KissMeData/011330/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185500	911391222	1993	1993	1993	1993	2112
3	20231215	185400	911391222	1993	1993	1993	1993	0
4	20231215	185300	911391222	1993	1993	1993	1993	0
5	20231215	185200	911391222	1993	1993	1993	1993	0
6	20231215	185100	911391222	1993	1993	1993	1993	0
7	20231215	185000	911391222	1993	1993	1993	1993	0
8	20231215	184900	911391222	1993	1993	1993	1993	0
9	20231215	184800	911391222	1993	1993	1993	1993	0
10	20231215	184700	911391222	1993	1993	1993	1993	0
11	20231215	184600	911391222	1993	1993	1993	1993	0
12	20231215	184500	911391222	1993	1993	1993	1993	0
13	20231215	184400	911391222	1993	1993	1993	1993	0
14	20231215	184300	911391222	1993	1993	1993	1993	0
15	20231215	184200	911391222	1993	1993	1993	1993	0
16	20231215	184100	911391222	1993	1993	1993	1993	0
17	20231215	184000	911391222	1993	1993	1993	1993	0
18	20231215	183900	911391222	1993	1993	1993	1993	0
19	20231215	183800	911391222	1993	1993	1993	1993	0
20	20231215	183700	911391222	1993	1993	1993	1993	0
21	20231215	183600	911391222	1993	1993	1993	1993	0
22	20231215	183500	911391222	1993	1993	1993	1993	0
23	20231215	183400	911391222	1993	1993	1993	1993	0
24	20231215	183300	911391222	1993	1993	1993	1993	0
25	20231215	183200	911391222	1993	1993	1993	1993	0
26	20231215	183100	911391222	1993	1993	1993	1993	0
27	20231215	183000	911391222	1993	1993	1993	1993	0
28	20231215	182900	911391222	1993	1993	1993	1993	0
29	20231215	182800	911391222	1993	1993	1993	1993	0
30	20231215	182700	911391222	1993	1993	1993	1993	0
31	20231215	182600	911391222	1993	1993	1993	1993	0
32	20231215	182500	911391222	1993	1993	1993	1993	2112
33	20231215	182400	911391222	1993	1993	1993	1993	0
34	20231215	182300	911391222	1993	1993	1993	1993	0
35	20231215	182200	911391222	1993	1993	1993	1993	0
36	20231215	182100	911391222	1993	1993	1993	1993	0
37	20231215	182000	911391222	1993	1993	1993	1993	0
38	20231215	181900	911391222	1993	1993	1993	1993	0
39	20231215	181800	911391222	1993	1993	1993	1993	0
40	20231215	181700	911391222	1993	1993	1993	1993	0
41	20231215	181600	911391222	1993	1993	1993	1993	0
42	20231215	181500	911391222	1993	1993	1993	1993	0
43	20231215	181400	911391222	1993	1993	1993	1993	0
44	20231215	181300	911391222	1993	1993	1993	1993	0
45	20231215	181200	911391222	1993	1993	1993	1993	0
46	20231215	181100	911391222	1993	1993	1993	1993	0
47	20231215	181000	911391222	1993	1993	1993	1993	0
48	20231215	180900	911391222	1993	1993	1993	1993	0
49	20231215	180800	911391222	1993	1993	1993	1993	0
50	20231215	180700	911391222	1993	1993	1993	1993	0
51	20231215	180600	911391222	1993	1993	1993	1993	0
52	20231215	180500	911391222	1993	1993	1993	1993	0
53	20231215	180400	911391222	1993	1993	1993	1993	0
54	20231215	180300	911391222	1993	1993	1993	1993	0
55	20231215	180200	911391222	1993	1993	1993	1993	0
56	20231215	180100	911391222	1993	1993	1993	1993	0
57	20231215	180000	911391222	1993	1993	1993	1993	0
58	20231215	175900	911391222	1993	1993	1993	1993	0
59	20231215	175800	911391222	1993	1993	1993	1993	0
60	20231215	175700	911391222	1993	1993	1993	1993	0
61	20231215	175600	911391222	1993	1993	1993	1993	0
62	20231215	175500	911391222	1993	1993	1993	1993	2112
63	20231215	175400	911391222	1993	1993	1993	1993	0
64	20231215	175300	911391222	1993	1993	1993	1993	0
65	20231215	175200	911391222	1993	1993	1993	1993	0
66	20231215	175100	911391222	1993	1993	1993	1993	0
67	20231215	175000	911391222	1993	1993	1993	1993	0
68	20231215	174900	911391222	1993	1993	1993	1993	0
69	20231215	174800	911391222	1993	1993	1993	1993	0
70	20231215	174700	911391222	1993	1993	1993	1993	0
71	20231215	174600	911391222	1993	1993	1993	1993	0
72	20231215	174500	911391222	1993	1993	1993	1993	0
73	20231215	174400	911391222	1993	1993	1993	1993	0
74	20231215	174300	911391222	1993	1993	1993	1993	0
75	20231215	174200	911391222	1993	1993	1993	1993	0
76	20231215	174100	911391222	1993	1993	1993	1993	0
77	20231215	174000	911391222	1993	1993	1993	1993	0
78	20231215	173900	911391222	1993	1993	1993	1993	0
79	20231215	173800	911391222	1993	1993	1993	1993	0
80	20231215	173700	911391222	1993	1993	1993	1993	0
81	20231215	173600	911391222	1993	1993	1993	1993	0
82	20231215	173500	911391222	1993	1993	1993	1993	0
83	20231215	173400	911391222	1993	1993	1993	1993	0
84	20231215	173300	911391222	1993	1993	1993	1993	0
85	20231215	173200	911391222	1993	1993	1993	1993	0
86	20231215	173100	911391222	1993	1993	1993	1993	0
87	20231215	173000	911391222	1993	1993	1993	1993	0
88	20231215	172900	911391222	1993	1993	1993	1993	0
89	20231215	172800	911391222	1993	1993	1993	1993	0
90	20231215	172700	911391222	1993	1993	1993	1993	0
91	20231215	172600	911391222	1993	1993	1993	1993	0
92	20231215	172500	911391222	1993	1993	1993	1993	2112
93	20231215	172400	911391222	1993	1993	1993	1993	0
94	20231215	172300	911391222	1993	1993	1993	1993	0
95	20231215	172200	911391222	1993	1993	1993	1993	0
96	20231215	172100	911391222	1993	1993	1993	1993	0
97	20231215	172000	911391222	1993	1993	1993	1993	0
98	20231215	171900	911391222	1993	1993	1993	1993	0
99	20231215	171800	911391222	1993	1993	1993	1993	0
100	20231215	171700	911391222	1993	1993	1993	1993	0
101	20231215	171600	911391222	1993	1993	1993	1993	0
102	20231215	171500	911391222	1993	1993	1993	1993	0
103	20231215	171400	911391222	1993	1993	1993	1993	0
104	20231215	171300	911391222	1993	1993	1993	1993	0
105	20231215	171200	911391222	1993	1993	1993	1993	0
106	20231215	171100	911391222	1993	1993	1993	1993	0
107	20231215	171000	911391222	1993	1993	1993	1993	0
108	20231215	170900	911391222	1993	1993	1993	1993	0
109	20231215	170800	911391222	1993	1993	1993	1993	0
110	20231215	170700	911391222	1993	1993	1993	1993	0
111	20231215	170600	911391222	1993	1993	1993	1993	0
112	20231215	170500	911391222	1993	1993	1993	1993	0
113	20231215	170400	911391222	1993	1993	1993	1993	0
114	20231215	170300	911391222	1993	1993	1993	1993	0
115	20231215	170200	911391222	1993	1993	1993	1993	0
116	20231215	170100	911391222	1993	1993	1993	1993	0
117	20231215	170000	911391222	1993	1993	1993	1993	0
118	20231215	165900	911391222	1993	1993	1993	1993	0
119	20231215	165800	911391222	1993	1993	1993	1993	0
120	20231215	165700	911391222	1993	1993	1993	1993	0
121	20231215	165600	911391222	1993	1993	1993	1993	0
122	20231215	165500	911391222	1993	1993	1993	1993	2112
123	20231215	165400	911391222	1993	1993	1993	1993	0
124	20231215	165300	911391222	1993	1993	1993	1993	0
125	20231215	165200	911391222	1993	1993	1993	1993	0
126	20231215	165100	911391222	1993	1993	1993	1993	0
127	20231215	165000	911391222	1993	1993	1993	1993	0
128	20231215	164900	911391222	1993	1993	1993	1993	0
129	20231215	164800	911391222	1993	1993	1993	1993	0
130	20231215	164700	911391222	1993	1993	1993	1993	0
131	20231215	164600	911391222	1993	1993	1993	1993	0
132	20231215	164500	911391222	1993	1993	1993	1993	0
133	20231215	164400	911391222	1993	1993	1993	1993	0
134	20231215	164300	911391222	1993	1993	1993	1993	0
135	20231215	164200	911391222	1993	1993	1993	1993	0
136	20231215	164100	911391222	1993	1993	1993	1993	0
137	20231215	164000	911391222	1993	1993	1993	1993	0
138	20231215	163900	911391222	1993	1993	1993	1993	0
139	20231215	163800	911391222	1993	1993	1993	1993	0
140	20231215	163700	911391222	1993	1993	1993	1993	0
141	20231215	163600	911391222	1993	1993	1993	1993	0
142	20231215	163500	911391222	1993	1993	1993	1993	0
143	20231215	163400	911391222	1993	1993	1993	1993	0
144	20231215	163300	911391222	1993	1993	1993	1993	0
145	20231215	163200	911391222	1993	1993	1993	1993	0
146	20231215	163100	911391222	1993	1993	1993	1993	0
147	20231215	163000	911391222	1993	1993	1993	1993	0
148	20231215	162900	911391222	1993	1993	1993	1993	0
149	20231215	162800	911391222	1993	1993	1993	1993	0
150	20231215	162700	911391222	1993	1993	1993	1993	0
151	20231215	162600	911391222	1993	1993	1993	1993	0
152	20231215	162500	911391222	1993	1993	1993	1993	2112
153	20231215	162400	911391222	1993	1993	1993	1993	0
154	20231215	162300	911391222	1993	1993	1993	1993	0
155	20231215	162200	911391222	1993	1993	1993	1993	0
156	20231215	162100	911391222	1993	1993	1993	1993	0
157	20231215	162000	911391222	1993	1993	1993	1993	0
158	20231215	161900	911391222	1993	1993	1993	1993	0
159	20231215	161800	911391222	1993	1993	1993	1993	0
160	20231215	161700	911391222	1993	1993	1993	1993	0
161	20231215	161600	911391222	1993	1993	1993	1993	0
162	20231215	161500	911391222	1993	1993	1993	1993	0
163	20231215	161400	911391222	1993	1993	1993	1993	0
164	20231215	161300	911391222	1993	1993	1993	1993	0
165	20231215	161200	911391222	1993	1993	1993	1993	0
166	20231215	161100	911391222	1993	1993	1993	1993	0
167	20231215	161000	911391222	1993	1993	1993	1993	0
168	20231215	160900	911391222	1993	1993	1993	1993	0
169	20231215	160800	911391222	1993	1993	1993	1993	0
170	20231215	160700	911391222	1993	1993	1993	1993	0
171	20231215	160600	911391222	1993	1993	1993	1993	0
172	20231215	160500	911391222	1993	1993	1993	1993	0
173	20231215	160400	911391222	1993	1993	1993	1993	0
174	20231215	160300	911391222	1993	1993	1993	1993	0
175	20231215	160200	911391222	1993	1993	1993	1993	0
176	20231215	160100	911391222	1993	1993	1993	1993	0
177	20231215	160000	911391222	1993	1993	1993	1993	0
178	20231215	155900	911391222	1993	1993	1993	1993	0
179	20231215	155800	911391222	1993	1993	1993	1993	0
180	20231215	155700	911391222	1993	1993	1993	1993	0
181	20231215	155600	911391222	1993	1993	1993	1993	0
182	20231215	155500	911391222	1993	1993	1993	1993	2112
183	20231215	155400	911391222	1993	1993	1993	1993	0
184	20231215	155300	911391222	1993	1993	1993	1993	0
185	20231215	155200	911391222	1993	1993	1993	1993	0
186	20231215	155100	911391222	1993	1993	1993	1993	0
187	20231215	155000	911391222	1993	1993	1993	1993	0
188	20231215	154900	911391222	1993	1993	1993	1993	0
189	20231215	154800	911391222	1993	1993	1993	1993	0
190	20231215	154700	911391222	1993	1993	1993	1993	0
191	20231215	154600	911391222	1993	1993	1993	1993	0
192	20231215	154500	911391222	1993	1993	1993	1993	0
193	20231215	154400	911391222	1993	1993	1993	1993	0
194	20231215	154300	911391222	1993	1993	1993	1993	0
195	20231215	154200	911391222	1993	1993	1993	1993	0
196	20231215	154100	911391222	1993	1993	1993	1993	0
197	20231215	154000	911391222	1993	1993	1993	1993	0
198	20231215	153900	911391222	1993	1993	1993	1993	0
199	20231215	153800	911391222	1993	1993	1993	1993	0
200	20231215	153700	911391222	1993	1993	1993	1993	0
201	20231215	153600	911391222	1993	1993	1993	1993	0
202	20231215	153500	911391222	1993	1993	1993	1993	0
203	20231215	153400	911391222	1993	1993	1993	1993	0
204	20231215	153300	911391222	1993	1993	1993	1993	0
205	20231215	153200	911391222	1993	1993	1993	1993	0
206	20231215	153100	911391222	1993	1993	1993	1993	0
207	20231215	153000	911391222	1993	1993	1993	1993	2112
208	20231215	152900	907182006	1989	1989	1989	1989	0
209	20231215	152800	907182006	1989	1989	1989	1989	0
210	20231215	152700	907182006	1989	1989	1989	1989	0
211	20231215	152600	907182006	1989	1989	1989	1989	0
212	20231215	152500	907182006	1989	1989	1989	1989	0
213	20231215	152400	907182006	1989	1989	1989	1989	0
214	20231215	152300	907182006	1989	1989	1989	1989	0
215	20231215	152200	907182006	1989	1989	1989	1989	0
216	20231215	152100	907182006	1989	1989	1989	1989	0
217	20231215	152000	907182006	1989	1989	1989	1989	0
218	20231215	151900	907182006	1989	1990	1994	1989	3499
219	20231215	151800	900209850	1989	1988	1990	1988	279
220	20231215	151700	899654913	1988	1988	1988	1988	0
221	20231215	151600	899654913	1988	1987	1988	1987	188
222	20231215	151500	899281207	1990	1990	1990	1990	553
223	20231215	151400	898180737	1990	1990	1990	1990	0
224	20231215	151300	898180737	1990	1990	1990	1990	0
225	20231215	151200	898180737	1990	1990	1990	1990	252
226	20231215	151100	897679257	1990	1990	1990	1990	0
227	20231215	151000	897679257	1990	1990	1990	1990	1426
228	20231215	150900	894841517	1990	1990	1990	1990	659
229	20231215	150800	893530107	1990	1991	1991	1990	11090
230	20231215	150700	871460246	1990	1990	1990	1990	38
231	20231215	150600	871384626	1990	1991	1991	1990	2760
232	20231215	150500	865891926	1991	1991	1991	1991	0
233	20231215	150400	865891926	1991	1991	1991	1991	0
234	20231215	150300	865891926	1991	1991	1991	1991	634
235	20231215	150200	864629632	1991	1991	1991	1991	2366
236	20231215	150100	859918926	1991	1991	1991	1991	39
237	20231215	150000	859841277	1991	1991	1991	1991	1000
238	20231215	145900	857850277	1991	1992	1992	1991	3276
239	20231215	145800	851324936	1993	1993	1993	1993	2995
240	20231215	145700	845355901	1993	1992	1993	1992	224
241	20231215	145600	844909653	1992	1992	1992	1992	0
242	20231215	145500	844909653	1992	1993	1993	1992	1092
243	20231215	145400	842733342	1993	1993	1993	1993	700
244	20231215	145300	841338242	1993	1993	1993	1993	300
245	20231215	145200	840740342	1993	1994	1994	1993	8
246	20231215	145100	840724393	1994	1992	1994	1992	4666
247	20231215	145000	831426994	1992	1983	1992	1983	2228
248	20231215	144900	826990074	1982	1982	1982	1982	0
249	20231215	144800	826990074	1982	1982	1982	1982	0
250	20231215	144700	826990074	1982	1982	1982	1982	0
251	20231215	144600	826990074	1982	1982	1982	1982	0
252	20231215	144500	826990074	1982	1982	1982	1982	1328
253	20231215	144400	824357978	1992	1992	1992	1992	0
254	20231215	144300	824357978	1992	1992	1992	1992	727
255	20231215	144200	822909794	1992	1992	1992	1992	0
256	20231215	144100	822909794	1992	1992	1992	1992	716
257	20231215	144000	821483522	1991	1984	1991	1984	2132
258	20231215	143900	817245115	1984	1984	1984	1984	0
259	20231215	143800	817245115	1984	1984	1984	1984	0
260	20231215	143700	817245115	1984	1984	1984	1984	448
261	20231215	143600	816356283	1985	1985	1985	1985	1000
262	20231215	143500	814371283	1985	1985	1985	1985	200
263	20231215	143400	813974283	1992	1992	1992	1992	0
264	20231215	143300	813974283	1992	1992	1992	1992	0
265	20231215	143200	813974283	1992	1992	1992	1992	0
266	20231215	143100	813974283	1992	1992	1992	1992	659
267	20231215	143000	812661555	1981	1981	1981	1981	0
268	20231215	142900	812661555	1981	1992	1992	1981	351
269	20231215	142800	811965853	1985	1985	1985	1985	56
270	20231215	142700	811854693	1985	1985	1985	1985	0
271	20231215	142600	811854693	1985	1985	1985	1985	0
272	20231215	142500	811854693	1985	1985	1985	1985	0
273	20231215	142400	811854693	1985	1985	1985	1985	0
274	20231215	142300	811854693	1985	1985	1985	1985	0
275	20231215	142200	811854693	1985	1985	1985	1985	4000
276	20231215	142100	803914693	1985	1990	1990	1985	5000
277	20231215	142000	793985416	1992	1992	1992	1992	0
278	20231215	141900	793985416	1992	1992	1992	1992	0
279	20231215	141800	793985416	1992	1992	1992	1992	0
280	20231215	141700	793985416	1992	1992	1992	1992	0
281	20231215	141600	793985416	1992	1994	1994	1992	627
282	20231215	141500	792735956	1999	1999	1999	1999	0
283	20231215	141400	792735956	1999	1999	1999	1999	0
284	20231215	141300	792735956	1999	1999	1999	1999	0
285	20231215	141200	792735956	1999	1999	1999	1999	0
286	20231215	141100	792735956	1999	1999	1999	1999	0
287	20231215	141000	792735956	1999	1999	1999	1999	1209
288	20231215	140900	790319165	1994	1996	1996	1994	788
289	20231215	140800	788746681	1996	1996	1996	1996	1
290	20231215	140700	788744685	1996	1995	1996	1995	6164
291	20231215	140600	776441999	1994	1992	1994	1992	2479
292	20231215	140500	771501401	1992	1988	1992	1988	2846
293	20231215	140400	765842653	1988	1988	1988	1988	0
294	20231215	140300	765842653	1988	1988	1988	1988	10
295	20231215	140200	765822773	1981	1980	1981	1974	1936
296	20231215	140100	761992221	1980	1980	1980	1980	0
297	20231215	140000	761992221	1980	1980	1980	1980	0
298	20231215	135900	761992221	1980	1980	1980	1980	0
299	20231215	135800	761992221	1980	1980	1980	1980	344
300	20231215	135700	761311101	1980	1980	1981	1980	1080
301	20231215	135600	759172245	1980	1982	1982	1980	3534
302	20231215	135500	752169594	1987	1982	1987	1982	2262
303	20231215	135400	747675022	1981	1982	1982	1981	60
304	20231215	135300	747556151	1984	1985	1985	1984	816
305	20231215	135200	745937038	1986	1986	1986	1986	702
306	20231215	135100	744542866	1985	1985	1985	1985	0
307	20231215	135000	744542866	1985	1985	1985	1985	12
308	20231215	134900	744519046	1996	1996	1996	1996	0
309	20231215	134800	744519046	1996	1996	1996	1996	0
310	20231215	134700	744519046	1996	1995	1996	1995	1000
311	20231215	134600	742523276	1996	1984	1996	1984	2917
312	20231215	134500	736704929	1984	1980	1984	1980	4099
313	20231215	134400	728577215	1973	1975	1975	1970	4744
314	20231215	134300	719221642	1975	1981	1981	1975	7108
315	20231215	134200	705151385	1981	1984	1984	1981	1044
316	20231215	134100	703080221	1984	1984	1984	1984	0
317	20231215	134000	703080221	1984	1984	1984	1984	218
318	20231215	133900	702647709	1990	1990	1990	1990	4263
319	20231215	133800	694164339	1990	1990	1990	1990	9
320	20231215	133700	694146429	1990	1990	1990	1990	9
321	20231215	133600	694128519	1990	1991	1991	1990	250
322	20231215	133500	693630825	1990	1990	1990	1990	0
323	20231215	133400	693630825	1990	1990	1990	1990	0
324	20231215	133300	693630825	1990	1990	1990	1990	0
325	20231215	133200	693630825	1990	1990	1990	1990	0
326	20231215	133100	693630825	1990	1990	1990	1990	268
327	20231215	133000	693097505	1990	1996	1996	1990	639
328	20231215	132900	691822895	1998	1998	1998	1995	1041
329	20231215	132800	689745998	1998	1998	1998	1998	0
330	20231215	132700	689745998	1998	2000	2000	1998	7104
331	20231215	132600	675540486	2010	2010	2010	2010	0
332	20231215	132500	675540486	2010	2010	2010	2010	0
333	20231215	132400	675540486	2010	2010	2010	2010	0
334	20231215	132300	675540486	2010	2010	2010	2010	0
335	20231215	132200	675540486	2010	2010	2010	2010	20
336	20231215	132100	675500286	2010	2010	2010	2010	0
337	20231215	132000	675500286	2010	2010	2010	2010	0
338	20231215	131900	675500286	2010	2010	2010	2010	123
339	20231215	131800	675253056	2005	2005	2005	2005	9326
340	20231215	131700	656554426	2005	2005	2005	2005	0
341	20231215	131600	656554426	2005	2005	2005	2005	1000
342	20231215	131500	654549426	2010	2010	2010	2010	0
343	20231215	131400	654549426	2010	2010	2010	2010	0
344	20231215	131300	654549426	2010	2010	2010	2010	0
345	20231215	131200	654549426	2010	2010	2010	2010	0
346	20231215	131100	654549426	2010	2010	2010	2010	0
347	20231215	131000	654549426	2010	2010	2010	2010	1244
348	20231215	130900	652048986	2005	2005	2005	2005	0
349	20231215	130800	652048986	2005	2005	2005	2005	334
350	20231215	130700	651379316	2005	2000	2005	2000	3001
351	20231215	130600	645362316	2005	2005	2005	2005	0
352	20231215	130500	645362316	2005	2005	2005	2005	0
353	20231215	130400	645362316	2005	2005	2005	2005	9
354	20231215	130300	645344271	2005	2005	2005	2005	1
355	20231215	130200	645342266	2005	2005	2005	2005	1
356	20231215	130100	645340261	2005	2005	2005	2005	0
357	20231215	130000	645340261	2005	2005	2005	2005	0
358	20231215	125900	645340261	2005	2005	2005	2005	1008
359	20231215	125800	643319221	1999	1999	1999	1999	1500
360	20231215	125700	640320721	1998	1998	1998	1998	0
361	20231215	125600	640320721	1998	2000	2000	1998	3000
362	20231215	125500	634326273	2000	2000	2000	2000	2030
363	20231215	125400	630266273	1999	1999	1999	1999	1
364	20231215	125300	630264274	1999	1999	1999	1999	65
365	20231215	125200	630134339	1998	1998	1998	1998	25
366	20231215	125100	630084389	1998	1998	1998	1998	2018
367	20231215	125000	626052425	1999	1999	1999	1999	0
368	20231215	124900	626052425	1999	1999	1999	1999	5
369	20231215	124800	626042430	2000	2000	2000	2000	0
370	20231215	124700	626042430	2000	2000	2000	2000	0
371	20231215	124600	626042430	2000	2000	2000	2000	0
372	20231215	124500	626042430	2000	2000	2000	2000	0
373	20231215	124400	626042430	2000	2000	2000	2000	0
374	20231215	124300	626042430	2000	2000	2000	2000	0
375	20231215	124200	626042430	2000	2000	2000	2000	0
376	20231215	124100	626042430	2000	1998	2000	1998	351
377	20231215	124000	625340536	1999	1999	1999	1999	0
378	20231215	123900	625340536	1999	1999	1999	1999	5
379	20231215	123800	625330541	1998	1998	1998	1998	33
380	20231215	123700	625264607	1998	1998	1998	1998	32
381	20231215	123600	625200671	1998	1998	1998	1998	890
382	20231215	123500	623422451	1998	1998	1998	1998	2
383	20231215	123400	623418455	1998	1998	1998	1998	0
384	20231215	123300	623418455	1998	1997	1998	1997	48
385	20231215	123200	623322598	1996	1996	1996	1996	0
386	20231215	123100	623322598	1996	1996	1996	1996	0
387	20231215	123000	623322598	1996	1996	1996	1996	0
388	20231215	122900	623322598	1996	1995	1996	1995	33
389	20231215	122800	623256750	1995	1995	1995	1995	0
390	20231215	122700	623256750	1995	1995	1995	1995	0
391	20231215	122600	623256750	1995	1995	1995	1995	0
392	20231215	122500	623256750	1995	1995	1995	1995	376
393	20231215	122400	622506630	1995	1995	1995	1995	0
394	20231215	122300	622506630	1995	1995	1995	1995	0
395	20231215	122200	622506630	1995	1995	1995	1995	0
396	20231215	122100	622506630	1995	1995	1995	1995	0
397	20231215	122000	622506630	1995	1995	1995	1995	0
398	20231215	121900	622506630	1995	1995	1995	1995	0
399	20231215	121800	622506630	1995	1995	1995	1995	0
400	20231215	121700	622506630	1995	1995	1995	1995	0
401	20231215	121600	622506630	1995	1995	1995	1995	0
402	20231215	121500	622506630	1995	1995	1995	1995	5
403	20231215	121400	622496655	1995	1995	1995	1995	0
404	20231215	121300	622496655	1995	1995	1995	1995	1329
405	20231215	121200	619845300	1995	1995	1995	1995	0
406	20231215	121100	619845300	1995	1995	1995	1995	1671
407	20231215	121000	616511655	1995	1995	1995	1995	0
408	20231215	120900	616511655	1995	1995	1995	1995	0
409	20231215	120800	616511655	1995	1995	1995	1995	0
410	20231215	120700	616511655	1995	1995	1995	1995	0
411	20231215	120600	616511655	1995	1991	1995	1991	1661
412	20231215	120500	613203727	1990	1989	1990	1989	1255
413	20231215	120400	610706526	1990	1984	1991	1984	7800
414	20231215	120300	595216267	1976	1976	1976	1976	0
415	20231215	120200	595216267	1976	1983	1983	1975	410
416	20231215	120100	594405299	1983	1983	1983	1983	1849
417	20231215	120000	590738732	1982	1981	1982	1981	4050
418	20231215	115900	582713632	1968	1978	1980	1968	5309
419	20231215	115800	572206840	1978	1981	1981	1978	4000
420	20231215	115700	564288840	1962	1962	1962	1962	0
421	20231215	115600	564288840	1962	1962	1962	1962	1
422	20231215	115500	564286878	1960	1987	1987	1960	12729
423	20231215	115400	539231866	1993	1993	1993	1993	0
424	20231215	115300	539231866	1993	1993	1993	1993	0
425	20231215	115200	539231866	1993	1990	1994	1990	1041
426	20231215	115100	537158795	1990	1990	1990	1990	177
427	20231215	115000	536806565	1995	1995	1995	1995	0
428	20231215	114900	536806565	1995	1995	1995	1995	0
429	20231215	114800	536806565	1995	1995	1995	1995	1600
430	20231215	114700	533614565	1997	1994	1997	1994	1206
431	20231215	114600	531208858	1995	1995	1995	1995	975
432	20231215	114500	529263733	1995	1995	1995	1995	0
433	20231215	114400	529263733	1995	1995	1995	1995	75
434	20231215	114300	529114108	1995	1995	1995	1995	0
435	20231215	114200	529114108	1995	1995	1995	1995	0
436	20231215	114100	529114108	1995	1995	1995	1995	0
437	20231215	114000	529114108	1995	1995	1995	1995	0
438	20231215	113900	529114108	1995	1995	1995	1995	0
439	20231215	113800	529114108	1995	1995	1995	1995	6
440	20231215	113700	529102138	1995	1995	1995	1995	0
441	20231215	113600	529102138	1995	1995	1995	1995	0
442	20231215	113500	529102138	1995	1995	1995	1995	0
443	20231215	113400	529102138	1995	1995	1995	1995	206
444	20231215	113300	528691168	1995	1995	1995	1995	200
445	20231215	113200	528292168	1994	1994	1994	1994	0
446	20231215	113100	528292168	1994	1994	1994	1994	501
447	20231215	113000	527293174	1994	1999	1999	1994	6725
448	20231215	112900	513867139	1999	2005	2005	1998	34756
449	20231215	112800	444386272	2005	2005	2005	2005	1421
450	20231215	112700	441537167	2005	2005	2005	2005	11
451	20231215	112600	441515112	2005	2005	2005	2005	0
452	20231215	112500	441515112	2005	2005	2005	2005	0
453	20231215	112400	441515112	2005	2005	2005	2005	0
454	20231215	112300	441515112	2005	2000	2005	2000	2646
455	20231215	112200	436210382	2000	2000	2000	2000	699
456	20231215	112100	434812382	2005	2005	2005	2005	1
457	20231215	112000	434810377	1999	1999	1999	1999	0
458	20231215	111900	434810377	1999	1999	1999	1999	0
459	20231215	111800	434810377	1999	1999	1999	1999	0
460	20231215	111700	434810377	1999	1999	1999	1999	0
461	20231215	111600	434810377	1999	1999	1999	1999	353
462	20231215	111500	434104730	1999	1999	1999	1999	0
463	20231215	111400	434104730	1999	1999	1999	1999	791
464	20231215	111300	432523521	1999	1999	1999	1999	5000
465	20231215	111200	422528521	1999	1999	1999	1999	0
466	20231215	111100	422528521	1999	1999	1999	1999	0
467	20231215	111000	422528521	1999	1999	1999	1999	0
468	20231215	110900	422528521	1999	1999	1999	1999	0
469	20231215	110800	422528521	1999	1999	1999	1999	12
470	20231215	110700	422504533	1999	1999	1999	1999	1034
471	20231215	110600	420437567	1999	1999	1999	1999	0
472	20231215	110500	420437567	1999	1999	1999	1999	647
473	20231215	110400	419144214	2000	2000	2000	2000	10026
474	20231215	110300	399092214	2000	2000	2000	2000	5
475	20231215	110200	399082214	2000	2000	2000	2000	0
476	20231215	110100	399082214	2000	2005	2005	2000	1000
477	20231215	110000	397081054	2015	2015	2015	2015	0
478	20231215	105900	397081054	2015	2015	2015	2015	0
479	20231215	105800	397081054	2015	2015	2015	2015	736
480	20231215	105700	395598014	2015	2015	2015	2015	0
481	20231215	105600	395598014	2015	2015	2015	2015	11
482	20231215	105500	395575849	2010	2010	2010	2010	0
483	20231215	105400	395575849	2010	2010	2010	2010	0
484	20231215	105300	395575849	2010	2010	2010	2010	1119
485	20231215	105200	393326659	2005	2005	2005	2005	0
486	20231215	105100	393326659	2005	2005	2005	2005	0
487	20231215	105000	393326659	2005	2005	2005	2005	0
488	20231215	104900	393326659	2005	2005	2005	2005	0
489	20231215	104800	393326659	2005	2005	2005	2005	510
490	20231215	104700	392304109	2005	2005	2005	2005	0
491	20231215	104600	392304109	2005	2005	2005	2005	0
492	20231215	104500	392304109	2005	2005	2005	2005	0
493	20231215	104400	392304109	2005	2005	2005	2005	0
494	20231215	104300	392304109	2005	2015	2015	2000	63257
495	20231215	104200	265493009	2015	2015	2015	2015	0
496	20231215	104100	265493009	2015	2015	2015	2015	1030
497	20231215	104000	263417559	2015	2015	2015	2015	100
498	20231215	103900	263216059	2015	2015	2015	2015	33
499	20231215	103800	263149564	2015	2015	2015	2015	0
500	20231215	103700	263149564	2015	2015	2015	2015	0
501	20231215	103600	263149564	2015	2015	2015	2015	0
502	20231215	103500	263149564	2015	2015	2015	2015	0
503	20231215	103400	263149564	2015	2015	2015	2015	158
504	20231215	103300	262831194	2015	2015	2015	2015	0
505	20231215	103200	262831194	2015	2015	2015	2015	0
506	20231215	103100	262831194	2015	2025	2025	2015	63
507	20231215	103000	262703629	2025	2025	2025	2020	2179
508	20231215	102900	258291859	2020	2020	2020	2020	1000
509	20231215	102800	256271859	2020	2020	2020	2020	0
510	20231215	102700	256271859	2020	2020	2020	2020	1
511	20231215	102600	256269839	2020	2020	2020	2020	2
512	20231215	102500	256265799	2020	2020	2020	2020	50
513	20231215	102400	256164799	2020	2020	2020	2020	0
514	20231215	102300	256164799	2020	2020	2020	2020	100
515	20231215	102200	255962799	2020	2020	2020	2020	0
516	20231215	102100	255962799	2020	2020	2020	2020	0
517	20231215	102000	255962799	2020	2020	2020	2020	1200
518	20231215	101900	253538799	2010	2015	2020	2010	5012
519	20231215	101800	243439669	2015	2015	2015	2015	0
520	20231215	101700	243439669	2015	2015	2015	2015	0
521	20231215	101600	243439669	2015	2015	2015	2015	600
522	20231215	101500	242230669	2015	2015	2015	2015	0
523	20231215	101400	242230669	2015	2030	2030	2010	3410
524	20231215	101300	235346739	2030	2030	2030	2030	3000
525	20231215	101200	229256739	2030	2030	2030	2030	2550
526	20231215	101100	224080239	2020	2020	2020	2020	1
527	20231215	101000	224078219	2020	2030	2030	2020	3
528	20231215	100900	224072149	2020	2025	2025	2020	599
529	20231215	100800	222861079	2025	2015	2025	2015	11972
530	20231215	100700	198674419	2010	2005	2010	2005	11270
531	20231215	100600	176025999	2005	2005	2005	2005	0
532	20231215	100500	176025999	2005	2005	2005	2005	90
533	20231215	100400	175845549	2005	2005	2005	2005	0
534	20231215	100300	175845549	2005	2005	2005	2005	4
535	20231215	100200	175837529	1999	2000	2000	1999	3098
536	20231215	100100	169641601	2000	2000	2000	2000	0
537	20231215	100000	169641601	2000	2000	2000	2000	13
538	20231215	095900	169615601	2000	2000	2000	2000	100
539	20231215	095800	169415601	2000	2010	2010	2000	4
540	20231215	095700	169407571	2010	2010	2010	2010	0
541	20231215	095600	169407571	2010	2010	2010	2010	0
542	20231215	095500	169407571	2010	2010	2010	2010	0
543	20231215	095400	169407571	2010	2010	2010	2010	0
544	20231215	095300	169407571	2010	2010	2010	2010	100
545	20231215	095200	169206571	2005	2005	2005	2005	500
546	20231215	095100	168204071	2005	2005	2005	2005	0
547	20231215	095000	168204071	2005	2005	2005	2005	165
548	20231215	094900	167873246	2010	2010	2010	2010	0
549	20231215	094800	167873246	2010	2010	2010	2010	0
550	20231215	094700	167873246	2010	2010	2010	2010	0
551	20231215	094600	167873246	2010	2010	2010	2010	102
552	20231215	094500	167668226	2005	2005	2005	2005	600
553	20231215	094400	166465226	2005	2005	2005	2005	3
554	20231215	094300	166459211	2000	2000	2000	2000	5494
555	20231215	094200	155471211	1999	1999	1999	1999	47
556	20231215	094100	155377258	2000	2000	2000	2000	0
557	20231215	094000	155377258	2000	2000	2000	2000	0
558	20231215	093900	155377258	2000	2000	2000	2000	22
559	20231215	093800	155333258	1999	1999	1999	1999	0
560	20231215	093700	155333258	1999	2000	2000	1999	1000
561	20231215	093600	153334244	2000	2000	2000	2000	5009
562	20231215	093500	143316244	2000	2000	2000	2000	41
563	20231215	093400	143234244	2010	2000	2015	2000	4
564	20231215	093300	143226204	2000	2005	2005	2000	2400
565	20231215	093200	138414484	2010	2010	2010	2010	0
566	20231215	093100	138414484	2010	2005	2010	2005	3542
567	20231215	093000	131311299	2005	2005	2005	2005	0
568	20231215	092900	131311299	2005	1999	2005	1999	767
569	20231215	092800	129774796	1999	2000	2000	1999	6468
570	20231215	092700	116844954	2000	2000	2000	2000	1
571	20231215	092600	116842954	2010	2015	2015	2010	2093
572	20231215	092500	112625609	2015	2020	2020	2015	1636
573	20231215	092400	109321889	2015	2005	2015	2005	7157
574	20231215	092300	94955694	2005	2005	2005	2005	0
575	20231215	092200	94955694	2005	2005	2005	2005	586
576	20231215	092100	93780764	2000	2000	2000	2000	0
577	20231215	092000	93780764	2000	2000	2000	2000	0
578	20231215	091900	93780764	2000	2000	2000	2000	0
579	20231215	091800	93780764	2000	2000	2000	2000	0
580	20231215	091700	93780764	2000	2010	2010	2000	7069
581	20231215	091600	79622074	2000	2000	2000	2000	0
582	20231215	091500	79622074	2000	2000	2000	2000	30
583	20231215	091400	79562074	2000	2000	2000	2000	0
584	20231215	091300	79562074	2000	2000	2000	2000	591
585	20231215	091200	78380074	2010	2010	2010	2010	726
586	20231215	091100	76920814	2005	2000	2005	2000	312
587	20231215	091000	76295574	2010	2010	2010	2005	2515
588	20231215	090900	71241564	2010	2010	2010	2010	547
589	20231215	090800	70142094	2010	2000	2010	2000	4644
590	20231215	090700	60827654	2010	2000	2010	2000	305
591	20231215	090600	60217494	2010	2010	2010	2010	1475
592	20231215	090500	57252744	2010	2010	2010	2010	729
593	20231215	090400	55787454	1997	1996	2010	1996	433
594	20231215	090300	54918659	1994	1995	1995	1994	49
595	20231215	090200	54820911	2005	1980	2005	1980	6238
596	20231215	090100	42379173	1980	1988	1988	1980	6031
597	20231215	090000	30403825	1990	1950	1990	1950	15591