980	1980	0
105	20231205	171500	837287082	1980	1980	1980	1980	0
106	20231205	171400	837287082	1980	1980	1980	1980	0
107	20231205	171300	837287082	1980	1980	1980	1980	0
108	20231205	171200	837287082	1980	1980	1980	1980	0
109	20231205	171100	837287082	1980	1980	1980	1980	0
110	20231205	171000	837287082	1980	1980	1980	1980	0
111	20231205	170900	837287082	1980	1980	1980	1980	0
112	20231205	170800	837287082	1980	1980	1980	1980	0
113	20231205	170700	837287082	1980	1980	1980	1980	0
114	20231205	170600	837287082	1980	1980	1980	1980	0
115	20231205	170500	837287082	1980	1980	1980	1980	0
116	20231205	170400	837287082	1980	1980	1980	1980	0
117	20231205	170300	837287082	1980	1980	1980	1980	0
118	20231205	170200	837287082	1980	1980	1980	1980	0
119	20231205	170100	837287082	1980	1980	1980	1980	0
120	20231205	170000	837287082	1980	1980	1980	1980	0
121	20231205	165900	837287082	1980	1980	1980	1980	0
122	20231205	165800	837287082	1980	1980	1980	1980	9111
123	20231205	165700	837287082	1980	1980	1980	1980	0
124	20231205	165600	837287082	1980	1980	1980	1980	0
125	20231205	165500	837287082	1980	1980	1980	1980	0
126	20231205	165400	837287082	1980	1980	1980	1980	0
127	20231205	165300	837287082	1980	1980	1980	1980	0
128	20231205	165200	837287082	1980	1980	1980	1980	0
129	20231205	165100	837287082	1980	1980	1980	1980	0
130	20231205	165000	837287082	1980	1980	1980	1980	0
131	20231205	164900	837287082	1980	1980	1980	1980	0
132	20231205	164800	837287082	1980	1980	1980	1980	0
133	20231205	164700	837287082	1980	1980	1980	1980	0
134	20231205	164600	837287082	1980	1980	1980	1980	0
135	20231205	164500	837287082	1980	1980	1980	1980	0
136	20231205	164400	837287082	1980	1980	1980	1980	0
137	20231205	164300	837287082	1980	1980	1980	1980	0
138	20231205	164200	837287082	1980	1980	1980	1980	0
139	20231205	164100	837287082	1980	1980	1980	1980	0
140	20231205	164000	837287082	1980	1980	1980	1980	0
141	20231205	163900	837287082	1980	1980	1980	1980	0
142	20231205	163800	837287082	1980	1980	1980	1980	0
143	20231205	163700	837287082	1980	1980	1980	1980	0
144	20231205	163600	837287082	1980	1980	1980	1980	0
145	20231205	163500	837287082	1980	1980	1980	1980	0
146	20231205	163400	837287082	1980	1980	1980	1980	0
147	20231205	163300	837287082	1980	1980	1980	1980	0
148	20231205	163200	837287082	1980	1980	1980	1980	0
149	20231205	163100	837287082	1980	1980	1980	1980	0
150	20231205	163000	837287082	1980	1980	1980	1980	0
151	20231205	162900	837287082	1980	1980	1980	1980	0
152	20231205	162800	837287082	1980	1980	1980	1980	9111
153	20231205	162700	837287082	1980	1980	1980	1980	0
154	20231205	162600	837287082	1980	1980	1980	1980	0
155	20231205	162500	837287082	1980	1980	1980	1980	0
156	20231205	162400	837287082	1980	1980	1980	1980	0
157	20231205	162300	837287082	1980	1980	1980	1980	0
158	20231205	162200	837287082	1980	1980	1980	1980	0
159	20231205	162100	837287082	1980	1980	1980	1980	0
160	20231205	162000	837287082	1980	1980	1980	1980	0
161	20231205	161900	837287082	1980	1980	1980	1980	0
162	20231205	161800	837287082	1980	1980	1980	1980	0
163	20231205	161700	837287082	1980	1980	1980	1980	0
164	20231205	161600	837287082	1980	1980	1980	1980	0
165	20231205	161500	837287082	1980	1980	1980	1980	0
166	20231205	161400	837287082	1980	1980	1980	1980	0
167	20231205	161300	837287082	1980	1980	1980	1980	0
168	20231205	161200	837287082	1980	1980	1980	1980	0
169	20231205	161100	837287082	1980	1980	1980	1980	0
170	20231205	161000	837287082	1980	1980	1980	1980	0
171	20231205	160900	837287082	1980	1980	1980	1980	0
172	20231205	160800	837287082	1980	1980	1980	1980	0
173	20231205	160700	837287082	1980	1980	1980	1980	0
174	20231205	160600	837287082	1980	1980	1980	1980	0
175	20231205	160500	837287082	1980	1980	1980	1980	0
176	20231205	160400	837287082	1980	1980	1980	1980	0
177	20231205	160300	837287082	1980	1980	1980	1980	0
178	20231205	160200	837287082	1980	1980	1980	1980	0
179	20231205	160100	837287082	1980	1980	1980	1980	0
180	20231205	160000	837287082	1980	1980	1980	1980	0
181	20231205	155900	837287082	1980	1980	1980	1980	0
182	20231205	155800	837287082	1980	1980	1980	1980	9111
183	20231205	155700	837287082	1980	1980	1980	1980	0
184	20231205	155600	837287082	1980	1980	1980	1980	0
185	20231205	155500	837287082	1980	1980	1980	1980	0
186	20231205	155400	837287082	1980	1980	1980	1980	0
187	20231205	155300	837287082	1980	1980	1980	1980	0
188	20231205	155200	837287082	1980	1980	1980	1980	0
189	20231205	155100	837287082	1980	1980	1980	1980	0
190	20231205	155000	837287082	1980	1980	1980	1980	0
191	20231205	154900	837287082	1980	1980	1980	1980	0
192	20231205	154800	837287082	1980	1980	1980	1980	0
193	20231205	154700	837287082	1980	1980	1980	1980	0
194	20231205	154600	837287082	1980	1980	1980	1980	0
195	20231205	154500	837287082	1980	1980	1980	1980	0
196	20231205	154400	837287082	1980	1980	1980	1980	0
197	20231205	154300	837287082	1980	1980	1980	1980	0
198	20231205	154200	837287082	1980	1980	1980	1980	0
199	20231205	154100	837287082	1980	1980	1980	1980	0
200	20231205	154000	837287082	1980	1980	1980	1980	0
201	20231205	153900	837287082	1980	1980	1980	1980	0
202	20231205	153800	837287082	1980	1980	1980	1980	0
203	20231205	153700	837287082	1980	1980	1980	1980	0
204	20231205	153600	837287082	1980	1980	1980	1980	0
205	20231205	153500	837287082	1980	1980	1980	1980	0
206	20231205	153400	837287082	1980	1980	1980	1980	0
207	20231205	153300	837287082	1980	1980	1980	1980	0
208	20231205	153200	837287082	1980	1980	1980	1980	0
209	20231205	153100	837287082	1980	1980	1980	1980	0
210	20231205	153000	837287082	1980	1980	1980	1980	9111
211	20231205	152900	819247302	1983	1983	1983	1983	0
212	20231205	152800	819247302	1983	1983	1983	1983	0
213	20231205	152700	819247302	1983	1983	1983	1983	0
214	20231205	152600	819247302	1983	1983	1983	1983	0
215	20231205	152500	819247302	1983	1983	1983	1983	0
216	20231205	152400	819247302	1983	1983	1983	1983	0
217	20231205	152300	819247302	1983	1983	1983	1983	0
218	20231205	152200	819247302	1983	1983	1983	1983	0
219	20231205	152100	819247302	1983	1983	1983	1983	0
220	20231205	152000	819247302	1983	1983	1983	1983	0
221	20231205	151900	819247302	1983	1983	1983	1983	454
222	20231205	151800	818347020	1982	1981	1982	1981	868
223	20231205	151700	816627412	1980	1981	1981	1980	238
224	20231205	151600	816156134	1980	1981	1981	1980	119
225	20231205	151500	815920455	1980	1980	1980	1980	229
226	20231205	151400	815467035	1980	1983	1983	1980	921
227	20231205	151300	813642198	1983	1980	1983	1979	1184
228	20231205	151200	811297922	1983	1980	1983	1979	257
229	20231205	151100	810789179	1980	1980	1980	1980	0
230	20231205	151000	810789179	1980	1980	1980	1980	1170
231	20231205	150900	808472579	1980	1980	1980	1980	308
232	20231205	150800	807862739	1984	1984	1984	1984	546
233	20231205	150700	806779475	1984	1984	1984	1984	695
234	20231205	150600	805400595	1984	1975	1984	1975	1151
235	20231205	150500	803127304	1975	1975	1975	1975	6883
236	20231205	150400	789533379	1975	1978	1978	1975	1494
237	20231205	150300	786582223	1978	1976	1978	1976	1140
238	20231205	150200	784329551	1978	1980	1980	1977	3162
239	20231205	150100	778075947	1980	1978	1980	1978	101
240	20231205	150000	777876167	1978	1978	1978	1978	0
241	20231205	145900	777876167	1978	1978	1978	1978	3627
242	20231205	145800	770701961	1978	1986	1986	1978	1120
243	20231205	145700	768485441	1987	1987	1987	1987	0
244	20231205	145600	768485441	1987	1987	1987	1987	450
245	20231205	145500	767591291	1987	1987	1987	1977	2051
246	20231205	145400	763535454	1987	1987	1987	1987	10
247	20231205	145300	763515584	1987	1987	1987	1987	15
248	20231205	145200	763485779	1977	1987	1987	1977	507
249	20231205	145100	762478412	1987	1977	1987	1977	2347
250	20231205	145000	757821839	1976	1977	1977	1976	2309
251	20231205	144900	753258571	1977	1977	1977	1977	241
252	20231205	144800	752782114	1978	1982	1982	1978	9
253	20231205	144700	752764308	1978	1978	1978	1978	201
254	20231205	144600	752366730	1978	1978	1978	1978	1
255	20231205	144500	752364752	1986	1981	1986	1981	605
256	20231205	144400	751165747	1986	1977	1986	1977	220
257	20231205	144300	750730627	1977	1986	1986	1977	315
258	20231205	144200	750105082	1986	1986	1986	1986	1
259	20231205	144100	750103096	1977	1978	1986	1977	395
260	20231205	144000	749322162	1986	1977	1986	1977	1376
261	20231205	143900	746590411	1977	1985	1985	1977	89
262	20231205	143800	746413858	1985	1985	1985	1985	302
263	20231205	143700	745814388	1976	1977	1977	1976	2000
264	20231205	143600	741861149	1977	1977	1977	1977	2000
265	20231205	143500	737907149	1977	1978	1978	1977	3425
266	20231205	143400	731135324	1977	1977	1977	1977	1857
267	20231205	143300	727464035	1977	1978	1978	1977	1368
268	20231205	143200	724759193	1979	1979	1979	1979	24
269	20231205	143100	724711697	1979	1980	1980	1979	2500
270	20231205	143000	719763697	1979	1980	1985	1979	2912
271	20231205	142900	713998638	1980	1980	1980	1980	0
272	20231205	142800	713998638	1980	1980	1980	1980	519
273	20231205	142700	712971018	1980	1980	1980	1980	0
274	20231205	142600	712971018	1980	1980	1980	1980	1818
275	20231205	142500	709371378	1981	1981	1981	1981	266
276	20231205	142400	708844432	1983	1982	1983	1981	4443
277	20231205	142300	700039774	1983	1985	1985	1982	6388
278	20231205	142200	687367418	1986	1986	1986	1986	8
279	20231205	142100	687351530	1986	1985	1986	1985	2
280	20231205	142000	687347559	1984	1983	1984	1983	1242
281	20231205	141900	684884473	1984	1984	1984	1984	488
282	20231205	141800	683916281	1986	1986	1986	1986	1
283	20231205	141700	683914295	1986	1985	1986	1985	901
284	20231205	141600	682125709	1985	1986	1986	1984	366
285	20231205	141500	681399225	1986	1986	1986	1986	0
286	20231205	141400	681399225	1986	1986	1986	1986	6
287	20231205	141300	681387309	1986	1986	1986	1986	15
288	20231205	141200	681357519	1986	1986	1986	1986	10
289	20231205	141100	681337659	1986	1986	1986	1986	14
290	20231205	141000	681309855	1986	1983	1986	1983	2779
291	20231205	140900	675797092	1983	1984	1985	1983	985
292	20231205	140800	673843824	1986	1984	1986	1984	2542
293	20231205	140700	668799872	1985	1985	1985	1985	1215
294	20231205	140600	666388097	1987	1987	1987	1987	54
295	20231205	140500	666280799	1984	1984	1984	1984	113
296	20231205	140400	666056607	1984	1985	1985	1984	4903
297	20231205	140300	656328054	1983	1984	1984	1983	1304
298	20231205	140200	653741213	1983	1985	1985	1983	2301
299	20231205	140100	649174945	1987	1985	1987	1985	205
300	20231205	140000	648768010	1987	1987	1987	1987	13
301	20231205	135900	648742179	1987	1987	1987	1987	136
302	20231205	135800	648471947	1987	1987	1987	1987	503
303	20231205	135700	647472486	1986	1987	1987	1986	2144
304	20231205	135600	643214402	1986	1986	1986	1986	250
305	20231205	135500	642717902	1986	1986	1986	1986	300
306	20231205	135400	642122102	1986	1986	1986	1986	56
307	20231205	135300	642010886	1985	1985	1985	1985	20
308	20231205	135200	641971186	1987	1985	1987	1985	858
309	20231205	135100	640267750	1985	1985	1985	1985	11
310	20231205	135000	640245915	1985	1985	1985	1984	46
311	20231205	134900	640154625	1984	1985	1985	1984	6
312	20231205	134800	640142716	1985	1984	1985	1984	720
313	20231205	134700	638714234	1984	1984	1984	1984	100
314	20231205	134600	638515834	1984	1984	1984	1984	4836
315	20231205	134500	628921210	1985	1985	1985	1984	1950
316	20231205	134400	625050508	1987	1987	1987	1987	0
317	20231205	134300	625050508	1987	1987	1987	1987	38
318	20231205	134200	624975002	1984	1987	1987	1984	333
319	20231205	134100	624314225	1987	1986	1987	1984	2503
320	20231205	134000	619346028	1986	1986	1986	1986	243
321	20231205	133900	618863430	1986	1986	1986	1986	1
322	20231205	133800	618861444	1985	1985	1985	1985	12
323	20231205	133700	618837624	1985	1985	1985	1985	1
324	20231205	133600	618835639	1984	1985	1985	1984	566
325	20231205	133500	617712694	1985	1985	1986	1985	2172
326	20231205	133400	613401174	1986	1986	1986	1986	1
327	20231205	133300	613399188	1985	1985	1985	1985	30
328	20231205	133200	613339638	1985	1982	1985	1982	54
329	20231205	133100	613232601	1982	1985	1985	1982	9
330	20231205	133000	613214760	1985	1985	1985	1985	16
331	20231205	132900	613183000	1985	1985	1985	1985	0
332	20231205	132800	613183000	1985	1985	1985	1985	4
333	20231205	132700	613175060	1985	1985	1985	1985	1
334	20231205	132600	613173075	1985	1985	1985	1985	2
335	20231205	132500	613169105	1985	1985	1985	1985	2
336	20231205	132400	613165135	1982	1982	1982	1982	0
337	20231205	132300	613165135	1982	1982	1982	1982	0
338	20231205	132200	613165135	1982	1983	1983	1982	787
339	20231205	132100	611604590	1982	1982	1982	1982	1
340	20231205	132000	611602608	1982	1982	1983	1982	1219
341	20231205	131900	609186549	1983	1983	1983	1983	2
342	20231205	131800	609182583	1983	1985	1985	1983	1529
343	20231205	131700	606149038	1985	1985	1985	1985	3
344	20231205	131600	606143083	1985	1985	1985	1985	299
345	20231205	131500	605549568	1985	1985	1985	1985	1
346	20231205	131400	605547583	1984	1984	1984	1984	202
347	20231205	131300	605146815	1984	1983	1984	1983	269
348	20231205	131200	604613387	1983	1983	1983	1983	2009
349	20231205	131100	600629540	1983	1982	1983	1982	1208
350	20231205	131000	598234126	1982	1982	1982	1982	518
351	20231205	130900	597207450	1982	1983	1983	1982	400
352	20231205	130800	596414550	1983	1982	1983	1982	402
353	20231205	130700	595617785	1982	1982	1982	1982	5328
354	20231205	130600	585057689	1982	1982	1982	1982	101
355	20231205	130500	584857507	1982	1982	1982	1982	1
356	20231205	130400	584855525	1977	1979	1979	1977	3000
357	20231205	130300	578920334	1982	1982	1982	1982	1
358	20231205	130200	578918352	1982	1982	1982	1982	1000
359	20231205	130100	576936352	1982	1981	1982	1978	2001
360	20231205	130000	572976318	1981	1982	1982	1981	26
361	20231205	125900	572924806	1982	1982	1982	1982	0
362	20231205	125800	572924806	1982	1982	1982	1982	0
363	20231205	125700	572924806	1982	1982	1982	1982	0
364	20231205	125600	572924806	1982	1982	1982	1982	0
365	20231205	125500	572924806	1982	1982	1982	1982	0
366	20231205	125400	572924806	1982	1982	1982	1978	2019
367	20231205	125300	568929637	1982	1982	1982	1982	1
368	20231205	125200	568927655	1982	1982	1982	1982	9
369	20231205	125100	568909817	1982	1981	1982	1978	351
370	20231205	125000	568215532	1982	1982	1982	1982	0
371	20231205	124900	568215532	1982	1982	1982	1982	0
372	20231205	124800	568215532	1982	1979	1982	1978	1012
373	20231205	124700	566213761	1982	1982	1982	1982	20
374	20231205	124600	566174121	1979	1979	1979	1979	2302
375	20231205	124500	561618463	1979	1981	1981	1979	1613
376	20231205	124400	558425918	1982	1982	1982	1982	0
377	20231205	124300	558425918	1982	1982	1982	1982	1
378	20231205	124200	558423936	1982	1982	1982	1982	0
379	20231205	124100	558423936	1982	1982	1982	1982	2
380	20231205	124000	558419972	1982	1982	1982	1982	0
381	20231205	123900	558419972	1982	1982	1982	1982	0
382	20231205	123800	558419972	1982	1982	1982	1982	1
383	20231205	123700	558417990	1980	1981	1982	1980	701
384	20231205	123600	557029033	1979	1979	1979	1979	262
385	20231205	123500	556510535	1979	1981	1981	1979	112
386	20231205	123400	556288665	1981	1981	1981	1981	1
387	20231205	123300	556286684	1978	1978	1979	1978	3472
388	20231205	123200	549419064	1978	1978	1978	1977	160
389	20231205	123100	549102614	1978	1978	1978	1978	128
390	20231205	123000	548849430	1977	1977	1978	1976	3159
391	20231205	122900	542601166	1978	1977	1978	1977	3277
392	20231205	122800	536120755	1977	1977	1977	1977	15
393	20231205	122700	536091100	1977	1977	1977	1977	50
394	20231205	122600	535992250	1978	1978	1978	1978	8
395	20231205	122500	535976426	1978	1977	1978	1975	3004
396	20231205	122400	530039160	1978	1978	1978	1977	571
397	20231205	122300	528909975	1978	1977	1978	1977	780
398	20231205	122200	527367315	1977	1977	1977	1977	10
399	20231205	122100	527347545	1976	1976	1976	1976	200
400	20231205	122000	526952345	1977	1977	1977	1977	16
401	20231205	121900	526920713	1977	1977	1977	1977	2
402	20231205	121800	526916759	1977	1977	1977	1975	102
403	20231205	121700	526715107	1978	1978	1978	1978	0
404	20231205	121600	526715107	1978	1975	1978	1975	280
405	20231205	121500	526161984	1978	1978	1978	1978	1
406	20231205	121400	526160006	1978	1975	1978	1975	503
407	20231205	121300	525166578	1975	1976	1978	1975	1914
408	20231205	121200	521386424	1978	1976	1978	1976	239
409	20231205	121100	520914154	1976	1976	1976	1976	186
410	20231205	121000	520546618	1976	1976	1976	1976	446
411	20231205	120900	519665322	1976	1976	1976	1976	0
412	20231205	120800	519665322	1976	1975	1976	1975	303
413	20231205	120700	519066896	1976	1976	1976	1976	2800
414	20231205	120600	513534096	1978	1978	1978	1978	29
415	20231205	120500	513476734	1978	1979	1979	1978	353
416	20231205	120400	512778450	1979	1979	1979	1978	1363
417	20231205	120300	510081945	1979	1979	1979	1979	886
418	20231205	120200	508328551	1979	1979	1979	1979	273
419	20231205	120100	507788284	1979	1979	1979	1979	0
420	20231205	120000	507788284	1979	1979	1979	1979	131
421	20231205	115900	507529035	1978	1979	1979	1978	84
422	20231205	115800	507362882	1979	1979	1979	1979	50
423	20231205	115700	507263932	1979	1979	1979	1979	0
424	20231205	115600	507263932	1979	1979	1979	1979	1000
425	20231205	115500	505284932	1978	1978	1978	1978	0
426	20231205	115400	505284932	1978	1978	1978	1978	361
427	20231205	115300	504570874	1979	1974	1979	1974	26
428	20231205	115200	504519470	1979	1978	1979	1978	224
429	20231205	115100	504076395	1978	1977	1978	1977	2282
430	20231205	115000	499564230	1978	1977	1978	1973	9501
431	20231205	114900	480807381	1975	1976	1976	1975	4310
432	20231205	114800	472292162	1977	1977	1977	1977	1498
433	20231205	114700	469330616	1977	1977	1977	1977	112
434	20231205	114600	469109192	1977	1979	1979	1977	2864
435	20231205	114500	463446269	1979	1979	1979	1979	32
436	20231205	114400	463382941	1979	1979	1979	1979	100
437	20231205	114300	463185041	1979	1981	1981	1979	155
438	20231205	114200	462878041	1982	1981	1982	1981	11
439	20231205	114100	462856240	1982	1982	1982	1982	0
440	20231205	114000	462856240	1982	1982	1982	1982	2
441	20231205	113900	462852276	1982	1980	1982	1980	2
442	20231205	113800	462848314	1983	1983	1983	1983	0
443	20231205	113700	462848314	1983	1983	1983	1983	0
444	20231205	113600	462848314	1983	1976	1983	1974	2969
445	20231205	113500	456978527	1975	1976	1976	1975	2750
446	20231205	113400	451546470	1976	1979	1979	1976	1125
447	20231205	113300	449323069	1976	1977	1977	1976	1469
448	20231205	113200	446419705	1978	1983	1983	1978	8925
449	20231205	113100	428749747	1980	1983	1983	1980	510
450	20231205	113000	427739407	1983	1983	1983	1983	1000
451	20231205	112900	425756407	1981	1983	1983	1981	13354
452	20231205	112800	399293899	1983	1984	1984	1983	401
453	20231205	112700	398498713	1984	1982	1984	1982	312
454	20231205	112600	397880307	1982	1984	1984	1982	223
455	20231205	112500	397438215	1984	1984	1984	1982	53
456	20231205	112400	397333163	1984	1984	1984	1983	1287
457	20231205	112300	394779756	1983	1984	1984	1983	4348
458	20231205	112200	386156937	1984	1984	1984	1984	0
459	20231205	112100	386156937	1984	1984	1984	1984	90
460	20231205	112000	385978377	1984	1984	1984	1984	143
461	20231205	111900	385694665	1984	1984	1984	1984	4818
462	20231205	111800	376135753	1984	1984	1985	1984	1111
463	20231205	111700	373931459	1985	1985	1985	1985	55
464	20231205	111600	373822284	1986	1986	1986	1986	6
465	20231205	111500	373810368	1986	1985	1986	1984	2932
466	20231205	111400	367990622	1986	1989	1989	1986	14
467	20231205	111300	367962790	1985	1987	1989	1985	2175
468	20231205	111200	363644064	1987	1988	1988	1986	1422
469	20231205	111100	360819843	1989	1989	1989	1989	0
470	20231205	111000	360819843	1989	1989	1989	1989	51
471	20231205	110900	360718404	1986	1986	1986	1986	0
472	20231205	110800	360718404	1986	1986	1986	1986	381
473	20231205	110700	359961738	1986	1986	1986	1985	53
474	20231205	110600	359856530	1986	1986	1986	1986	2945
475	20231205	110500	354007760	1989	1987	1989	1986	1698
476	20231205	110400	350633976	1989	1988	1989	1988	323
477	20231205	110300	349991531	1988	1988	1988	1988	1371
478	20231205	110200	347265983	1989	1989	1989	1989	100
479	20231205	110100	347067083	1992	1992	1992	1988	527
480	20231205	110000	346019398	1989	1992	1992	1989	258
481	20231205	105900	345505477	1992	1988	1992	1988	46
482	20231205	105800	345414025	1988	1988	1988	1988	7
483	20231205	105700	345400109	1988	1988	1988	1988	1378
484	20231205	105600	342660645	1992	1988	1992	1988	2001
485	20231205	105500	338682653	1988	1988	1988	1988	10
486	20231205	105400	338662773	1993	1993	1993	1993	20
487	20231205	105300	338622913	1993	1988	1993	1987	301
488	20231205	105200	338023608	1987	1987	1987	1987	702
489	20231205	105100	336628734	1987	1993	1993	1987	325
490	20231205	105000	335982343	1992	1993	1993	1992	600
491	20231205	104900	334786643	1993	1987	1993	1987	1085
492	20231205	104800	332629660	1988	1987	1988	1987	390
493	20231205	104700	331854588	1988	1988	1988	1988	116
494	20231205	104600	331623980	1993	1993	1993	1993	0
495	20231205	104500	331623980	1993	1993	1993	1993	0
496	20231205	104400	331623980	1993	1993	1993	1993	0
497	20231205	104300	331623980	1993	1991	1993	1987	3363
498	20231205	104200	324939318	1991	1991	1991	1991	1
499	20231205	104100	324937327	1991	1988	1991	1988	111
500	20231205	104000	324716656	1991	1990	1991	1990	34
501	20231205	103900	324648965	1987	1987	1987	1987	2
502	20231205	103800	324644991	1987	1991	1991	1987	201
503	20231205	103700	324245481	1991	1988	1991	1988	147
504	20231205	103600	323953242	1988	1987	1988	1987	174
505	20231205	103500	323607332	1988	1990	1990	1988	63
506	20231205	103400	323482086	1991	1991	1991	1991	14
507	20231205	103300	323454212	1991	1991	1991	1991	2
508	20231205	103200	323450230	1991	1991	1991	1991	8
509	20231205	103100	323434302	1988	1988	1988	1988	301
510	20231205	103000	322835914	1992	1992	1992	1992	1
511	20231205	102900	322833922	1987	1988	1988	1987	1653
512	20231205	102800	319548105	1988	1988	1988	1988	500
513	20231205	102700	318554105	1988	1988	1988	1988	1
514	20231205	102600	318552117	1988	1988	1988	1988	361
515	20231205	102500	317834449	1988	1988	1988	1988	1650
516	20231205	102400	314554249	1988	1988	1988	1988	0
517	20231205	102300	314554249	1988	1988	1988	1988	573
518	20231205	102200	313415125	1988	1988	1988	1988	240
519	20231205	102100	312938005	1988	1995	1995	1988	2457
520	20231205	102000	308050218	1995	1995	1995	1995	0
521	20231205	101900	308050218	1995	1995	1995	1995	0
522	20231205	101800	308050218	1995	1995	1995	1995	7
523	20231205	101700	308036253	1995	1995	1995	1995	0
524	20231205	101600	308036253	1995	1995	1995	1995	1
525	20231205	101500	308034258	1988	1988	1988	1988	51
526	20231205	101400	307932870	1988	1994	1994	1988	1002
527	20231205	101300	305939910	1995	1995	1995	1995	0
528	20231205	101200	305939910	1995	1995	1995	1995	2
529	20231205	101100	305935920	1995	1991	1995	1991	3
530	20231205	101000	305929943	1991	1990	1995	1990	270
531	20231205	100900	305392583	1995	1989	1995	1989	501
532	20231205	100800	304396088	1989	1995	1995	1989	703
533	20231205	100700	302993615	1989	1991	1991	1989	1377
534	20231205	100600	300253945	1994	1991	1995	1991	6
535	20231205	100500	300241992	1995	1995	1995	1995	0
536	20231205	100400	300241992	1995	1995	1995	1995	1
537	20231205	100300	300239997	1995	1990	1995	1990	1021
538	20231205	100200	298208102	1995	1994	1995	1990	1001
539	20231205	100100	296213725	1995	1995	1995	1995	0
540	20231205	100000	296213725	1995	1995	1995	1994	93
541	20231205	095900	296028275	1995	1995	1995	1995	126
542	20231205	095800	295776905	1995	1996	1996	1995	377
543	20231205	095700	295024788	1996	1995	1996	1995	260
544	20231205	095600	294506028	1996	1997	1997	1996	1317
545	20231205	095500	291877045	1997	1999	1999	1997	301
546	20231205	095400	291275946	1999	1997	2000	1997	735
547	20231205	095300	289808146	2000	1997	2000	1997	542
548	20231205	095200	288725766	2000	2000	2000	2000	3
549	20231205	095100	288719766	2000	2000	2000	2000	6
550	20231205	095000	288707766	2000	2000	2000	2000	0
551	20231205	094900	288707766	2000	2000	2000	2000	1
552	20231205	094800	288705766	1997	2005	2005	1997	953
553	20231205	094700	286801052	2000	2000	2000	2000	700
554	20231205	094600	285401052	2005	2000	2005	1997	1012
555	20231205	094500	283377061	2005	2000	2005	2000	501
556	20231205	094400	282375056	2005	2005	2005	2005	0
557	20231205	094300	282375056	2005	2005	2005	2005	1725
558	20231205	094200	278916431	2005	2000	2005	2000	2719
559	20231205	094100	273476496	2000	1995	2000	1995	5796
560	20231205	094000	261889595	1995	1998	1998	1995	1004
561	20231205	093900	259886594	1998	1998	1998	1993	3392
562	20231205	093800	253121610	1998	1997	1998	1997	109
563	20231205	093700	252903924	1997	1995	1997	1995	17
564	20231205	093600	252869985	1994	1994	1995	1994	436
565	20231205	093500	252000592	1995	1995	1995	1995	500
566	20231205	093400	251003092	1995	1993	1995	1993	207
567	20231205	093300	250590439	1993	1989	1993	1988	6035
568	20231205	093200	238591451	1989	1992	1992	1989	8280
569	20231205	093100	222109631	1993	1994	1994	1993	2866
570	20231205	093000	216396690	1993	1994	1994	1993	223
571	20231205	092900	215952249	1993	1998	1998	1993	2729
572	20231205	092800	210509207	1998	1997	1998	1995	2002
573	20231205	092700	206511266	1998	1998	1998	1998	171
574	20231205	092600	206169608	1998	1998	1998	1998	51
575	20231205	092500	206067710	1998	2000	2000	1998	4024
576	20231205	092400	198026758	2005	2000	2005	2000	1501
577	20231205	092300	195024753	2000	2000	2000	2000	1000
578	20231205	092200	193024753	2005	2005	2005	2000	1966
579	20231205	092100	189088478	2005	2000	2010	2000	19
580	20231205	092000	189050408	2010	2010	2010	2000	603
581	20231205	091900	187843378	2010	2000	2010	1998	555
582	20231205	091800	186727976	2000	1992	2000	1992	1677
583	20231205	091700	183376869	1992	1992	1993	1992	689
584	20231205	091600	182004339	1992	1993	1993	1992	2870
585	20231205	091500	176287025	1992	1999	1999	1992	732
586	20231205	091400	174828531	1999	1999	2000	1999	2416
587	20231205	091300	169998732	1999	1997	2000	1997	704
588	20231205	091200	168591966	1997	1994	1997	1994	854
589	20231205	091100	166888373	1988	1993	1994	1988	1804
590	20231205	091000	163293493	1993	1994	1997	1988	5877
591	20231205	090900	151603399	1993	1990	1993	1990	576
592	20231205	090800	150456331	1992	1992	1993	1990	4223
593	20231205	090700	142048266	1992	1994	1994	1991	617
594	20231205	090600	140818892	1994	1997	1997	1994	3837
595	20231205	090500	133162932	1997	1997	1998	1996	817
596	20231205	090400	131531239	1997	1997	1997	1994	2712
597	20231205	090300	126118177	1996	1997	1998	1994	991
598	20231205	090200	124140589	1997	1990	1997	1981	13410
599	20231205	090100	97437000	1990	1978	1993	1978	2848
600	20231205	090000	91789582	1993	1971	2000	1971	46539