KissMeData/187660/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202700	1508265294	1973	1973	1973	1973	13153
3	20231201	202600	1508265294	1973	1973	1973	1973	0
4	20231201	202500	1508265294	1973	1973	1973	1973	0
5	20231201	202400	1508265294	1973	1973	1973	1973	0
6	20231201	202300	1508265294	1973	1973	1973	1973	0
7	20231201	202200	1508265294	1973	1973	1973	1973	0
8	20231201	202100	1508265294	1973	1973	1973	1973	0
9	20231201	202000	1508265294	1973	1973	1973	1973	0
10	20231201	201900	1508265294	1973	1973	1973	1973	0
11	20231201	201800	1508265294	1973	1973	1973	1973	0
12	20231201	201700	1508265294	1973	1973	1973	1973	0
13	20231201	201600	1508265294	1973	1973	1973	1973	0
14	20231201	201500	1508265294	1973	1973	1973	1973	0
15	20231201	201400	1508265294	1973	1973	1973	1973	0
16	20231201	201300	1508265294	1973	1973	1973	1973	0
17	20231201	201200	1508265294	1973	1973	1973	1973	0
18	20231201	201100	1508265294	1973	1973	1973	1973	0
19	20231201	201000	1508265294	1973	1973	1973	1973	0
20	20231201	200900	1508265294	1973	1973	1973	1973	0
21	20231201	200800	1508265294	1973	1973	1973	1973	0
22	20231201	200700	1508265294	1973	1973	1973	1973	0
23	20231201	200600	1508265294	1973	1973	1973	1973	0
24	20231201	200500	1508265294	1973	1973	1973	1973	0
25	20231201	200400	1508265294	1973	1973	1973	1973	0
26	20231201	200300	1508265294	1973	1973	1973	1973	0
27	20231201	200200	1508265294	1973	1973	1973	1973	0
28	20231201	200100	1508265294	1973	1973	1973	1973	0
29	20231201	200000	1508265294	1973	1973	1973	1973	0
30	20231201	195900	1508265294	1973	1973	1973	1973	0
31	20231201	195800	1508265294	1973	1973	1973	1973	0
32	20231201	195700	1508265294	1973	1973	1973	1973	13153
33	20231201	195600	1508265294	1973	1973	1973	1973	0
34	20231201	195500	1508265294	1973	1973	1973	1973	0
35	20231201	195400	1508265294	1973	1973	1973	1973	0
36	20231201	195300	1508265294	1973	1973	1973	1973	0
37	20231201	195200	1508265294	1973	1973	1973	1973	0
38	20231201	195100	1508265294	1973	1973	1973	1973	0
39	20231201	195000	1508265294	1973	1973	1973	1973	0
40	20231201	194900	1508265294	1973	1973	1973	1973	0
41	20231201	194800	1508265294	1973	1973	1973	1973	0
42	20231201	194700	1508265294	1973	1973	1973	1973	0
43	20231201	194600	1508265294	1973	1973	1973	1973	0
44	20231201	194500	1508265294	1973	1973	1973	1973	0
45	20231201	194400	1508265294	1973	1973	1973	1973	0
46	20231201	194300	1508265294	1973	1973	1973	1973	0
47	20231201	194200	1508265294	1973	1973	1973	1973	0
48	20231201	194100	1508265294	1973	1973	1973	1973	0
49	20231201	194000	1508265294	1973	1973	1973	1973	0
50	20231201	193900	1508265294	1973	1973	1973	1973	0
51	20231201	193800	1508265294	1973	1973	1973	1973	0
52	20231201	193700	1508265294	1973	1973	1973	1973	0
53	20231201	193600	1508265294	1973	1973	1973	1973	0
54	20231201	193500	1508265294	1973	1973	1973	1973	0
55	20231201	193400	1508265294	1973	1973	1973	1973	0
56	20231201	193300	1508265294	1973	1973	1973	1973	0
57	20231201	193200	1508265294	1973	1973	1973	1973	0
58	20231201	193100	1508265294	1973	1973	1973	1973	0
59	20231201	193000	1508265294	1973	1973	1973	1973	0
60	20231201	192900	1508265294	1973	1973	1973	1973	0
61	20231201	192800	1508265294	1973	1973	1973	1973	0
62	20231201	192700	1508265294	1973	1973	1973	1973	13153
63	20231201	192600	1508265294	1973	1973	1973	1973	0
64	20231201	192500	1508265294	1973	1973	1973	1973	0
65	20231201	192400	1508265294	1973	1973	1973	1973	0
66	20231201	192300	1508265294	1973	1973	1973	1973	0
67	20231201	192200	1508265294	1973	1973	1973	1973	0
68	20231201	192100	1508265294	1973	1973	1973	1973	0
69	20231201	192000	1508265294	1973	1973	1973	1973	0
70	20231201	191900	1508265294	1973	1973	1973	1973	0
71	20231201	191800	1508265294	1973	1973	1973	1973	0
72	20231201	191700	1508265294	1973	1973	1973	1973	0
73	20231201	191600	1508265294	1973	1973	1973	1973	0
74	20231201	191500	1508265294	1973	1973	1973	1973	0
75	20231201	191400	1508265294	1973	1973	1973	1973	0
76	20231201	191300	1508265294	1973	1973	1973	1973	0
77	20231201	191200	1508265294	1973	1973	1973	1973	0
78	20231201	191100	1508265294	1973	1973	1973	1973	0
79	20231201	191000	1508265294	1973	1973	1973	1973	0
80	20231201	190900	1508265294	1973	1973	1973	1973	0
81	20231201	190800	1508265294	1973	1973	1973	1973	0
82	20231201	190700	1508265294	1973	1973	1973	1973	0
83	20231201	190600	1508265294	1973	1973	1973	1973	0
84	20231201	190500	1508265294	1973	1973	1973	1973	0
85	20231201	190400	1508265294	1973	1973	1973	1973	0
86	20231201	190300	1508265294	1973	1973	1973	1973	0
87	20231201	190200	1508265294	1973	1973	1973	1973	0
88	20231201	190100	1508265294	1973	1973	1973	1973	0
89	20231201	190000	1508265294	1973	1973	1973	1973	0
90	20231201	185900	1508265294	1973	1973	1973	1973	0
91	20231201	185800	1508265294	1973	1973	1973	1973	0
92	20231201	185700	1508265294	1973	1973	1973	1973	13153
93	20231201	185600	1508265294	1973	1973	1973	1973	0
94	20231201	185500	1508265294	1973	1973	1973	1973	0
95	20231201	185400	1508265294	1973	1973	1973	1973	0
96	20231201	185300	1508265294	1973	1973	1973	1973	0
97	20231201	185200	1508265294	1973	1973	1973	1973	0
98	20231201	185100	1508265294	1973	1973	1973	1973	0
99	20231201	185000	1508265294	1973	1973	1973	1973	0
100	20231201	184900	1508265294	1973	1973	1973	1973	0
101	20231201	184800	1508265294	1973	1973	1973	1973	0
102	20231201	184700	1508265294	1973	1973	1973	1973	0
103	20231201	184600	1508265294	1973	1973	1973	1973	0
104	20231201	184500	1508265294	1973	1973	1973	1973	0
105	20231201	184400	1508265294	1973	1973	1973	1973	0
106	20231201	184300	1508265294	1973	1973	1973	1973	0
107	20231201	184200	1508265294	1973	1973	1973	1973	0
108	20231201	184100	1508265294	1973	1973	1973	1973	0
109	20231201	184000	1508265294	1973	1973	1973	1973	0
110	20231201	183900	1508265294	1973	1973	1973	1973	0
111	20231201	183800	1508265294	1973	1973	1973	1973	0
112	20231201	183700	1508265294	1973	1973	1973	1973	0
113	20231201	183600	1508265294	1973	1973	1973	1973	0
114	20231201	183500	1508265294	1973	1973	1973	1973	0
115	20231201	183400	1508265294	1973	1973	1973	1973	0
116	20231201	183300	1508265294	1973	1973	1973	1973	0
117	20231201	183200	1508265294	1973	1973	1973	1973	0
118	20231201	183100	1508265294	1973	1973	1973	1973	0
119	20231201	183000	1508265294	1973	1973	1973	1973	0
120	20231201	182900	1508265294	1973	1973	1973	1973	0
121	20231201	182800	1508265294	1973	1973	1973	1973	0
122	20231201	182700	1508265294	1973	1973	1973	1973	13153
123	20231201	182600	1508265294	1973	1973	1973	1973	0
124	20231201	182500	1508265294	1973	1973	1973	1973	0
125	20231201	182400	1508265294	1973	1973	1973	1973	0
126	20231201	182300	1508265294	1973	1973	1973	1973	0
127	20231201	182200	1508265294	1973	1973	1973	1973	0
128	20231201	182100	1508265294	1973	1973	1973	1973	0
129	20231201	182000	1508265294	1973	1973	1973	1973	0
130	20231201	181900	1508265294	1973	1973	1973	1973	0
131	20231201	181800	1508265294	1973	1973	1973	1973	0
132	20231201	181700	1508265294	1973	1973	1973	1973	0
133	20231201	181600	1508265294	1973	1973	1973	1973	0
134	20231201	181500	1508265294	1973	1973	1973	1973	0
135	20231201	181400	1508265294	1973	1973	1973	1973	0
136	20231201	181300	1508265294	1973	1973	1973	1973	0
137	20231201	181200	1508265294	1973	1973	1973	1973	0
138	20231201	181100	1508265294	1973	1973	1973	1973	0
139	20231201	181000	1508265294	1973	1973	1973	1973	0
140	20231201	180900	1508265294	1973	1973	1973	1973	0
141	20231201	180800	1508265294	1973	1973	1973	1973	0
142	20231201	180700	1508265294	1973	1973	1973	1973	0
143	20231201	180600	1508265294	1973	1973	1973	1973	0
144	20231201	180500	1508265294	1973	1973	1973	1973	0
145	20231201	180400	1508265294	1973	1973	1973	1973	0
146	20231201	180300	1508265294	1973	1973	1973	1973	0
147	20231201	180200	1508265294	1973	1973	1973	1973	0
148	20231201	180100	1508265294	1973	1973	1973	1973	0
149	20231201	180000	1508265294	1973	1973	1973	1973	0
150	20231201	175900	1508265294	1973	1973	1973	1973	0
151	20231201	175800	1508265294	1973	1973	1973	1973	0
152	20231201	175700	1508265294	1973	1973	1973	1973	13153
153	20231201	175600	1508265294	1973	1973	1973	1973	0
154	20231201	175500	1508265294	1973	1973	1973	1973	0
155	20231201	175400	1508265294	1973	1973	1973	1973	0
156	20231201	175300	1508265294	1973	1973	1973	1973	0
157	20231201	175200	1508265294	1973	1973	1973	1973	0
158	20231201	175100	1508265294	1973	1973	1973	1973	0
159	20231201	175000	1508265294	1973	1973	1973	1973	0
160	20231201	174900	1508265294	1973	1973	1973	1973	0
161	20231201	174800	1508265294	1973	1973	1973	1973	0
162	20231201	174700	1508265294	1973	1973	1973	1973	0
163	20231201	174600	1508265294	1973	1973	1973	1973	0
164	20231201	174500	1508265294	1973	1973	1973	1973	0
165	20231201	174400	1508265294	1973	1973	1973	1973	0
166	20231201	174300	1508265294	1973	1973	1973	1973	0
167	20231201	174200	1508265294	1973	1973	1973	1973	0
168	20231201	174100	1508265294	1973	1973	1973	1973	0
169	20231201	174000	1508265294	1973	1973	1973	1973	0
170	20231201	173900	1508265294	1973	1973	1973	1973	0
171	20231201	173800	1508265294	1973	1973	1973	1973	0
172	20231201	173700	1508265294	1973	1973	1973	1973	0
173	20231201	173600	1508265294	1973	1973	1973	1973	0
174	20231201	173500	1508265294	1973	1973	1973	1973	0
175	20231201	173400	1508265294	1973	1973	1973	1973	0
176	20231201	173300	1508265294	1973	1973	1973	1973	0
177	20231201	173200	1508265294	1973	1973	1973	1973	0
178	20231201	173100	1508265294	1973	1973	1973	1973	0
179	20231201	173000	1508265294	1973	1973	1973	1973	0
180	20231201	172900	1508265294	1973	1973	1973	1973	0
181	20231201	172800	1508265294	1973	1973	1973	1973	0
182	20231201	172700	1508265294	1973	1973	1973	1973	13153
183	20231201	172600	1508265294	1973	1973	1973	1973	0
184	20231201	172500	1508265294	1973	1973	1973	1973	0
185	20231201	172400	1508265294	1973	1973	1973	1973	0
186	20231201	172300	1508265294	1973	1973	1973	1973	0
187	20231201	172200	1508265294	1973	1973	1973	1973	0
188	20231201	172100	1508265294	1973	1973	1973	1973	0
189	20231201	172000	1508265294	1973	1973	1973	1973	0
190	20231201	171900	1508265294	1973	1973	1973	1973	0
191	20231201	171800	1508265294	1973	1973	1973	1973	0
192	20231201	171700	1508265294	1973	1973	1973	1973	0
193	20231201	171600	1508265294	1973	1973	1973	1973	0
194	20231201	171500	1508265294	1973	1973	1973	1973	0
195	20231201	171400	1508265294	1973	1973	1973	1973	0
196	20231201	171300	1508265294	1973	1973	1973	1973	0
197	20231201	171200	1508265294	1973	1973	1973	1973	0
198	20231201	171100	1508265294	1973	1973	1973	1973	0
199	20231201	171000	1508265294	1973	1973	1973	1973	0
200	20231201	170900	1508265294	1973	1973	1973	1973	0
201	20231201	170800	1508265294	1973	1973	1973	1973	0
202	20231201	170700	1508265294	1973	1973	1973	1973	0
203	20231201	170600	1508265294	1973	1973	1973	1973	0
204	20231201	170500	1508265294	1973	1973	1973	1973	0
205	20231201	170400	1508265294	1973	1973	1973	1973	0
206	20231201	170300	1508265294	1973	1973	1973	1973	0
207	20231201	170200	1508265294	1973	1973	1973	1973	0
208	20231201	170100	1508265294	1973	1973	1973	1973	0
209	20231201	170000	1508265294	1973	1973	1973	1973	0
210	20231201	165900	1508265294	1973	1973	1973	1973	0
211	20231201	165800	1508265294	1973	1973	1973	1973	0
212	20231201	165700	1508265294	1973	1973	1973	1973	13153
213	20231201	165600	1508265294	1973	1973	1973	1973	0
214	20231201	165500	1508265294	1973	1973	1973	1973	0
215	20231201	165400	1508265294	1973	1973	1973	1973	0
216	20231201	165300	1508265294	1973	1973	1973	1973	0
217	20231201	165200	1508265294	1973	1973	1973	1973	0
218	20231201	165100	1508265294	1973	1973	1973	1973	0
219	20231201	165000	1508265294	1973	1973	1973	1973	0
220	20231201	164900	1508265294	1973	1973	1973	1973	0
221	20231201	164800	1508265294	1973	1973	1973	1973	0
222	20231201	164700	1508265294	1973	1973	1973	1973	0
223	20231201	164600	1508265294	1973	1973	1973	1973	0
224	20231201	164500	1508265294	1973	1973	1973	1973	0
225	20231201	164400	1508265294	1973	1973	1973	1973	0
226	20231201	164300	1508265294	1973	1973	1973	1973	0
227	20231201	164200	1508265294	1973	1973	1973	1973	0
228	20231201	164100	1508265294	1973	1973	1973	1973	0
229	20231201	164000	1508265294	1973	1973	1973	1973	0
230	20231201	163900	1508265294	1973	1973	1973	1973	0
231	20231201	163800	1508265294	1973	1973	1973	1973	0
232	20231201	163700	1508265294	1973	1973	1973	1973	0
233	20231201	163600	1508265294	1973	1973	1973	1973	0
234	20231201	163500	1508265294	1973	1973	1973	1973	0
235	20231201	163400	1508265294	1973	1973	1973	1973	0
236	20231201	163300	1508265294	1973	1973	1973	1973	0
237	20231201	163200	1508265294	1973	1973	1973	1973	0
238	20231201	163100	1508265294	1973	1973	1973	1973	0
239	20231201	163000	1508265294	1973	1973	1973	1973	0
240	20231201	162900	1508265294	1973	1973	1973	1973	0
241	20231201	162800	1508265294	1973	1973	1973	1973	0
242	20231201	162700	1508265294	1973	1973	1973	1973	13153
243	20231201	162600	1508265294	1973	1973	1973	1973	0
244	20231201	162500	1508265294	1973	1973	1973	1973	0
245	20231201	162400	1508265294	1973	1973	1973	1973	0
246	20231201	162300	1508265294	1973	1973	1973	1973	0
247	20231201	162200	1508265294	1973	1973	1973	1973	0
248	20231201	162100	1508265294	1973	1973	1973	1973	0
249	20231201	162000	1508265294	1973	1973	1973	1973	0
250	20231201	161900	1508265294	1973	1973	1973	1973	0
251	20231201	161800	1508265294	1973	1973	1973	1973	0
252	20231201	161700	1508265294	1973	1973	1973	1973	0
253	20231201	161600	1508265294	1973	1973	1973	1973	0
254	20231201	161500	1508265294	1973	1973	1973	1973	0
255	20231201	161400	1508265294	1973	1973	1973	1973	0
256	20231201	161300	1508265294	1973	1973	1973	1973	0
257	20231201	161200	1508265294	1973	1973	1973	1973	0
258	20231201	161100	1508265294	1973	1973	1973	1973	0
259	20231201	161000	1508265294	1973	1973	1973	1973	0
260	20231201	160900	1508265294	1973	1973	1973	1973	0
261	20231201	160800	1508265294	1973	1973	1973	1973	0
262	20231201	160700	1508265294	1973	1973	1973	1973	0
263	20231201	160600	1508265294	1973	1973	1973	1973	0
264	20231201	160500	1508265294	1973	1973	1973	1973	0
265	20231201	160400	1508265294	1973	1973	1973	1973	0
266	20231201	160300	1508265294	1973	1973	1973	1973	0
267	20231201	160200	1508265294	1973	1973	1973	1973	0
268	20231201	160100	1508265294	1973	1973	1973	1973	0
269	20231201	160000	1508265294	1973	1973	1973	1973	0
270	20231201	155900	1508265294	1973	1973	1973	1973	0
271	20231201	155800	1508265294	1973	1973	1973	1973	0
272	20231201	155700	1508265294	1973	1973	1973	1973	13153
273	20231201	155600	1508265294	1973	1973	1973	1973	0
274	20231201	155500	1508265294	1973	1973	1973	1973	0
275	20231201	155400	1508265294	1973	1973	1973	1973	0
276	20231201	155300	1508265294	1973	1973	1973	1973	0
277	20231201	155200	1508265294	1973	1973	1973	1973	0
278	20231201	155100	1508265294	1973	1973	1973	1973	0
279	20231201	155000	1508265294	1973	1973	1973	1973	0
280	20231201	154900	1508265294	1973	1973	1973	1973	0
281	20231201	154800	1508265294	1973	1973	1973	1973	0
282	20231201	154700	1508265294	1973	1973	1973	1973	0
283	20231201	154600	1508265294	1973	1973	1973	1973	0
284	20231201	154500	1508265294	1973	1973	1973	1973	0
285	20231201	154400	1508265294	1973	1973	1973	1973	0
286	20231201	154300	1508265294	1973	1973	1973	1973	0
287	20231201	154200	1508265294	1973	1973	1973	1973	0
288	20231201	154100	1508265294	1973	1973	1973	1973	0
289	20231201	154000	1508265294	1973	1973	1973	1973	0
290	20231201	153900	1508265294	1973	1973	1973	1973	0
291	20231201	153800	1508265294	1973	1973	1973	1973	0
292	20231201	153700	1508265294	1973	1973	1973	1973	0
293	20231201	153600	1508265294	1973	1973	1973	1973	0
294	20231201	153500	1508265294	1973	1973	1973	1973	0
295	20231201	153400	1508265294	1973	1973	1973	1973	0
296	20231201	153300	1508265294	1973	1973	1973	1973	0
297	20231201	153200	1508265294	1973	1973	1973	1973	0
298	20231201	153100	1508265294	1973	1973	1973	1973	0
299	20231201	153000	1508265294	1973	1973	1973	1973	13153
300	20231201	152900	1482314425	1974	1974	1974	1974	0
301	20231201	152800	1482314425	1974	1974	1974	1974	0
302	20231201	152700	1482314425	1974	1974	1974	1974	0
303	20231201	152600	1482314425	1974	1974	1974	1974	0
304	20231201	152500	1482314425	1974	1974	1974	1974	0
305	20231201	152400	1482314425	1974	1974	1974	1974	0
306	20231201	152300	1482314425	1974	1974	1974	1974	0
307	20231201	152200	1482314425	1974	1974	1974	1974	0
308	20231201	152100	1482314425	1974	1974	1974	1974	0
309	20231201	152000	1482314425	1974	1974	1974	1974	0
310	20231201	151900	1482314425	1974	1974	1974	1967	7800
311	20231201	151800	1466957640	1975	1976	1976	1969	1212
312	20231201	151700	1464567983	1976	1973	1977	1969	1483
313	20231201	151600	1461643863	1970	1973	1973	1969	2128
314	20231201	151500	1457452446	1970	1975	1978	1969	38189
315	20231201	151400	1382145079	1978	1979	1979	1975	1899
316	20231201	151300	1378391863	1979	1975	1979	1975	1917
317	20231201	151200	1374602834	1976	1979	1979	1976	64
318	20231201	151100	1374476367	1976	1977	1980	1976	2419
319	20231201	151000	1369695669	1980	1979	1980	1977	14
320	20231201	150900	1369667966	1977	1979	1980	1977	102
321	20231201	150800	1369466307	1976	1977	1977	1976	100
322	20231201	150700	1369268686	1975	1977	1977	1975	4205
323	20231201	150600	1360961880	1980	1978	1980	1975	1500
324	20231201	150500	1357995660	1979	1979	1979	1976	6271
325	20231201	150400	1345602673	1979	1979	1979	1978	39
326	20231201	150300	1345525507	1980	1980	1980	1980	501
327	20231201	150200	1344533527	1976	1980	1980	1976	2513
328	20231201	150100	1339563139	1980	1979	1980	1977	7216
329	20231201	150000	1325291416	1982	1982	1982	1982	7
330	20231201	145900	1325277542	1982	1979	1982	1979	2525
331	20231201	145800	1320280558	1982	1980	1982	1980	115
332	20231201	145700	1320052856	1982	1982	1982	1982	0
333	20231201	145600	1320052856	1982	1980	1982	1978	2392
334	20231201	145500	1315318034	1983	1985	1985	1981	900
335	20231201	145400	1313535126	1981	1983	1983	1981	1725
336	20231201	145300	1310116662	1984	1983	1984	1983	101
337	20231201	145200	1309916378	1983	1983	1983	1983	220
338	20231201	145100	1309480118	1983	1983	1983	1983	0
339	20231201	145000	1309480118	1983	1983	1983	1983	20
340	20231201	144900	1309440458	1982	1982	1982	1982	40
341	20231201	144800	1309361178	1982	1982	1982	1982	0
342	20231201	144700	1309361178	1982	1983	1983	1982	248
343	20231201	144600	1308869399	1985	1985	1985	1985	2
344	20231201	144500	1308865429	1983	1983	1983	1983	728
345	20231201	144400	1307421805	1981	1982	1982	1981	205
346	20231201	144300	1307015650	1983	1983	1983	1983	30
347	20231201	144200	1306956160	1983	1983	1983	1983	0
348	20231201	144100	1306956160	1983	1983	1983	1982	50
349	20231201	144000	1306857022	1982	1983	1983	1982	77
350	20231201	143900	1306704382	1983	1983	1984	1982	137
351	20231201	143800	1306432732	1983	1984	1984	1983	373
352	20231201	143700	1305693029	1984	1985	1985	1984	12
353	20231201	143600	1305669211	1985	1985	1985	1985	5
354	20231201	143500	1305659286	1985	1985	1985	1985	1
355	20231201	143400	1305657301	1983	1985	1985	1983	351
356	20231201	143300	1304961236	1983	1983	1983	1983	118
357	20231201	143200	1304727242	1981	1981	1981	1981	0
358	20231201	143100	1304727242	1981	1983	1983	1981	2610
359	20231201	143000	1299553185	1983	1983	1983	1983	1
360	20231201	142900	1299551202	1990	1990	1990	1990	0
361	20231201	142800	1299551202	1990	1990	1990	1990	0
362	20231201	142700	1299551202	1990	1990	1990	1990	0
363	20231201	142600	1299551202	1990	1983	1990	1982	114
364	20231201	142500	1299325243	1983	1984	1984	1983	1443
365	20231201	142400	1296463674	1985	1985	1985	1984	2365
366	20231201	142300	1291770156	1985	1986	1986	1985	4276
367	20231201	142200	1283278117	1986	1986	1990	1986	940
368	20231201	142100	1281411273	1987	1987	1990	1986	4415
369	20231201	142000	1272639764	1986	1986	1986	1986	0
370	20231201	141900	1272639764	1986	1990	1990	1986	2658
371	20231201	141800	1267360972	1986	1990	1990	1986	1160
372	20231201	141700	1265056843	1990	1990	1990	1990	90
373	20231201	141600	1264877743	1990	1990	1990	1986	1194
374	20231201	141500	1262504831	1992	1988	1992	1986	3766
375	20231201	141400	1255020451	1988	1989	1993	1988	1477
376	20231201	141300	1252082723	1990	1990	1992	1990	303
377	20231201	141200	1251479751	1990	1992	1992	1990	1090
378	20231201	141100	1249309075	1992	1991	1992	1991	4
379	20231201	141000	1249301110	1990	1987	1990	1987	337
380	20231201	140900	1248631136	1987	1989	1989	1987	1830
381	20231201	140800	1244993909	1989	1989	1989	1989	21
382	20231201	140700	1244952140	1988	1988	1988	1988	0
383	20231201	140600	1244952140	1988	1988	1988	1988	11
384	20231201	140500	1244930272	1987	1988	1988	1987	1716
385	20231201	140400	1241519521	1990	1990	1990	1988	1334
386	20231201	140300	1238865247	1990	1990	1990	1990	150
387	20231201	140200	1238566747	1989	1989	1989	1989	0
388	20231201	140100	1238566747	1989	1989	1989	1988	94
389	20231201	140000	1238379782	1990	1990	1990	1989	32
390	20231201	135900	1238316103	1986	1986	1986	1986	0
391	20231201	135800	1238316103	1986	1987	1987	1986	1279
392	20231201	135700	1235775730	1986	1986	1986	1986	657
393	20231201	135600	1234470928	1986	1986	1986	1986	599
394	20231201	135500	1233281314	1986	1990	1990	1986	218
395	20231201	135400	1232848166	1992	1994	1994	1992	54
396	20231201	135300	1232740590	1995	1987	1995	1987	1090
397	20231201	135200	1230569652	1985	1985	1985	1985	15
398	20231201	135100	1230539877	1987	1988	1988	1987	50
399	20231201	135000	1230440487	1988	1980	1988	1980	82
400	20231201	134900	1230278027	1981	1981	1981	1981	251
401	20231201	134800	1229780796	1981	1979	1981	1978	140
402	20231201	134700	1229503853	1978	1978	1978	1978	221
403	20231201	134600	1229066715	1978	1979	1981	1977	5520
404	20231201	134500	1218143581	1980	1980	1981	1980	8386
405	20231201	134400	1201539300	1981	1981	1981	1980	981
406	20231201	134300	1199596754	1981	1982	1982	1981	1008
407	20231201	134200	1197599806	1981	1988	1988	1981	27
408	20231201	134100	1197546179	1981	1981	1981	1981	10
409	20231201	134000	1197526369	1981	1980	1982	1980	21998
410	20231201	133900	1153970229	1980	1981	1981	1980	2031
411	20231201	133800	1149948749	1981	1988	1988	1981	658
412	20231201	133700	1148641887	1988	1979	1988	1979	199
413	20231201	133600	1148247718	1979	1980	1980	1979	2442
414	20231201	133500	1143413032	1980	1980	1981	1980	1921
415	20231201	133400	1139608635	1981	1981	1981	1980	1929
416	20231201	133300	1135787893	1981	1981	1981	1980	1603
417	20231201	133200	1132612554	1981	1980	1982	1980	2036
418	20231201	133100	1128579631	1982	1981	1982	1981	2327
419	20231201	133000	1123969623	1982	1982	1983	1982	4292
420	20231201	132900	1115462579	1982	1987	1987	1982	7880
421	20231201	132800	1099833321	1986	1986	1986	1986	1
422	20231201	132700	1099831335	1985	1985	1985	1985	700
423	20231201	132600	1098441835	1985	1984	1985	1984	205
424	20231201	132500	1098035113	1984	1984	1984	1984	162
425	20231201	132400	1097713705	1984	1985	1985	1983	2130
426	20231201	132300	1093487233	1990	1990	1990	1990	1
427	20231201	132200	1093485243	1990	1990	1990	1985	1320
428	20231201	132100	1090863422	1991	1990	1991	1990	288
429	20231201	132000	1090290298	1986	1986	1986	1986	587
430	20231201	131900	1089124516	1986	1990	1990	1986	211
431	20231201	131800	1088705378	1990	1990	1990	1990	154
432	20231201	131700	1088398918	1990	1990	1990	1986	64
433	20231201	131600	1088271562	1990	1990	1990	1990	3663
434	20231201	131500	1080982192	1995	1985	1995	1985	291
435	20231201	131400	1080404047	1995	1985	1995	1985	4121
436	20231201	131300	1072223852	1985	1981	1985	1981	620
437	20231201	131200	1070994768	1981	1982	1984	1981	3907
438	20231201	131100	1063254870	1981	1981	1982	1980	6289
439	20231201	131000	1050798509	1981	1985	1985	1981	4327
440	20231201	130900	1042218498	1985	1985	1985	1985	1125
441	20231201	130800	1039985373	1985	1984	1985	1984	262
442	20231201	130700	1039465553	1985	1984	1985	1984	501
443	20231201	130600	1038471070	1985	1984	1997	1981	9109
444	20231201	130500	1020350656	1985	1985	1987	1984	486
445	20231201	130400	1019386396	1985	1985	1985	1984	6
446	20231201	130300	1019374488	1984	1980	1987	1980	306
447	20231201	130200	1018767391	1980	1994	1998	1980	28007
448	20231201	130100	963125052	1999	2000	2000	1994	1300
449	20231201	130000	960529725	2000	1998	2000	1996	16
450	20231201	125900	960497766	1998	2000	2000	1998	6
451	20231201	125800	960485768	2000	2000	2000	2000	3
452	20231201	125700	960479768	2000	1994	2000	1992	2964
453	20231201	125600	954564970	1995	1997	2000	1994	386
454	20231201	125500	953794921	1996	1998	2000	1996	201
455	20231201	125400	953393587	2000	1996	2000	1996	129
456	20231201	125300	953135867	1998	1998	1998	1994	1097
457	20231201	125200	950944081	1998	1997	1998	1991	2987
458	20231201	125100	944989635	1997	2000	2010	1993	17563
459	20231201	125000	909906295	2000	2015	2015	2000	11079
460	20231201	124900	887748280	2000	2005	2005	2000	6772
461	20231201	124800	874199780	2005	2015	2015	2005	211
462	20231201	124700	873776715	2005	2005	2005	2005	64
463	20231201	124600	873648395	2000	2000	2005	2000	638
464	20231201	124500	872370395	2005	2005	2005	2005	2399
465	20231201	124400	867560400	2005	2005	2005	2005	155
466	20231201	124300	867249625	2010	2010	2010	2010	64
467	20231201	124200	867120985	2005	2005	2005	2005	400
468	20231201	124100	866318985	2005	2015	2015	2005	2
469	20231201	124000	866314965	2015	2015	2015	2015	1
470	20231201	123900	866312950	2005	2015	2015	2005	1122
471	20231201	123800	864062830	2005	2005	2005	2005	503
472	20231201	123700	863054315	2005	2005	2005	2005	541
473	20231201	123600	861969610	2000	2005	2020	2000	11812
474	20231201	123500	838320180	2005	2015	2015	2005	5775
475	20231201	123400	826731095	2015	2015	2015	2015	513
476	20231201	123300	825697400	2015	2015	2015	2015	10
477	20231201	123200	825677250	2015	2015	2015	2015	0
478	20231201	123100	825677250	2015	2015	2015	2015	1
479	20231201	123000	825675235	2015	2015	2015	2015	312
480	20231201	122900	825046555	2010	2015	2015	2010	1517
481	20231201	122800	821994825	2010	2010	2010	2010	7166
482	20231201	122700	807591165	2020	2020	2020	2020	1
483	20231201	122600	807589145	2010	2015	2015	2010	7924
484	20231201	122500	791635245	2020	2020	2020	2020	0
485	20231201	122400	791635245	2020	2020	2025	2020	64
486	20231201	122300	791505915	2020	2020	2020	2020	23
487	20231201	122200	791459455	2020	2020	2020	2020	0
488	20231201	122100	791459455	2020	2020	2020	2020	0
489	20231201	122000	791459455	2020	2020	2020	2020	0
490	20231201	121900	791459455	2020	2020	2020	2020	4
491	20231201	121800	791451375	2020	2020	2020	2020	20
492	20231201	121700	791410975	2020	2020	2020	2020	26
493	20231201	121600	791358455	2015	2015	2015	2015	3
494	20231201	121500	791352410	2025	2025	2025	2025	0
495	20231201	121400	791352410	2025	2025	2025	2025	0
496	20231201	121300	791352410	2025	2025	2025	2025	2937
497	20231201	121200	785404985	2020	2020	2020	2020	88
498	20231201	121100	785227225	2020	2020	2020	2010	1449
499	20231201	121000	782311005	2015	2015	2015	2015	310
500	20231201	120900	781686355	2015	2015	2015	2015	0
501	20231201	120800	781686355	2015	2015	2015	2015	2081
502	20231201	120700	777493140	2020	2020	2020	2020	100
503	20231201	120600	777291140	2020	2020	2020	2020	0
504	20231201	120500	777291140	2020	2020	2020	2020	96
505	20231201	120400	777097220	2025	2025	2025	2025	200
506	20231201	120300	776692220	2025	2025	2025	2025	101
507	20231201	120200	776487695	2025	2025	2025	2025	0
508	20231201	120100	776487695	2025	2025	2025	2025	201
509	20231201	120000	776080670	2010	2015	2015	2010	176
510	20231201	115900	775726740	2015	2015	2015	2015	0
511	20231201	115800	775726740	2015	2020	2020	2015	2618
512	20231201	115700	770450970	2020	2020	2020	2020	0
513	20231201	115600	770450970	2020	2020	2020	2020	1
514	20231201	115500	770448950	2015	2015	2015	2015	773
515	20231201	115400	768891355	2015	2025	2025	2015	4162
516	20231201	115300	760471850	2020	2020	2020	2020	0
517	20231201	115200	760471850	2020	2020	2020	2020	0
518	20231201	115100	760471850	2020	2020	2020	2020	0
519	20231201	115000	760471850	2020	2020	2020	2020	0
520	20231201	114900	760471850	2020	2020	2020	2020	296
521	20231201	114800	759873930	2020	2020	2020	2020	579
522	20231201	114700	758704350	2015	2020	2020	2015	535
523	20231201	114600	757623655	2015	2015	2015	2015	0
524	20231201	114500	757623655	2015	2015	2015	2015	646
525	20231201	114400	756321965	2015	2015	2015	2015	1
526	20231201	114300	756319950	2015	2015	2015	2015	52
527	20231201	114200	756215170	2015	2015	2015	2015	0
528	20231201	114100	756215170	2015	2015	2015	2015	847
529	20231201	114000	754508465	2020	2015	2020	2015	1704
530	20231201	113900	751074855	2015	2015	2015	2015	0
531	20231201	113800	751074855	2015	2015	2015	2015	13
532	20231201	113700	751048660	2015	2015	2015	2015	15
533	20231201	113600	751018435	2015	2020	2020	2015	220
534	20231201	113500	750575035	2020	2015	2020	2015	2
535	20231201	113400	750571000	2010	2015	2015	2010	5199
536	20231201	113300	740120895	2010	2010	2010	2010	0
537	20231201	113200	740120895	2010	2015	2015	2010	1789
538	20231201	113100	736524110	2035	2025	2035	2015	8863
539	20231201	113000	718623515	2045	2015	2045	2015	10094
540	20231201	112900	698212620	2020	2020	2020	2020	4916
541	20231201	112800	688282300	2020	2025	2025	2020	2469
542	20231201	112700	683286055	2025	2030	2030	2025	339
543	20231201	112600	682599530	2045	2045	2045	2045	0
544	20231201	112500	682599530	2045	2045	2045	2045	0
545	20231201	112400	682599530	2045	2025	2045	2025	173
546	20231201	112300	682249070	2025	2025	2025	2025	3478
547	20231201	112200	675206120	2020	2020	2020	2020	0
548	20231201	112100	675206120	2020	2030	2030	2020	8199
549	20231201	112000	658606525	2030	2025	2030	2025	4315
550	20231201	111900	649853470	2030	2030	2040	2025	2861
551	20231201	111800	644051490	2045	2045	2045	2045	0
552	20231201	111700	644051490	2045	2030	2045	2025	153
553	20231201	111600	643741620	2030	2030	2030	2030	0
554	20231201	111500	643741620	2030	2035	2035	2030	4403
555	20231201	111400	634803385	2030	2030	2030	2030	0
556	20231201	111300	634803385	2030	2035	2050	2030	652
557	20231201	111200	633478225	2030	2030	2030	2030	0
558	20231201	111100	633478225	2030	2040	2040	2030	7514
559	20231201	111000	618215490	2040	2040	2040	2040	1
560	20231201	110900	618213450	2040	2040	2040	2040	100
561	20231201	110800	618009450	2040	2040	2040	2040	0
562	20231201	110700	618009450	2040	2040	2040	2040	10
563	20231201	110600	617989050	2050	2050	2050	2050	0
564	20231201	110500	617989050	2050	2050	2050	2050	0
565	20231201	110400	617989050	2050	2050	2050	2050	1
566	20231201	110300	617987000	2035	2035	2035	2035	1060
567	20231201	110200	615829900	2045	2045	2045	2045	967
568	20231201	110100	613852385	2050	2040	2050	2040	386
569	20231201	110000	613064935	2055	2055	2055	2055	2
570	20231201	105900	613060825	2040	2055	2055	2040	41
571	20231201	105800	612977170	2040	2040	2055	2035	2842
572	20231201	105700	607185085	2055	2050	2055	2050	400
573	20231201	105600	606363585	2035	2050	2050	2035	9835
574	20231201	105500	586230500	2035	2035	2035	2035	2
575	20231201	105400	586226430	2050	2050	2050	2050	0
576	20231201	105300	586226430	2050	2050	2050	2050	521
577	20231201	105200	585158380	2050	2050	2050	2050	1
578	20231201	105100	585156330	2035	2050	2050	2035	1643
579	20231201	105000	581797825	2050	2035	2050	2035	189
580	20231201	104900	581413195	2035	2040	2040	2035	106
581	20231201	104800	581197380	2045	2045	2045	2045	146
582	20231201	104700	580898810	2045	2045	2045	2045	1
583	20231201	104600	580896765	2035	2040	2040	2035	30
584	20231201	104500	580835640	2050	2050	2050	2050	1
585	20231201	104400	580833590	2035	2050	2050	2035	1652
586	20231201	104300	577455515	2045	2045	2045	2045	50
587	20231201	104200	577353265	2045	2045	2045	2045	1
588	20231201	104100	577351220	2050	2050	2050	2050	0
589	20231201	104000	577351220	2050	2050	2050	2050	0
590	20231201	103900	577351220	2050	2050	2050	2050	30
591	20231201	103800	577289720	2050	2045	2050	2030	1623
592	20231201	103700	573978030	2045	2045	2045	2045	24
593	20231201	103600	573928950	2045	2045	2045	2045	50
594	20231201	103500	573826700	2045	2045	2045	2045	10
595	20231201	103400	573806250	2045	2050	2050	2030	635
596	20231201	103300	572517165	2030	2045	2045	2030	3449
597	20231201	103200	565511740	2055	2055	2055	2055	0
598	20231201	103100	565511740	2055	2050	2055	2040	3737
599	20231201	103000	557857725	2045	2035	2045	2035	384
600	20231201	102900	557072845	2035	2035	2035	2035	0
601	20231201	102800	557072845	2035	2035	2035	2035	0
602	20231201	102700	557072845	2035	2035	2035	2035	0
603	20231201	102600	557072845	2035	2035	2035	2035	313
604	20231201	102500	556435890	2035	2045	2045	2035	1582
605	20231201	102400	553204780	2045	2035	2045	2035	356
606	20231201	102300	552478785	2030	2040	2040	2030	253
607	20231201	102200	551964545	2035	2035	2035	2035	67
608	20231201	102100	551828200	2035	2035	2035	2030	1062
609	20231201	102000	549669575	2035	2035	2035	2035	892
610	20231201	101900	547854355	2035	2035	2035	2035	0
611	20231201	101800	547854355	2035	2035	2035	2035	1200
612	20231201	101700	545412355	2035	2035	2035	2035	0
613	20231201	101600	545412355	2035	2040	2040	2035	2892
614	20231201	101500	539517135	2040	2040	2040	2040	10
615	20231201	101400	539496735	2040	2040	2040	2040	5
616	20231201	101300	539486535	2040	2035	2040	2035	13
617	20231201	101200	539460075	2035	2035	2035	2035	639
618	20231201	101100	538159710	2035	2035	2035	2035	0
619	20231201	101000	538159710	2035	2035	2035	2035	0
620	20231201	100900	538159710	2035	2040	2040	2035	1217
621	20231201	100800	535682730	2040	2035	2040	2035	1560
622	20231201	100700	532500820	2025	2025	2025	2025	1280
623	20231201	100600	529908820	2025	2025	2025	2025	1150
624	20231201	100500	527580070	2025	2025	2025	2025	110
625	20231201	100400	527357320	2025	2025	2030	2025	676
626	20231201	100300	525986920	2025	2020	2025	2020	832
627	20231201	100200	524305650	2020	2010	2020	2010	3126
628	20231201	100100	518004010	2015	2010	2015	2010	2334
629	20231201	100000	513311095	2010	2010	2015	2010	7151
630	20231201	095900	498936830	2010	2015	2015	2010	7056
631	20231201	095800	484748740	2015	2015	2025	2015	2804
632	20231201	095700	479098080	2020	2015	2020	2015	3123
633	20231201	095600	472798805	2020	2020	2020	2020	874
634	20231201	095500	471033325	2020	2020	2020	2020	590
635	20231201	095400	469841525	2025	2025	2025	2020	12631
636	20231201	095300	444298840	2030	2040	2040	2030	5877
637	20231201	095200	432364530	2030	2040	2040	2030	3569
638	20231201	095100	425109090	2040	2040	2040	2040	589
639	20231201	095000	423907530	2040	2040	2040	2040	20
640	20231201	094900	423866730	2035	2035	2035	2030	2586
641	20231201	094800	418610650	2035	2035	2035	2035	0
642	20231201	094700	418610650	2035	2035	2035	2035	1414
643	20231201	094600	415733160	2035	2035	2035	2035	1354
644	20231201	094500	412977770	2035	2035	2035	2035	1383
645	20231201	094400	410163365	2035	2035	2040	2035	3658
646	20231201	094300	402711045	2030	2035	2035	2030	1126
647	20231201	094200	400421285	2040	2040	2040	2040	65
648	20231201	094100	400288685	2035	2025	2035	2025	1843
649	20231201	094000	396544510	2035	2025	2035	2025	2058
650	20231201	093900	392357060	2030	2030	2035	2030	1836
651	20231201	093800	388629975	2030	2030	2035	2030	2580
652	20231201	093700	383391575	2030	2030	2030	2025	2725
653	20231201	093600	377863000	2035	2045	2050	2035	2568
654	20231201	093500	372628025	2045	2035	2050	2035	1210
655	20231201	093400	370157480	2035	2030	2035	2020	7160
656	20231201	093300	355619930	2030	2020	2030	2020	1422
657	20231201	093200	352735970	2020	2015	2020	2015	2018
658	20231201	093100	348660385	2015	2025	2025	2015	1635
659	20231201	093000	345363925	2025	2020	2025	2005	2967
660	20231201	092900	339399875	2010	2015	2020	2010	1008
661	20231201	092800	337373530	2015	2010	2030	2005	10676
662	20231201	092700	315824690	2010	2020	2025	2005	14499
663	20231201	092600	286586620	2025	2030	2030	2005	24078
664	20231201	092500	238076235	2025	2035	2035	2025	7364
665	20231201	092400	223143810	2030	2030	2050	2015	11175
666	20231201	092300	200440010	2025	2025	2035	2010	13384
667	20231201	092200	173358750	2035	2065	2065	2020	36700
668	20231201	092100	98364815	2065	2075	2075	2065	574
669	20231201	092000	97177880	2085	2070	2085	2070	233
670	20231201	091900	96695555	2065	2070	2085	2065	1694
671	20231201	091800	93189415	2075	2070	2075	2070	1529
672	20231201	091700	90016845	2090	2085	2090	2060	6648
673	20231201	091600	76238865	2080	2095	2095	2080	3365
674	20231201	091500	69227410	2090	2090	2090	2090	351
675	20231201	091400	68493820	2100	2085	2100	2085	824
676	20231201	091300	66774985	2090	2090	2090	2090	5425
677	20231201	091200	55436735	2090	2110	2110	2090	3868
678	20231201	091100	47328205	2100	2110	2110	2100	385
679	20231201	091000	46519195	2110	2105	2110	2095	4744
680	20231201	090900	36547220	2115	2115	2115	2115	50
681	20231201	090800	36441470	2115	2115	2115	2105	832
682	20231201	090700	34688970	2105	2105	2105	2105	76
683	20231201	090600	34528990	2110	2110	2110	2110	1000
684	20231201	090500	32418990	2110	2105	2110	2105	332
685	20231201	090400	31719085	2105	2120	2120	2105	1680
686	20231201	090300	28182670	2100	2110	2125	2100	5469
687	20231201	090200	16669590	2110	2125	2125	2110	19
688	20231201	090100	16629470	2105	2125	2125	2105	3198
689	20231201	090000	9885480	2110	2140	2140	2110	4385