KissMeData/013720/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185800	937687717	1984	1984	1984	1984	1082
3	20231207	185700	937687717	1984	1984	1984	1984	0
4	20231207	185600	937687717	1984	1984	1984	1984	0
5	20231207	185500	937687717	1984	1984	1984	1984	0
6	20231207	185400	937687717	1984	1984	1984	1984	0
7	20231207	185300	937687717	1984	1984	1984	1984	0
8	20231207	185200	937687717	1984	1984	1984	1984	0
9	20231207	185100	937687717	1984	1984	1984	1984	0
10	20231207	185000	937687717	1984	1984	1984	1984	0
11	20231207	184900	937687717	1984	1984	1984	1984	0
12	20231207	184800	937687717	1984	1984	1984	1984	0
13	20231207	184700	937687717	1984	1984	1984	1984	0
14	20231207	184600	937687717	1984	1984	1984	1984	0
15	20231207	184500	937687717	1984	1984	1984	1984	0
16	20231207	184400	937687717	1984	1984	1984	1984	0
17	20231207	184300	937687717	1984	1984	1984	1984	0
18	20231207	184200	937687717	1984	1984	1984	1984	0
19	20231207	184100	937687717	1984	1984	1984	1984	0
20	20231207	184000	937687717	1984	1984	1984	1984	0
21	20231207	183900	937687717	1984	1984	1984	1984	0
22	20231207	183800	937687717	1984	1984	1984	1984	0
23	20231207	183700	937687717	1984	1984	1984	1984	0
24	20231207	183600	937687717	1984	1984	1984	1984	0
25	20231207	183500	937687717	1984	1984	1984	1984	0
26	20231207	183400	937687717	1984	1984	1984	1984	0
27	20231207	183300	937687717	1984	1984	1984	1984	0
28	20231207	183200	937687717	1984	1984	1984	1984	0
29	20231207	183100	937687717	1984	1984	1984	1984	0
30	20231207	183000	937687717	1984	1984	1984	1984	0
31	20231207	182900	937687717	1984	1984	1984	1984	0
32	20231207	182800	937687717	1984	1984	1984	1984	1082
33	20231207	182700	937687717	1984	1984	1984	1984	0
34	20231207	182600	937687717	1984	1984	1984	1984	0
35	20231207	182500	937687717	1984	1984	1984	1984	0
36	20231207	182400	937687717	1984	1984	1984	1984	0
37	20231207	182300	937687717	1984	1984	1984	1984	0
38	20231207	182200	937687717	1984	1984	1984	1984	0
39	20231207	182100	937687717	1984	1984	1984	1984	0
40	20231207	182000	937687717	1984	1984	1984	1984	0
41	20231207	181900	937687717	1984	1984	1984	1984	0
42	20231207	181800	937687717	1984	1984	1984	1984	0
43	20231207	181700	937687717	1984	1984	1984	1984	0
44	20231207	181600	937687717	1984	1984	1984	1984	0
45	20231207	181500	937687717	1984	1984	1984	1984	0
46	20231207	181400	937687717	1984	1984	1984	1984	0
47	20231207	181300	937687717	1984	1984	1984	1984	0
48	20231207	181200	937687717	1984	1984	1984	1984	0
49	20231207	181100	937687717	1984	1984	1984	1984	0
50	20231207	181000	937687717	1984	1984	1984	1984	0
51	20231207	180900	937687717	1984	1984	1984	1984	0
52	20231207	180800	937687717	1984	1984	1984	1984	0
53	20231207	180700	937687717	1984	1984	1984	1984	0
54	20231207	180600	937687717	1984	1984	1984	1984	0
55	20231207	180500	937687717	1984	1984	1984	1984	0
56	20231207	180400	937687717	1984	1984	1984	1984	0
57	20231207	180300	937687717	1984	1984	1984	1984	0
58	20231207	180200	937687717	1984	1984	1984	1984	0
59	20231207	180100	937687717	1984	1984	1984	1984	0
60	20231207	180000	937687717	1984	1984	1984	1984	0
61	20231207	175900	937687717	1984	1984	1984	1984	0
62	20231207	175800	937687717	1984	1984	1984	1984	1082
63	20231207	175700	937687717	1984	1984	1984	1984	0
64	20231207	175600	937687717	1984	1984	1984	1984	0
65	20231207	175500	937687717	1984	1984	1984	1984	0
66	20231207	175400	937687717	1984	1984	1984	1984	0
67	20231207	175300	937687717	1984	1984	1984	1984	0
68	20231207	175200	937687717	1984	1984	1984	1984	0
69	20231207	175100	937687717	1984	1984	1984	1984	0
70	20231207	175000	937687717	1984	1984	1984	1984	0
71	20231207	174900	937687717	1984	1984	1984	1984	0
72	20231207	174800	937687717	1984	1984	1984	1984	0
73	20231207	174700	937687717	1984	1984	1984	1984	0
74	20231207	174600	937687717	1984	1984	1984	1984	0
75	20231207	174500	937687717	1984	1984	1984	1984	0
76	20231207	174400	937687717	1984	1984	1984	1984	0
77	20231207	174300	937687717	1984	1984	1984	1984	0
78	20231207	174200	937687717	1984	1984	1984	1984	0
79	20231207	174100	937687717	1984	1984	1984	1984	0
80	20231207	174000	937687717	1984	1984	1984	1984	0
81	20231207	173900	937687717	1984	1984	1984	1984	0
82	20231207	173800	937687717	1984	1984	1984	1984	0
83	20231207	173700	937687717	1984	1984	1984	1984	0
84	20231207	173600	937687717	1984	1984	1984	1984	0
85	20231207	173500	937687717	1984	1984	1984	1984	0
86	20231207	173400	937687717	1984	1984	1984	1984	0
87	20231207	173300	937687717	1984	1984	1984	1984	0
88	20231207	173200	937687717	1984	1984	1984	1984	0
89	20231207	173100	937687717	1984	1984	1984	1984	0
90	20231207	173000	937687717	1984	1984	1984	1984	0
91	20231207	172900	937687717	1984	1984	1984	1984	0
92	20231207	172800	937687717	1984	1984	1984	1984	1082
93	20231207	172700	937687717	1984	1984	1984	1984	0
94	20231207	172600	937687717	1984	1984	1984	1984	0
95	20231207	172500	937687717	1984	1984	1984	1984	0
96	20231207	172400	937687717	1984	1984	1984	1984	0
97	20231207	172300	937687717	1984	1984	1984	1984	0
98	20231207	172200	937687717	1984	1984	1984	1984	0
99	20231207	172100	937687717	1984	1984	1984	1984	0
100	20231207	172000	937687717	1984	1984	1984	1984	0
101	20231207	171900	937687717	1984	1984	1984	1984	0
102	20231207	171800	937687717	1984	1984	1984	1984	0
103	20231207	171700	937687717	1984	1984	1984	1984	0
104	20231207	171600	937687717	1984	1984	1984	1984	0
105	20231207	171500	937687717	1984	1984	1984	1984	0
106	20231207	171400	937687717	1984	1984	1984	1984	0
107	20231207	171300	937687717	1984	1984	1984	1984	0
108	20231207	171200	937687717	1984	1984	1984	1984	0
109	20231207	171100	937687717	1984	1984	1984	1984	0
110	20231207	171000	937687717	1984	1984	1984	1984	0
111	20231207	170900	937687717	1984	1984	1984	1984	0
112	20231207	170800	937687717	1984	1984	1984	1984	0
113	20231207	170700	937687717	1984	1984	1984	1984	0
114	20231207	170600	937687717	1984	1984	1984	1984	0
115	20231207	170500	937687717	1984	1984	1984	1984	0
116	20231207	170400	937687717	1984	1984	1984	1984	0
117	20231207	170300	937687717	1984	1984	1984	1984	0
118	20231207	170200	937687717	1984	1984	1984	1984	0
119	20231207	170100	937687717	1984	1984	1984	1984	0
120	20231207	170000	937687717	1984	1984	1984	1984	0
121	20231207	165900	937687717	1984	1984	1984	1984	0
122	20231207	165800	937687717	1984	1984	1984	1984	1082
123	20231207	165700	937687717	1984	1984	1984	1984	0
124	20231207	165600	937687717	1984	1984	1984	1984	0
125	20231207	165500	937687717	1984	1984	1984	1984	0
126	20231207	165400	937687717	1984	1984	1984	1984	0
127	20231207	165300	937687717	1984	1984	1984	1984	0
128	20231207	165200	937687717	1984	1984	1984	1984	0
129	20231207	165100	937687717	1984	1984	1984	1984	0
130	20231207	165000	937687717	1984	1984	1984	1984	0
131	20231207	164900	937687717	1984	1984	1984	1984	0
132	20231207	164800	937687717	1984	1984	1984	1984	0
133	20231207	164700	937687717	1984	1984	1984	1984	0
134	20231207	164600	937687717	1984	1984	1984	1984	0
135	20231207	164500	937687717	1984	1984	1984	1984	0
136	20231207	164400	937687717	1984	1984	1984	1984	0
137	20231207	164300	937687717	1984	1984	1984	1984	0
138	20231207	164200	937687717	1984	1984	1984	1984	0
139	20231207	164100	937687717	1984	1984	1984	1984	0
140	20231207	164000	937687717	1984	1984	1984	1984	0
141	20231207	163900	937687717	1984	1984	1984	1984	0
142	20231207	163800	937687717	1984	1984	1984	1984	0
143	20231207	163700	937687717	1984	1984	1984	1984	0
144	20231207	163600	937687717	1984	1984	1984	1984	0
145	20231207	163500	937687717	1984	1984	1984	1984	0
146	20231207	163400	937687717	1984	1984	1984	1984	0
147	20231207	163300	937687717	1984	1984	1984	1984	0
148	20231207	163200	937687717	1984	1984	1984	1984	0
149	20231207	163100	937687717	1984	1984	1984	1984	0
150	20231207	163000	937687717	1984	1984	1984	1984	0
151	20231207	162900	937687717	1984	1984	1984	1984	0
152	20231207	162800	937687717	1984	1984	1984	1984	1082
153	20231207	162700	937687717	1984	1984	1984	1984	0
154	20231207	162600	937687717	1984	1984	1984	1984	0
155	20231207	162500	937687717	1984	1984	1984	1984	0
156	20231207	162400	937687717	1984	1984	1984	1984	0
157	20231207	162300	937687717	1984	1984	1984	1984	0
158	20231207	162200	937687717	1984	1984	1984	1984	0
159	20231207	162100	937687717	1984	1984	1984	1984	0
160	20231207	162000	937687717	1984	1984	1984	1984	0
161	20231207	161900	937687717	1984	1984	1984	1984	0
162	20231207	161800	937687717	1984	1984	1984	1984	0
163	20231207	161700	937687717	1984	1984	1984	1984	0
164	20231207	161600	937687717	1984	1984	1984	1984	0
165	20231207	161500	937687717	1984	1984	1984	1984	0
166	20231207	161400	937687717	1984	1984	1984	1984	0
167	20231207	161300	937687717	1984	1984	1984	1984	0
168	20231207	161200	937687717	1984	1984	1984	1984	0
169	20231207	161100	937687717	1984	1984	1984	1984	0
170	20231207	161000	937687717	1984	1984	1984	1984	0
171	20231207	160900	937687717	1984	1984	1984	1984	0
172	20231207	160800	937687717	1984	1984	1984	1984	0
173	20231207	160700	937687717	1984	1984	1984	1984	0
174	20231207	160600	937687717	1984	1984	1984	1984	0
175	20231207	160500	937687717	1984	1984	1984	1984	0
176	20231207	160400	937687717	1984	1984	1984	1984	0
177	20231207	160300	937687717	1984	1984	1984	1984	0
178	20231207	160200	937687717	1984	1984	1984	1984	0
179	20231207	160100	937687717	1984	1984	1984	1984	0
180	20231207	160000	937687717	1984	1984	1984	1984	0
181	20231207	155900	937687717	1984	1984	1984	1984	0
182	20231207	155800	937687717	1984	1984	1984	1984	1082
183	20231207	155700	937687717	1984	1984	1984	1984	0
184	20231207	155600	937687717	1984	1984	1984	1984	0
185	20231207	155500	937687717	1984	1984	1984	1984	0
186	20231207	155400	937687717	1984	1984	1984	1984	0
187	20231207	155300	937687717	1984	1984	1984	1984	0
188	20231207	155200	937687717	1984	1984	1984	1984	0
189	20231207	155100	937687717	1984	1984	1984	1984	0
190	20231207	155000	937687717	1984	1984	1984	1984	0
191	20231207	154900	937687717	1984	1984	1984	1984	0
192	20231207	154800	937687717	1984	1984	1984	1984	0
193	20231207	154700	937687717	1984	1984	1984	1984	0
194	20231207	154600	937687717	1984	1984	1984	1984	0
195	20231207	154500	937687717	1984	1984	1984	1984	0
196	20231207	154400	937687717	1984	1984	1984	1984	0
197	20231207	154300	937687717	1984	1984	1984	1984	0
198	20231207	154200	937687717	1984	1984	1984	1984	0
199	20231207	154100	937687717	1984	1984	1984	1984	0
200	20231207	154000	937687717	1984	1984	1984	1984	0
201	20231207	153900	937687717	1984	1984	1984	1984	0
202	20231207	153800	937687717	1984	1984	1984	1984	0
203	20231207	153700	937687717	1984	1984	1984	1984	0
204	20231207	153600	937687717	1984	1984	1984	1984	0
205	20231207	153500	937687717	1984	1984	1984	1984	0
206	20231207	153400	937687717	1984	1984	1984	1984	0
207	20231207	153300	937687717	1984	1984	1984	1984	0
208	20231207	153200	937687717	1984	1984	1984	1984	0
209	20231207	153100	937687717	1984	1984	1984	1984	0
210	20231207	153000	937687717	1984	1984	1984	1984	1082
211	20231207	152900	935541029	1984	1984	1984	1984	0
212	20231207	152800	935541029	1984	1984	1984	1984	0
213	20231207	152700	935541029	1984	1984	1984	1984	0
214	20231207	152600	935541029	1984	1984	1984	1984	0
215	20231207	152500	935541029	1984	1984	1984	1984	0
216	20231207	152400	935541029	1984	1984	1984	1984	0
217	20231207	152300	935541029	1984	1984	1984	1984	0
218	20231207	152200	935541029	1984	1984	1984	1984	0
219	20231207	152100	935541029	1984	1984	1984	1984	0
220	20231207	152000	935541029	1984	1984	1984	1984	0
221	20231207	151900	935541029	1984	1981	1985	1980	1954
222	20231207	151800	931669052	1982	1974	1982	1974	2081
223	20231207	151700	927551630	1973	1974	1974	1973	1826
224	20231207	151600	923947602	1974	1974	1974	1974	1608
225	20231207	151500	920773410	1974	1974	1976	1974	2297
226	20231207	151400	916239122	1977	1977	1977	1977	0
227	20231207	151300	916239122	1977	1975	1977	1975	1407
228	20231207	151200	913459283	1977	1972	1977	1972	3657
229	20231207	151100	906242443	1971	1970	1972	1970	3927
230	20231207	151000	898503681	1970	1966	1970	1966	1367
231	20231207	150900	895814352	1967	1967	1967	1967	39
232	20231207	150800	895737639	1967	1967	1967	1967	103
233	20231207	150700	895535038	1959	1962	1962	1959	4050
234	20231207	150600	887595452	1965	1965	1965	1965	0
235	20231207	150500	887595452	1965	1959	1965	1959	2094
236	20231207	150400	883489665	1955	1950	1955	1950	2561
237	20231207	150300	878491413	1949	1949	1949	1949	1660
238	20231207	150200	875256073	1947	1949	1949	1947	578
239	20231207	150100	874130651	1949	1949	1949	1949	12
240	20231207	150000	874107263	1947	1947	1947	1947	0
241	20231207	145900	874107263	1947	1949	1952	1947	4918
242	20231207	145800	864528206	1949	1949	1952	1949	942
243	20231207	145700	862692188	1949	1951	1952	1949	6915
244	20231207	145600	849208372	1953	1953	1953	1951	3366
245	20231207	145500	842638822	1953	1957	1957	1953	8569
246	20231207	145400	825885841	1957	1957	1959	1956	564
247	20231207	145300	824782373	1960	1955	1960	1955	242
248	20231207	145200	824308781	1954	1953	1954	1953	243
249	20231207	145100	823834002	1953	1953	1956	1953	753
250	20231207	145000	822363238	1956	1955	1956	1953	557
251	20231207	144900	821275310	1955	1955	1955	1955	457
252	20231207	144800	820381875	1955	1955	1955	1955	375
253	20231207	144700	819648750	1956	1956	1956	1956	335
254	20231207	144600	818993490	1959	1959	1960	1956	105
255	20231207	144500	818787923	1960	1955	1960	1955	1122
256	20231207	144400	816594108	1955	1955	1959	1955	410
257	20231207	144300	815792146	1955	1955	1955	1955	109
258	20231207	144200	815579051	1958	1962	1962	1958	12205
259	20231207	144100	791664427	1962	1962	1967	1962	1701
260	20231207	144000	788327015	1967	1963	1968	1962	3314
261	20231207	143900	781823565	1970	1970	1970	1970	0
262	20231207	143800	781823565	1970	1970	1970	1970	1
263	20231207	143700	781821595	1963	1970	1970	1963	201
264	20231207	143600	781427025	1963	1962	1963	1962	2200
265	20231207	143500	777110425	1962	1964	1964	1962	8396
266	20231207	143400	760628041	1972	1972	1972	1972	0
267	20231207	143300	760628041	1972	1972	1972	1972	0
268	20231207	143200	760628041	1972	1972	1972	1972	0
269	20231207	143100	760628041	1972	1972	1972	1972	1
270	20231207	143000	760626069	1964	1964	1964	1964	1500
271	20231207	142900	757680069	1963	1965	1965	1962	4215
272	20231207	142800	749401689	1967	1968	1975	1967	3751
273	20231207	142700	742021715	1975	1969	1975	1969	212
274	20231207	142600	741604215	1969	1969	1969	1969	94
275	20231207	142500	741419129	1969	1969	1969	1969	93
276	20231207	142400	741236012	1969	1969	1969	1969	601
277	20231207	142300	740052643	1969	1969	1969	1969	62
278	20231207	142200	739930565	1975	1975	1975	1975	177
279	20231207	142100	739580990	1977	1969	1977	1969	201
280	20231207	142000	739185213	1969	1969	1969	1969	5050
281	20231207	141900	729241763	1979	1979	1979	1979	11
282	20231207	141800	729219994	1968	1968	1968	1968	0
283	20231207	141700	729219994	1968	1973	1973	1967	8647
284	20231207	141600	712185886	1973	1974	1974	1973	502
285	20231207	141500	711195420	1973	1973	1973	1972	2140
286	20231207	141400	706975174	1975	1980	1980	1975	2091
287	20231207	141300	702843173	1980	1980	1980	1977	584
288	20231207	141200	701687444	1978	1980	1980	1976	4863
289	20231207	141100	692070600	1980	1980	1980	1980	0
290	20231207	141000	692070600	1980	1980	1980	1980	107
291	20231207	140900	691858740	1980	1980	1980	1980	500
292	20231207	140800	690868740	1980	1980	1980	1980	0
293	20231207	140700	690868740	1980	1980	1981	1980	701
294	20231207	140600	689480260	1980	1982	1982	1980	3672
295	20231207	140500	682206581	1992	1992	1992	1992	0
296	20231207	140400	682206581	1992	1992	1992	1992	1
297	20231207	140300	682204589	1984	1991	1993	1980	7983
298	20231207	140200	666382687	1984	1985	1985	1984	1126
299	20231207	140100	664148615	1984	1986	1986	1984	2000
300	20231207	140000	660180059	1993	1993	1993	1993	0
301	20231207	135900	660180059	1993	1989	1993	1989	500
302	20231207	135800	659184106	1985	1986	1986	1985	90
303	20231207	135700	659005421	1990	1990	1990	1990	0
304	20231207	135600	659005421	1990	1990	1990	1990	0
305	20231207	135500	659005421	1990	1990	1990	1990	10
306	20231207	135400	658985521	1990	1989	1990	1985	371
307	20231207	135300	658249037	1989	1989	1989	1989	50
308	20231207	135200	658149587	1997	1997	1997	1997	0
309	20231207	135100	658149587	1997	1997	1997	1997	0
310	20231207	135000	658149587	1997	1997	1997	1997	0
311	20231207	134900	658149587	1997	1985	1997	1985	2794
312	20231207	134800	652581692	1985	1985	1985	1985	2701
313	20231207	134700	647220207	1982	1984	1984	1982	1610
314	20231207	134600	644029147	1985	1985	1985	1985	19
315	20231207	134500	643991432	1985	1985	1985	1985	1
316	20231207	134400	643989447	1990	1988	1991	1988	551
317	20231207	134300	642892887	1985	1986	1986	1985	2130
318	20231207	134200	638663836	1988	1988	1988	1988	0
319	20231207	134100	638663836	1988	1989	1989	1988	159
320	20231207	134000	638347734	1988	1988	1988	1988	50
321	20231207	133900	638248334	1988	1988	1988	1988	0
322	20231207	133800	638248334	1988	1988	1988	1988	803
323	20231207	133700	636651970	1988	1988	1988	1988	1105
324	20231207	133600	634455230	1988	1988	1988	1988	2
325	20231207	133500	634451254	1985	1985	1985	1985	1
326	20231207	133400	634449269	1985	1985	1985	1985	1
327	20231207	133300	634447284	1985	1986	1986	1985	3
328	20231207	133200	634441327	1986	1986	1986	1986	98
329	20231207	133100	634246699	1987	1987	1987	1987	0
330	20231207	133000	634246699	1987	1987	1987	1987	0
331	20231207	132900	634246699	1987	1987	1987	1987	100
332	20231207	132800	634047999	1986	1986	1986	1986	376
333	20231207	132700	633301263	1985	1983	1985	1982	3929
334	20231207	132600	625509397	1984	1984	1984	1984	0
335	20231207	132500	625509397	1984	1984	1984	1984	0
336	20231207	132400	625509397	1984	1981	1984	1981	101
337	20231207	132300	625309313	1984	1984	1984	1984	0
338	20231207	132200	625309313	1984	1984	1984	1984	0
339	20231207	132100	625309313	1984	1984	1984	1984	0
340	20231207	132000	625309313	1984	1984	1984	1984	0
341	20231207	131900	625309313	1984	1984	1984	1984	10
342	20231207	131800	625289473	1984	1984	1984	1984	162
343	20231207	131700	624968065	1985	1985	1985	1985	0
344	20231207	131600	624968065	1985	1985	1985	1985	1
345	20231207	131500	624966080	1978	1982	1982	1978	8400
346	20231207	131400	608333690	1985	1985	1985	1985	0
347	20231207	131300	608333690	1985	1985	1985	1985	1
348	20231207	131200	608331705	1983	1983	1983	1983	5
349	20231207	131100	608321790	1983	1984	1984	1983	300
350	20231207	131000	607726770	1985	1985	1985	1985	0
351	20231207	130900	607726770	1985	1985	1985	1985	0
352	20231207	130800	607726770	1985	1985	1985	1985	0
353	20231207	130700	607726770	1985	1986	1986	1985	112
354	20231207	130600	607504426	1988	1988	1988	1988	0
355	20231207	130500	607504426	1988	1987	1988	1987	200
356	20231207	130400	607106870	1988	1988	1988	1988	0
357	20231207	130300	607106870	1988	1988	1988	1988	6
358	20231207	130200	607094942	1988	1988	1988	1988	0
359	20231207	130100	607094942	1988	1988	1988	1988	0
360	20231207	130000	607094942	1988	1986	1988	1986	284
361	20231207	125900	606530354	1986	1985	1986	1985	174
362	20231207	125800	606184799	1985	1986	1986	1985	93
363	20231207	125700	606000192	1986	1986	1986	1986	0
364	20231207	125600	606000192	1986	1986	1986	1986	0
365	20231207	125500	606000192	1986	1986	1986	1986	500
366	20231207	125400	605007192	1986	1986	1986	1986	101
367	20231207	125300	604806606	1986	1986	1986	1986	0
368	20231207	125200	604806606	1986	1986	1986	1986	107
369	20231207	125100	604594104	1986	1986	1986	1986	0
370	20231207	125000	604594104	1986	1986	1986	1986	1
371	20231207	124900	604592118	1984	1984	1984	1984	132
372	20231207	124800	604330230	1984	1984	1984	1984	1
373	20231207	124700	604328246	1980	1980	1980	1980	0
374	20231207	124600	604328246	1980	1981	1981	1980	7004
375	20231207	124500	590457843	1983	1984	1984	1983	334
376	20231207	124400	589795210	1985	1985	1985	1985	0
377	20231207	124300	589795210	1985	1985	1985	1985	0
378	20231207	124200	589795210	1985	1986	1986	1985	224
379	20231207	124100	589350366	1990	1990	1990	1990	0
380	20231207	124000	589350366	1990	1990	1990	1990	177
381	20231207	123900	588998136	1987	1987	1987	1987	0
382	20231207	123800	588998136	1987	1987	1987	1987	0
383	20231207	123700	588998136	1987	1987	1987	1987	0
384	20231207	123600	588998136	1987	1987	1987	1987	0
385	20231207	123500	588998136	1987	1987	1987	1987	100
386	20231207	123400	588799436	1985	1985	1985	1985	0
387	20231207	123300	588799436	1985	1985	1985	1985	0
388	20231207	123200	588799436	1985	1985	1985	1985	248
389	20231207	123100	588307156	1985	1985	1985	1985	0
390	20231207	123000	588307156	1985	1985	1985	1985	0
391	20231207	122900	588307156	1985	1985	1985	1985	52
392	20231207	122800	588203936	1984	1984	1984	1984	95
393	20231207	122700	588015456	1984	1984	1984	1984	579
394	20231207	122600	586866720	1985	1985	1985	1985	0
395	20231207	122500	586866720	1985	1985	1985	1985	0
396	20231207	122400	586866720	1985	1985	1985	1985	4
397	20231207	122300	586858780	1985	1985	1985	1985	0
398	20231207	122200	586858780	1985	1985	1985	1985	0
399	20231207	122100	586858780	1985	1985	1985	1985	0
400	20231207	122000	586858780	1985	1983	1991	1983	1402
401	20231207	121900	584074465	1984	1984	1984	1984	122
402	20231207	121800	583832417	1983	1984	1984	1983	57
403	20231207	121700	583719331	1984	1984	1984	1984	149
404	20231207	121600	583423715	1984	1983	1984	1983	554
405	20231207	121500	582324584	1982	1982	1982	1982	0
406	20231207	121400	582324584	1982	1980	1982	1980	1879
407	20231207	121300	578601957	1978	1981	1981	1978	285
408	20231207	121200	578037627	1981	1981	1981	1981	0
409	20231207	121100	578037627	1981	1981	1981	1981	0
410	20231207	121000	578037627	1981	1981	1981	1981	0
411	20231207	120900	578037627	1981	1981	1981	1981	0
412	20231207	120800	578037627	1981	1981	1981	1981	0
413	20231207	120700	578037627	1981	1981	1981	1981	0
414	20231207	120600	578037627	1981	1981	1981	1981	0
415	20231207	120500	578037627	1981	1981	1981	1981	1
416	20231207	120400	578035646	1982	1982	1982	1982	0
417	20231207	120300	578035646	1982	1982	1982	1982	0
418	20231207	120200	578035646	1982	1982	1982	1982	0
419	20231207	120100	578035646	1982	1981	1982	1977	91
420	20231207	120000	577855654	1981	1981	1981	1981	19
421	20231207	115900	577818015	1982	1982	1982	1982	492
422	20231207	115800	576842871	1982	1982	1982	1982	0
423	20231207	115700	576842871	1982	1982	1982	1982	1
424	20231207	115600	576840889	1976	1983	1983	1976	1513
425	20231207	115500	573849166	1985	1985	1985	1985	1
426	20231207	115400	573847181	1979	1973	1979	1973	1222
427	20231207	115300	571429179	1973	1977	1977	1972	4165
428	20231207	115200	563210834	1975	1975	1975	1975	165
429	20231207	115100	562884959	1975	1989	1989	1974	22992
430	20231207	115000	517390989	1984	1990	1990	1984	1694
431	20231207	114900	514029504	1991	1991	1991	1991	30
432	20231207	114800	513969774	1991	1991	1991	1991	2
433	20231207	114700	513965792	1995	1995	1995	1995	0
434	20231207	114600	513965792	1995	1995	1995	1995	365
435	20231207	114500	513237617	1984	1985	1985	1984	569
436	20231207	114400	512108645	1985	1985	1985	1985	914
437	20231207	114300	510294355	1996	1996	1996	1996	1
438	20231207	114200	510292359	1985	1985	1985	1985	101
439	20231207	114100	510091874	1983	1996	1996	1983	23872
440	20231207	114000	462654354	2000	2000	2000	2000	280
441	20231207	113900	462094354	2000	2000	2000	2000	2342
442	20231207	113800	457410354	1995	2000	2000	1995	3100
443	20231207	113700	451221587	1997	2000	2000	1997	300
444	20231207	113600	450622157	2000	2000	2000	1998	10879
445	20231207	113500	428865435	2005	2005	2005	2005	0
446	20231207	113400	428865435	2005	2000	2005	2000	12933
447	20231207	113300	402984770	2000	2000	2000	2000	0
448	20231207	113200	402984770	2000	2000	2005	2000	1185
449	20231207	113100	400614420	2000	2005	2005	2000	1896
450	20231207	113000	396817435	2000	2000	2000	1999	9118
451	20231207	112900	378581935	2000	1999	2000	1999	2329
452	20231207	112800	373924526	1994	1994	1994	1994	1000
453	20231207	112700	371930526	1994	1994	1994	1994	1620
454	20231207	112600	368700246	1995	2000	2000	1995	4866
455	20231207	112500	358985270	1999	1999	1999	1999	300
456	20231207	112400	358385570	1999	2000	2000	1999	211
457	20231207	112300	357963770	2000	2000	2000	2000	300
458	20231207	112200	357363770	1995	1995	1995	1995	0
459	20231207	112100	357363770	1995	1996	1996	1995	1100
460	20231207	112000	355169267	1996	1996	1996	1996	0
461	20231207	111900	355169267	1996	1996	1996	1996	20
462	20231207	111800	355129347	1995	1995	1995	1995	93
463	20231207	111700	354943812	1996	1996	1996	1996	0
464	20231207	111600	354943812	1996	1996	1996	1996	0
465	20231207	111500	354943812	1996	2000	2000	1996	2606
466	20231207	111400	349741894	1998	2000	2000	1998	1574
467	20231207	111300	346596376	2000	2000	2000	1998	715
468	20231207	111200	345166410	2000	2005	2005	2000	609
469	20231207	111100	343947610	2015	2015	2015	2015	0
470	20231207	111000	343947610	2015	2015	2015	2015	0
471	20231207	110900	343947610	2015	2010	2020	2010	194
472	20231207	110800	343556215	2005	2010	2020	2005	7256
473	20231207	110700	328964420	2010	2010	2010	2010	555
474	20231207	110600	327848870	2005	2000	2005	2000	4549
475	20231207	110500	318728150	2005	1999	2005	1999	6988
476	20231207	110400	304751381	1999	1997	1999	1997	50
477	20231207	110300	304651433	1993	1993	1993	1993	21
478	20231207	110200	304609580	1992	1992	1992	1992	0
479	20231207	110100	304609580	1992	1995	1995	1992	6000
480	20231207	110000	292652130	1996	1997	1997	1996	755
481	20231207	105900	291144895	1996	1996	1996	1996	0
482	20231207	105800	291144895	1996	2000	2000	1996	651
483	20231207	105700	289844719	1998	2000	2000	1998	863
484	20231207	105600	288119690	2000	1999	2000	1999	1342
485	20231207	105500	285436771	1999	2000	2010	1999	1003
486	20231207	105400	283431262	2005	2005	2005	2005	323
487	20231207	105300	282783647	2010	1994	2010	1994	6647
488	20231207	105200	269503813	1993	1992	1993	1992	495
489	20231207	105100	268517688	1992	1992	1992	1992	0
490	20231207	105000	268517688	1992	1992	1992	1992	0
491	20231207	104900	268517688	1992	1992	1992	1992	891
492	20231207	104800	266742816	1992	1986	1992	1986	3609
493	20231207	104700	259563266	1982	1982	1982	1982	10
494	20231207	104600	259543446	1981	1981	1981	1981	0
495	20231207	104500	259543446	1981	1981	1981	1981	0
496	20231207	104400	259543446	1981	1981	1981	1981	526
497	20231207	104300	258501440	1981	1981	1981	1981	10
498	20231207	104200	258481630	1980	1981	1981	1980	2000
499	20231207	104100	254520223	1979	1979	1979	1979	0
500	20231207	104000	254520223	1979	1981	1981	1979	5252
501	20231207	103900	244120729	1983	1986	1986	1983	5296
502	20231207	103800	233614720	1986	1986	1986	1986	204
503	20231207	103700	233209576	1986	1986	1986	1986	274
504	20231207	103600	232665412	1986	1987	1987	1981	944
505	20231207	103500	230790658	1987	1987	1987	1987	10
506	20231207	103400	230770788	1988	1984	1988	1984	1078
507	20231207	103300	228631125	1984	1984	1984	1984	194
508	20231207	103200	228246229	1985	1985	1985	1985	29
509	20231207	103100	228188664	1985	1979	1985	1975	1576
510	20231207	103000	225064839	1974	1974	1974	1974	0
511	20231207	102900	225064839	1974	1974	1974	1974	0
512	20231207	102800	225064839	1974	1975	1975	1974	20
513	20231207	102700	225025351	1973	1976	1976	1973	2168
514	20231207	102600	220744386	1980	1980	1980	1980	0
515	20231207	102500	220744386	1980	1980	1980	1980	0
516	20231207	102400	220744386	1980	1980	1980	1975	104
517	20231207	102300	220538966	1980	1980	1980	1980	2
518	20231207	102200	220535006	1980	1979	1980	1979	300
519	20231207	102100	219941287	1973	1975	1979	1973	481
520	20231207	102000	218991282	1980	1979	1986	1979	706
521	20231207	101900	217590853	1983	1976	1983	1975	402
522	20231207	101800	216795397	1974	1975	1975	1974	3
523	20231207	101700	216789474	1975	1975	1975	1975	17
524	20231207	101600	216755899	1975	1974	1975	1974	233
525	20231207	101500	216295734	1974	1974	1974	1974	113
526	20231207	101400	216072672	1974	1974	1974	1974	308
527	20231207	101300	215464680	1971	1971	1971	1971	10
528	20231207	101200	215444970	1970	1970	1970	1970	10
529	20231207	101100	215425270	1970	1970	1970	1970	40
530	20231207	101000	215346470	1970	1970	1970	1970	0
531	20231207	100900	215346470	1970	1970	1970	1970	517
532	20231207	100800	214327980	1970	1972	1972	1970	1048
533	20231207	100700	212263348	1972	1974	1974	1972	21
534	20231207	100600	212221896	1974	1974	1974	1974	569
535	20231207	100500	211098690	1974	1974	1974	1974	68
536	20231207	100400	210964458	1970	1970	1970	1970	0
537	20231207	100300	210964458	1970	1970	1970	1970	0
538	20231207	100200	210964458	1970	1970	1970	1970	0
539	20231207	100100	210964458	1970	1970	1970	1970	1000
540	20231207	100000	208994458	1971	1965	1971	1965	3626
541	20231207	095900	201855387	1965	1965	1965	1965	700
542	20231207	095800	200479887	1965	1964	1965	1964	618
543	20231207	095700	199265917	1965	1965	1965	1965	0
544	20231207	095600	199265917	1965	1965	1965	1965	200
545	20231207	095500	198872917	1964	1964	1964	1964	3
546	20231207	095400	198867025	1965	1965	1965	1965	0
547	20231207	095300	198867025	1965	1965	1965	1965	244
548	20231207	095200	198387565	1959	1965	1965	1959	1174
549	20231207	095100	196085077	1965	1964	1965	1964	255
550	20231207	095000	195584070	1964	1964	1964	1964	356
551	20231207	094900	194884886	1965	1962	1965	1962	10000
552	20231207	094800	175236535	1964	1964	1964	1964	0
553	20231207	094700	175236535	1964	1964	1964	1964	0
554	20231207	094600	175236535	1964	1955	1964	1955	1001
555	20231207	094500	173279571	1955	1955	1955	1955	1608
556	20231207	094400	170135931	1965	1965	1965	1965	1
557	20231207	094300	170133966	1955	1955	1955	1955	1
558	20231207	094200	170132011	1966	1966	1966	1966	0
559	20231207	094100	170132011	1966	1955	1966	1954	2510
560	20231207	094000	165226291	1954	1964	1964	1954	36231
561	20231207	093900	94339909	1965	1965	1966	1962	1177
562	20231207	093800	92026461	1958	1960	1965	1958	1916
563	20231207	093700	88270990	1960	1960	1960	1960	8
564	20231207	093600	88255310	1960	1960	1960	1956	11
565	20231207	093500	88233758	1954	1954	1954	1954	0
566	20231207	093400	88233758	1954	1954	1954	1954	0
567	20231207	093300	88233758	1954	1954	1954	1954	102
568	20231207	093200	88034450	1953	1953	1953	1953	250
569	20231207	093100	87546200	1959	1959	1959	1959	1010
570	20231207	093000	85567610	1959	1953	1959	1953	2
571	20231207	092900	85563698	1952	1953	1953	1952	867
572	20231207	092800	83871058	1952	1952	1952	1952	700
573	20231207	092700	82504658	1961	1961	1961	1961	0
574	20231207	092600	82504658	1961	1961	1961	1961	4
575	20231207	092500	82496814	1961	1961	1961	1961	1
576	20231207	092400	82494853	1952	1952	1952	1951	2211
577	20231207	092300	78179691	1951	1961	1961	1950	2248
578	20231207	092200	73793386	1961	1961	1961	1961	0
579	20231207	092100	73793386	1961	1961	1961	1961	0
580	20231207	092000	73793386	1961	1957	1961	1957	732
581	20231207	091900	72359534	1957	1957	1957	1957	353
582	20231207	091800	71668713	1957	1957	1957	1957	167
583	20231207	091700	71341894	1957	1947	1957	1947	2184
584	20231207	091600	67089386	1957	1956	1957	1956	90
585	20231207	091500	66913339	1956	1956	1956	1956	42
586	20231207	091400	66831187	1957	1957	1957	1957	200
587	20231207	091300	66439787	1957	1946	1957	1945	1007
588	20231207	091200	64480806	1946	1951	1951	1945	7127
589	20231207	091100	50602260	1973	1949	1973	1949	90
590	20231207	091000	50425734	1948	1959	1959	1948	11090
591	20231207	090900	28814878	1959	1959	1959	1959	80
592	20231207	090800	28658158	1959	1959	1959	1959	604
593	20231207	090700	27474922	1944	1959	1959	1944	2152
594	20231207	090600	23290599	1959	1960	1960	1944	623
595	20231207	090500	22078997	1945	1963	1963	1945	1738
596	20231207	090400	18697374	1963	1963	1963	1950	2799
597	20231207	090300	13235830	1963	1963	1963	1952	155
598	20231207	090200	12933105	1963	1963	1963	1951	1466
599	20231207	090100	10068547	1963	1939	1963	1939	614
600	20231207	090000	8877473	1965	1980	1980	1935	4551