KissMeData/032580/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191300	155136726769	1910	1910	1910	1910	355413
3	20231212	191200	155136726769	1910	1910	1910	1910	0
4	20231212	191100	155136726769	1910	1910	1910	1910	0
5	20231212	191000	155136726769	1910	1910	1910	1910	0
6	20231212	190900	155136726769	1910	1910	1910	1910	0
7	20231212	190800	155136726769	1910	1910	1910	1910	0
8	20231212	190700	155136726769	1910	1910	1910	1910	0
9	20231212	190600	155136726769	1910	1910	1910	1910	0
10	20231212	190500	155136726769	1910	1910	1910	1910	0
11	20231212	190400	155136726769	1910	1910	1910	1910	0
12	20231212	190300	155136726769	1910	1910	1910	1910	0
13	20231212	190200	155136726769	1910	1910	1910	1910	0
14	20231212	190100	155136726769	1910	1910	1910	1910	0
15	20231212	190000	155136726769	1910	1910	1910	1910	0
16	20231212	185900	155136726769	1910	1910	1910	1910	0
17	20231212	185800	155136726769	1910	1910	1910	1910	0
18	20231212	185700	155136726769	1910	1910	1910	1910	0
19	20231212	185600	155136726769	1910	1910	1910	1910	0
20	20231212	185500	155136726769	1910	1910	1910	1910	0
21	20231212	185400	155136726769	1910	1910	1910	1910	0
22	20231212	185300	155136726769	1910	1910	1910	1910	0
23	20231212	185200	155136726769	1910	1910	1910	1910	0
24	20231212	185100	155136726769	1910	1910	1910	1910	0
25	20231212	185000	155136726769	1910	1910	1910	1910	0
26	20231212	184900	155136726769	1910	1910	1910	1910	0
27	20231212	184800	155136726769	1910	1910	1910	1910	0
28	20231212	184700	155136726769	1910	1910	1910	1910	0
29	20231212	184600	155136726769	1910	1910	1910	1910	0
30	20231212	184500	155136726769	1910	1910	1910	1910	0
31	20231212	184400	155136726769	1910	1910	1910	1910	0
32	20231212	184300	155136726769	1910	1910	1910	1910	355413
33	20231212	184200	155136726769	1910	1910	1910	1910	0
34	20231212	184100	155136726769	1910	1910	1910	1910	0
35	20231212	184000	155136726769	1910	1910	1910	1910	0
36	20231212	183900	155136726769	1910	1910	1910	1910	0
37	20231212	183800	155136726769	1910	1910	1910	1910	0
38	20231212	183700	155136726769	1910	1910	1910	1910	0
39	20231212	183600	155136726769	1910	1910	1910	1910	0
40	20231212	183500	155136726769	1910	1910	1910	1910	0
41	20231212	183400	155136726769	1910	1910	1910	1910	0
42	20231212	183300	155136726769	1910	1910	1910	1910	0
43	20231212	183200	155136726769	1910	1910	1910	1910	0
44	20231212	183100	155136726769	1910	1910	1910	1910	0
45	20231212	183000	155136726769	1910	1910	1910	1910	0
46	20231212	182900	155136726769	1910	1910	1910	1910	0
47	20231212	182800	155136726769	1910	1910	1910	1910	0
48	20231212	182700	155136726769	1910	1910	1910	1910	0
49	20231212	182600	155136726769	1910	1910	1910	1910	0
50	20231212	182500	155136726769	1910	1910	1910	1910	0
51	20231212	182400	155136726769	1910	1910	1910	1910	0
52	20231212	182300	155136726769	1910	1910	1910	1910	0
53	20231212	182200	155136726769	1910	1910	1910	1910	0
54	20231212	182100	155136726769	1910	1910	1910	1910	0
55	20231212	182000	155136726769	1910	1910	1910	1910	0
56	20231212	181900	155136726769	1910	1910	1910	1910	0
57	20231212	181800	155136726769	1910	1910	1910	1910	0
58	20231212	181700	155136726769	1910	1910	1910	1910	0
59	20231212	181600	155136726769	1910	1910	1910	1910	0
60	20231212	181500	155136726769	1910	1910	1910	1910	0
61	20231212	181400	155136726769	1910	1910	1910	1910	0
62	20231212	181300	155136726769	1910	1910	1910	1910	355413
63	20231212	181200	155136726769	1910	1910	1910	1910	0
64	20231212	181100	155136726769	1910	1910	1910	1910	0
65	20231212	181000	155136726769	1910	1910	1910	1910	0
66	20231212	180900	155136726769	1910	1910	1910	1910	0
67	20231212	180800	155136726769	1910	1910	1910	1910	0
68	20231212	180700	155136726769	1910	1910	1910	1910	0
69	20231212	180600	155136726769	1910	1910	1910	1910	0
70	20231212	180500	155136726769	1910	1910	1910	1910	0
71	20231212	180400	155136726769	1910	1910	1910	1910	0
72	20231212	180300	155136726769	1910	1910	1910	1910	0
73	20231212	180200	155136726769	1910	1910	1910	1910	0
74	20231212	180100	155136726769	1910	1910	1910	1910	0
75	20231212	180000	155136726769	1910	1910	1910	1910	0
76	20231212	175900	155136726769	1910	1910	1910	1910	0
77	20231212	175800	155136726769	1910	1910	1910	1910	0
78	20231212	175700	155136726769	1910	1910	1910	1910	0
79	20231212	175600	155136726769	1910	1910	1910	1910	0
80	20231212	175500	155136726769	1910	1910	1910	1910	0
81	20231212	175400	155136726769	1910	1910	1910	1910	0
82	20231212	175300	155136726769	1910	1910	1910	1910	0
83	20231212	175200	155136726769	1910	1910	1910	1910	0
84	20231212	175100	155136726769	1910	1910	1910	1910	0
85	20231212	175000	155136726769	1910	1910	1910	1910	0
86	20231212	174900	155136726769	1910	1910	1910	1910	0
87	20231212	174800	155136726769	1910	1910	1910	1910	0
88	20231212	174700	155136726769	1910	1910	1910	1910	0
89	20231212	174600	155136726769	1910	1910	1910	1910	0
90	20231212	174500	155136726769	1910	1910	1910	1910	0
91	20231212	174400	155136726769	1910	1910	1910	1910	0
92	20231212	174300	155136726769	1910	1910	1910	1910	355413
93	20231212	174200	155136726769	1910	1910	1910	1910	0
94	20231212	174100	155136726769	1910	1910	1910	1910	0
95	20231212	174000	155136726769	1910	1910	1910	1910	0
96	20231212	173900	155136726769	1910	1910	1910	1910	0
97	20231212	173800	155136726769	1910	1910	1910	1910	0
98	20231212	173700	155136726769	1910	1910	1910	1910	0
99	20231212	173600	155136726769	1910	1910	1910	1910	0
100	20231212	173500	155136726769	1910	1910	1910	1910	0
101	20231212	173400	155136726769	1910	1910	1910	1910	0
102	20231212	173300	155136726769	1910	1910	1910	1910	0
103	20231212	173200	155136726769	1910	1910	1910	1910	0
104	20231212	173100	155136726769	1910	1910	1910	1910	0
105	20231212	173000	155136726769	1910	1910	1910	1910	0
106	20231212	172900	155136726769	1910	1910	1910	1910	0
107	20231212	172800	155136726769	1910	1910	1910	1910	0
108	20231212	172700	155136726769	1910	1910	1910	1910	0
109	20231212	172600	155136726769	1910	1910	1910	1910	0
110	20231212	172500	155136726769	1910	1910	1910	1910	0
111	20231212	172400	155136726769	1910	1910	1910	1910	0
112	20231212	172300	155136726769	1910	1910	1910	1910	0
113	20231212	172200	155136726769	1910	1910	1910	1910	0
114	20231212	172100	155136726769	1910	1910	1910	1910	0
115	20231212	172000	155136726769	1910	1910	1910	1910	0
116	20231212	171900	155136726769	1910	1910	1910	1910	0
117	20231212	171800	155136726769	1910	1910	1910	1910	0
118	20231212	171700	155136726769	1910	1910	1910	1910	0
119	20231212	171600	155136726769	1910	1910	1910	1910	0
120	20231212	171500	155136726769	1910	1910	1910	1910	0
121	20231212	171400	155136726769	1910	1910	1910	1910	0
122	20231212	171300	155136726769	1910	1910	1910	1910	355413
123	20231212	171200	155136726769	1910	1910	1910	1910	0
124	20231212	171100	155136726769	1910	1910	1910	1910	0
125	20231212	171000	155136726769	1910	1910	1910	1910	0
126	20231212	170900	155136726769	1910	1910	1910	1910	0
127	20231212	170800	155136726769	1910	1910	1910	1910	0
128	20231212	170700	155136726769	1910	1910	1910	1910	0
129	20231212	170600	155136726769	1910	1910	1910	1910	0
130	20231212	170500	155136726769	1910	1910	1910	1910	0
131	20231212	170400	155136726769	1910	1910	1910	1910	0
132	20231212	170300	155136726769	1910	1910	1910	1910	0
133	20231212	170200	155136726769	1910	1910	1910	1910	0
134	20231212	170100	155136726769	1910	1910	1910	1910	0
135	20231212	170000	155136726769	1910	1910	1910	1910	0
136	20231212	165900	155136726769	1910	1910	1910	1910	0
137	20231212	165800	155136726769	1910	1910	1910	1910	0
138	20231212	165700	155136726769	1910	1910	1910	1910	0
139	20231212	165600	155136726769	1910	1910	1910	1910	0
140	20231212	165500	155136726769	1910	1910	1910	1910	0
141	20231212	165400	155136726769	1910	1910	1910	1910	0
142	20231212	165300	155136726769	1910	1910	1910	1910	0
143	20231212	165200	155136726769	1910	1910	1910	1910	0
144	20231212	165100	155136726769	1910	1910	1910	1910	0
145	20231212	165000	155136726769	1910	1910	1910	1910	0
146	20231212	164900	155136726769	1910	1910	1910	1910	0
147	20231212	164800	155136726769	1910	1910	1910	1910	0
148	20231212	164700	155136726769	1910	1910	1910	1910	0
149	20231212	164600	155136726769	1910	1910	1910	1910	0
150	20231212	164500	155136726769	1910	1910	1910	1910	0
151	20231212	164400	155136726769	1910	1910	1910	1910	0
152	20231212	164300	155136726769	1910	1910	1910	1910	355413
153	20231212	164200	155136726769	1910	1910	1910	1910	0
154	20231212	164100	155136726769	1910	1910	1910	1910	0
155	20231212	164000	155136726769	1910	1910	1910	1910	0
156	20231212	163900	155136726769	1910	1910	1910	1910	0
157	20231212	163800	155136726769	1910	1910	1910	1910	0
158	20231212	163700	155136726769	1910	1910	1910	1910	0
159	20231212	163600	155136726769	1910	1910	1910	1910	0
160	20231212	163500	155136726769	1910	1910	1910	1910	0
161	20231212	163400	155136726769	1910	1910	1910	1910	0
162	20231212	163300	155136726769	1910	1910	1910	1910	0
163	20231212	163200	155136726769	1910	1910	1910	1910	0
164	20231212	163100	155136726769	1910	1910	1910	1910	0
165	20231212	163000	155136726769	1910	1910	1910	1910	0
166	20231212	162900	155136726769	1910	1910	1910	1910	0
167	20231212	162800	155136726769	1910	1910	1910	1910	0
168	20231212	162700	155136726769	1910	1910	1910	1910	0
169	20231212	162600	155136726769	1910	1910	1910	1910	0
170	20231212	162500	155136726769	1910	1910	1910	1910	0
171	20231212	162400	155136726769	1910	1910	1910	1910	0
172	20231212	162300	155136726769	1910	1910	1910	1910	0
173	20231212	162200	155136726769	1910	1910	1910	1910	0
174	20231212	162100	155136726769	1910	1910	1910	1910	0
175	20231212	162000	155136726769	1910	1910	1910	1910	0
176	20231212	161900	155136726769	1910	1910	1910	1910	0
177	20231212	161800	155136726769	1910	1910	1910	1910	0
178	20231212	161700	155136726769	1910	1910	1910	1910	0
179	20231212	161600	155136726769	1910	1910	1910	1910	0
180	20231212	161500	155136726769	1910	1910	1910	1910	0
181	20231212	161400	155136726769	1910	1910	1910	1910	0
182	20231212	161300	155136726769	1910	1910	1910	1910	355413
183	20231212	161200	155136726769	1910	1910	1910	1910	0
184	20231212	161100	155136726769	1910	1910	1910	1910	0
185	20231212	161000	155136726769	1910	1910	1910	1910	0
186	20231212	160900	155136726769	1910	1910	1910	1910	0
187	20231212	160800	155136726769	1910	1910	1910	1910	0
188	20231212	160700	155136726769	1910	1910	1910	1910	0
189	20231212	160600	155136726769	1910	1910	1910	1910	0
190	20231212	160500	155136726769	1910	1910	1910	1910	0
191	20231212	160400	155136726769	1910	1910	1910	1910	0
192	20231212	160300	155136726769	1910	1910	1910	1910	0
193	20231212	160200	155136726769	1910	1910	1910	1910	0
194	20231212	160100	155136726769	1910	1910	1910	1910	0
195	20231212	160000	155136726769	1910	1910	1910	1910	0
196	20231212	155900	155136726769	1910	1910	1910	1910	0
197	20231212	155800	155136726769	1910	1910	1910	1910	0
198	20231212	155700	155136726769	1910	1910	1910	1910	0
199	20231212	155600	155136726769	1910	1910	1910	1910	0
200	20231212	155500	155136726769	1910	1910	1910	1910	0
201	20231212	155400	155136726769	1910	1910	1910	1910	0
202	20231212	155300	155136726769	1910	1910	1910	1910	0
203	20231212	155200	155136726769	1910	1910	1910	1910	0
204	20231212	155100	155136726769	1910	1910	1910	1910	0
205	20231212	155000	155136726769	1910	1910	1910	1910	0
206	20231212	154900	155136726769	1910	1910	1910	1910	0
207	20231212	154800	155136726769	1910	1910	1910	1910	0
208	20231212	154700	155136726769	1910	1910	1910	1910	0
209	20231212	154600	155136726769	1910	1910	1910	1910	0
210	20231212	154500	155136726769	1910	1910	1910	1910	0
211	20231212	154400	155136726769	1910	1910	1910	1910	0
212	20231212	154300	155136726769	1910	1910	1910	1910	355413
213	20231212	154200	155136726769	1910	1910	1910	1910	0
214	20231212	154100	155136726769	1910	1910	1910	1910	0
215	20231212	154000	155136726769	1910	1910	1910	1910	0
216	20231212	153900	155136726769	1910	1910	1910	1910	0
217	20231212	153800	155136726769	1910	1910	1910	1910	0
218	20231212	153700	155136726769	1910	1910	1910	1910	0
219	20231212	153600	155136726769	1910	1910	1910	1910	0
220	20231212	153500	155136726769	1910	1910	1910	1910	0
221	20231212	153400	155136726769	1910	1910	1910	1910	0
222	20231212	153300	155136726769	1910	1910	1910	1910	0
223	20231212	153200	155136726769	1910	1910	1910	1910	0
224	20231212	153100	155136726769	1910	1910	1910	1910	0
225	20231212	153000	155136726769	1910	1910	1910	1910	355413
226	20231212	152900	154457887939	1910	1910	1910	1910	0
227	20231212	152800	154457887939	1910	1910	1910	1910	0
228	20231212	152700	154457887939	1910	1910	1910	1910	0
229	20231212	152600	154457887939	1910	1910	1910	1910	0
230	20231212	152500	154457887939	1910	1910	1910	1910	0
231	20231212	152400	154457887939	1910	1910	1910	1910	0
232	20231212	152300	154457887939	1910	1910	1910	1910	0
233	20231212	152200	154457887939	1910	1910	1910	1910	0
234	20231212	152100	154457887939	1910	1910	1910	1910	0
235	20231212	152000	154457887939	1910	1910	1910	1910	0
236	20231212	151900	154457887939	1910	1912	1912	1905	216363
237	20231212	151800	154045123820	1908	1910	1913	1905	111700
238	20231212	151700	153831697444	1911	1914	1915	1910	115606
239	20231212	151600	153610565255	1914	1907	1915	1900	176129
240	20231212	151500	153275057531	1905	1928	1928	1905	224422
241	20231212	151400	152844737880	1927	1934	1934	1925	77882
242	20231212	151300	152694456638	1933	1935	1936	1933	38642
243	20231212	151200	152619700176	1935	1939	1939	1935	50803
244	20231212	151100	152521305669	1938	1935	1939	1935	21319
245	20231212	151000	152479998768	1935	1939	1940	1932	63293
246	20231212	150900	152357475543	1940	1935	1942	1934	70607
247	20231212	150800	152220540569	1934	1929	1935	1921	125145
248	20231212	150700	151979769620	1930	1933	1934	1929	45439
249	20231212	150600	151891986758	1932	1932	1937	1929	20047
250	20231212	150500	151853225517	1933	1936	1937	1930	73406
251	20231212	150400	151711251023	1936	1923	1936	1923	61235
252	20231212	150300	151593073548	1925	1922	1925	1922	51844
253	20231212	150200	151493382616	1922	1927	1929	1922	75124
254	20231212	150100	151348752082	1927	1925	1930	1922	77283
255	20231212	150000	151199942231	1925	1935	1936	1925	106918
256	20231212	145900	150993433906	1933	1936	1937	1933	79219
257	20231212	145800	150840147812	1936	1947	1947	1936	89686
258	20231212	145700	150666039735	1946	1942	1948	1937	46653
259	20231212	145600	150575373118	1940	1933	1945	1932	112756
260	20231212	145500	150357084720	1934	1955	1955	1933	177014
261	20231212	145400	150013113287	1955	1948	1956	1948	63945
262	20231212	145300	149888321722	1948	1952	1953	1946	211087
263	20231212	145200	149476805172	1952	1957	1958	1951	197904
264	20231212	145100	149090182547	1958	1961	1961	1956	71213
265	20231212	145000	148950719975	1957	1966	1967	1957	134722
266	20231212	144900	148686397785	1965	1979	1979	1960	202766
267	20231212	144800	148287254510	1980	1983	1983	1977	46588
268	20231212	144700	148194971703	1982	1986	1987	1982	30895
269	20231212	144600	148133677697	1987	1984	1989	1983	49616
270	20231212	144500	148035078504	1984	1977	1984	1972	137537
271	20231212	144400	147763365947	1977	1992	1992	1977	186030
272	20231212	144300	147394258345	1991	1992	1994	1991	20927
273	20231212	144200	147352570567	1992	1993	1994	1990	93297
274	20231212	144100	147166830262	1993	1993	1994	1992	14293
275	20231212	144000	147138344780	1993	1995	1996	1993	16652
276	20231212	143900	147105128412	1994	1992	1995	1990	24442
277	20231212	143800	147056463275	1993	1992	1995	1991	40376
278	20231212	143700	146976039697	1995	1994	1995	1990	61828
279	20231212	143600	146852909168	1992	1996	1996	1992	32973
280	20231212	143500	146787167606	1997	1995	1998	1993	36045
281	20231212	143400	146715259378	1995	1996	1998	1994	43483
282	20231212	143300	146628456874	1996	1996	1997	1993	39965
283	20231212	143200	146548738661	1995	1995	1998	1993	40569
284	20231212	143100	146467799122	1996	1997	1997	1991	92202
285	20231212	143000	146284051609	1996	1999	2010	1995	21353
286	20231212	142900	146241413225	2010	2020	2020	1995	99926
287	20231212	142800	146041509509	2015	2010	2020	2005	48741
288	20231212	142700	145943418999	2005	1998	2010	1998	69339
289	20231212	142600	145804485820	1999	1999	2000	1998	13901
290	20231212	142500	145776700778	1999	2000	2000	1996	21137
291	20231212	142400	145734474140	2000	2005	2005	1999	12197
292	20231212	142300	145710064117	2005	1995	2005	1994	55950
293	20231212	142200	145598437421	1996	2010	2015	1994	105896
294	20231212	142100	145386784857	2015	2015	2015	2005	10565
295	20231212	142000	145365551582	2015	2020	2020	2010	17092
296	20231212	141900	145331120817	2020	2005	2020	2005	19977
297	20231212	141800	145290915952	2010	2010	2010	2005	14118
298	20231212	141700	145262576932	2010	1999	2010	1999	37140
299	20231212	141600	145188143497	2000	2010	2010	1998	107606
300	20231212	141500	144972814683	2010	2015	2015	2005	50812
301	20231212	141400	144870707268	2010	2020	2020	2010	33459
302	20231212	141300	144803298178	2025	2020	2025	2015	25822
303	20231212	141200	144751147703	2020	2015	2025	2010	43101
304	20231212	141100	144664167043	2015	2035	2035	2010	96983
305	20231212	141000	144467801618	2035	2030	2045	2030	154322
306	20231212	140900	144153431938	2030	2045	2045	2020	157921
307	20231212	140800	143832600268	2040	2025	2045	2020	298244
308	20231212	140700	143226749853	2015	2005	2025	2005	101485
309	20231212	140600	143022330768	2005	2005	2010	2005	31080
310	20231212	140500	142959952478	2005	2000	2010	1999	45418
311	20231212	140400	142869059023	2005	2005	2010	2000	27095
312	20231212	140300	142814769783	2000	1999	2010	1999	19565
313	20231212	140200	142775554586	2000	2000	2005	1998	53493
314	20231212	140100	142668567700	2000	2005	2010	1998	31440
315	20231212	140000	142605689694	2005	2005	2010	1998	50892
316	20231212	135900	142503800107	2005	1998	2005	1997	29193
317	20231212	135800	142445444025	1998	2005	2010	1997	64468
318	20231212	135700	142316550811	2005	2015	2015	2000	105694
319	20231212	135600	142104520831	2015	2020	2025	2010	146023
320	20231212	135500	141809642101	2020	2000	2020	2000	138881
321	20231212	135400	141529981686	2000	1998	2005	1996	48247
322	20231212	135300	141433513509	1998	1996	2005	1995	66801
323	20231212	135200	141300062442	1997	1992	1998	1991	57363
324	20231212	135100	141185628644	1992	1984	1993	1983	111650
325	20231212	135000	140963699808	1984	1994	1994	1979	358086
326	20231212	134900	140252444151	1994	1995	1997	1992	88152
327	20231212	134800	140076640971	1995	2000	2000	1993	111032
328	20231212	134700	139855022438	2000	2000	2005	1999	29301
329	20231212	134600	139796400051	2000	2000	2005	1997	99122
330	20231212	134500	139598280300	2000	2000	2010	1999	55781
331	20231212	134400	139486677080	2005	2000	2010	1999	61025
332	20231212	134300	139364579460	2005	2020	2020	2000	55317
333	20231212	134200	139253333850	2020	2010	2020	2005	56353
334	20231212	134100	139139719835	2005	2005	2015	2000	38276
335	20231212	134000	139062808090	2010	2000	2010	2000	55287
336	20231212	133900	138951941490	2005	2010	2010	1999	84303
337	20231212	133800	138783203285	2005	2000	2010	2000	47792
338	20231212	133700	138687427415	2005	2010	2015	2000	83264
339	20231212	133600	138520553585	2010	2000	2015	2000	76882
340	20231212	133500	138366285875	2000	2005	2015	2000	89922
341	20231212	133400	138185994115	2005	2035	2035	2005	97690
342	20231212	133300	137988655380	2035	2020	2045	2020	197265
343	20231212	133200	137587318030	2025	2025	2030	2020	83047
344	20231212	133100	137419198665	2030	2005	2035	1999	174035
345	20231212	133000	137069390235	2000	2005	2010	1996	411663
346	20231212	132900	136245923810	2010	2030	2030	2005	182340
347	20231212	132800	135878734850	2030	2040	2040	2030	70265
348	20231212	132700	135735764005	2040	2040	2050	2035	278113
349	20231212	132600	135167263795	2040	2030	2045	2025	147905
350	20231212	132500	134866127065	2025	2020	2030	2015	55814
351	20231212	132400	134753347615	2020	2020	2025	2010	94454
352	20231212	132300	134562835560	2020	2020	2025	2015	65325
353	20231212	132200	134430869370	2020	2020	2020	2010	207184
354	20231212	132100	134013587840	2015	2040	2045	2015	245790
355	20231212	132000	133514688320	2040	2035	2045	2035	58490
356	20231212	131900	133395422500	2040	2055	2055	2035	140069
357	20231212	131800	133108762180	2050	2030	2055	2030	311941
358	20231212	131700	132470123970	2030	2030	2040	2025	142345
359	20231212	131600	132180722305	2030	2035	2040	2010	208749
360	20231212	131500	131757444615	2030	2020	2035	2005	193257
361	20231212	131400	131367816135	2020	2035	2035	2010	250585
362	20231212	131300	130861926595	2035	2010	2040	2010	289191
363	20231212	131200	130276642515	2020	2050	2050	2010	439337
364	20231212	131100	129387352775	2045	2040	2050	2035	204376
365	20231212	131000	128969629250	2040	2060	2065	2030	609860
366	20231212	130900	127724301160	2060	2080	2080	2060	181637
367	20231212	130800	127348634205	2080	2070	2085	2065	145233
368	20231212	130700	127047028755	2065	2060	2075	2060	90094
369	20231212	130600	126860973505	2065	2075	2080	2060	332668
370	20231212	130500	126172075580	2070	2065	2080	2055	442442
371	20231212	130400	125256260320	2060	2070	2075	2055	335173
372	20231212	130300	124564554415	2075	2080	2080	2065	403018
373	20231212	130200	123730170500	2080	2085	2090	2065	706286
374	20231212	130100	122263489410	2085	2100	2105	2080	663973
375	20231212	130000	120873940570	2105	2130	2140	2100	816502
376	20231212	125900	119143701545	2130	2170	2175	2120	1024925
377	20231212	125800	116949122585	2170	2170	2200	2165	267213
378	20231212	125700	116367758525	2170	2200	2205	2170	383751
379	20231212	125600	115530265345	2205	2190	2210	2185	464680
380	20231212	125500	114506897670	2190	2185	2195	2175	214311
381	20231212	125400	114039256525	2185	2195	2200	2180	194925
382	20231212	125300	113612174840	2190	2195	2200	2180	292263
383	20231212	125200	112972273910	2190	2175	2210	2170	577033
384	20231212	125100	111703948890	2165	2160	2190	2160	383832
385	20231212	125000	110866990850	2165	2165	2175	2150	484207
386	20231212	124900	109819295575	2160	2190	2190	2160	475581
387	20231212	124800	108787321145	2190	2190	2195	2180	179873
388	20231212	124700	108394163210	2190	2205	2215	2180	381620
389	20231212	124600	107556453745	2210	2185	2215	2175	571639
390	20231212	124500	106302251235	2185	2185	2210	2180	953684
391	20231212	124400	104206610365	2185	2195	2200	2180	978491
392	20231212	124300	102061103855	2195	2165	2195	2155	1074743
393	20231212	124200	99719184130	2160	2130	2170	2120	613352
394	20231212	124100	98397982325	2125	2115	2145	2115	185901
395	20231212	124000	98002275680	2120	2110	2130	2105	147260
396	20231212	123900	97690522735	2115	2120	2125	2110	233215
397	20231212	123800	97196700935	2120	2135	2135	2115	168909
398	20231212	123700	96838289165	2135	2135	2140	2120	208527
399	20231212	123600	96394834515	2135	2145	2150	2125	149052
400	20231212	123500	96076118950	2150	2160	2160	2135	260630
401	20231212	123400	95515828700	2160	2130	2160	2110	511639
402	20231212	123300	94422360880	2125	2130	2150	2120	276183
403	20231212	123200	93833641970	2135	2140	2150	2125	294543
404	20231212	123100	93205303140	2140	2160	2165	2140	277412
405	20231212	123000	92608921195	2155	2145	2170	2140	404584
406	20231212	122900	91735065210	2145	2155	2165	2135	353127
407	20231212	122800	90974842025	2150	2170	2170	2140	532012
408	20231212	122700	89827722645	2170	2150	2175	2150	886485
409	20231212	122600	87909517660	2155	2150	2155	2125	491605
410	20231212	122500	86858120945	2150	2110	2155	2110	751779
411	20231212	122400	85251751305	2110	2090	2120	2090	493846
412	20231212	122300	84210515140	2095	2095	2095	2085	155426
413	20231212	122200	83885600155	2095	2095	2095	2075	175977
414	20231212	122100	83518549505	2095	2080	2095	2070	320453
415	20231212	122000	82852266125	2080	2080	2095	2075	204841
416	20231212	121900	82424838200	2080	2095	2095	2080	257296
417	20231212	121800	81887840350	2090	2100	2110	2075	481883
418	20231212	121700	80880227095	2100	2100	2110	2090	333871
419	20231212	121600	80179482215	2105	2125	2130	2090	757283
420	20231212	121500	78583261935	2125	2135	2145	2120	451001
421	20231212	121400	77621524180	2135	2160	2165	2130	716291
422	20231212	121300	76086110920	2160	2145	2160	2140	771006
423	20231212	121200	74428448360	2145	2125	2145	2125	902617
424	20231212	121100	72499917055	2130	2085	2140	2080	806693
425	20231212	121000	70793536725	2080	2095	2110	2075	558766
426	20231212	120900	69625236260	2100	2095	2110	2080	502886
427	20231212	120800	68574149565	2095	2105	2110	2085	639897
428	20231212	120700	67232631390	2105	2100	2120	2095	1258567
429	20231212	120600	64582796400	2095	2075	2100	2075	820263
430	20231212	120500	62870710485	2080	2075	2080	2065	816862
431	20231212	120400	61176043960	2060	2060	2060	2060	0
432	20231212	120300	61176043960	2060	2060	2060	2060	0
433	20231212	120200	61176043960	2060	2045	2060	2040	760100
434	20231212	120100	59614756660	2045	2045	2050	2015	463536
435	20231212	120000	58668988000	2045	2015	2045	2010	656046
436	20231212	115900	57336183830	2015	1998	2020	1993	300931
437	20231212	115800	56732765187	1998	1984	1998	1980	314605
438	20231212	115700	56106600884	1984	1975	1985	1967	239832
439	20231212	115600	55633231484	1976	1980	1980	1971	117110
440	20231212	115500	55402020308	1973	1982	1987	1971	340408
441	20231212	115400	54728871844	1982	1997	1997	1980	412321
442	20231212	115300	53909395568	1996	2020	2030	1996	489685
443	20231212	115200	52927938464	2020	2025	2035	2020	94635
444	20231212	115100	52736221254	2030	2015	2040	2015	208019
445	20231212	115000	52314755264	2015	2030	2030	2010	209366
446	20231212	114900	51891688914	2025	2035	2050	2025	412664
447	20231212	114800	51050618509	2035	2025	2045	2020	482492
448	20231212	114700	50067284919	2020	2010	2030	2005	321288
449	20231212	114600	49417597369	2015	2025	2030	2005	291024
450	20231212	114500	48830996759	2020	2030	2040	2015	358305
451	20231212	114400	48104560609	2030	2025	2045	2010	679488
452	20231212	114300	46725857404	2030	2015	2040	2000	987801
453	20231212	114200	44727660534	2015	1991	2015	1989	974422
454	20231212	114100	42775363781	1990	1975	1995	1970	449391
455	20231212	114000	41884037317	1976	1952	1977	1951	403801
456	20231212	113900	41088633943	1951	1945	1952	1943	32512
457	20231212	113800	41025300410	1945	1942	1946	1940	21690
458	20231212	113700	40983172291	1942	1949	1950	1942	19356
459	20231212	113600	40945512130	1949	1949	1954	1944	42705
460	20231212	113500	40862142842	1943	1945	1948	1937	22854
461	20231212	113400	40817728962	1944	1946	1948	1938	39988
462	20231212	113300	40740002171	1947	1928	1947	1927	47338
463	20231212	113200	40648258780	1928	1945	1945	1928	119688
464	20231212	113100	40416211569	1945	1945	1951	1944	47953
465	20231212	113000	40322862957	1945	1942	1947	1942	31406
466	20231212	112900	40261792149	1942	1951	1951	1940	67580
467	20231212	112800	40130378011	1950	1960	1961	1946	113778
468	20231212	112700	39907958442	1957	1958	1973	1953	377010
469	20231212	112600	39167786689	1956	1944	1963	1943	318935
470	20231212	112500	38544283169	1947	1921	1948	1921	62063
471	20231212	112400	38424127054	1921	1922	1922	1918	18283
472	20231212	112300	38389029494	1922	1925	1925	1915	92922
473	20231212	112200	38210714361	1925	1935	1935	1925	56440
474	20231212	112100	38101880140	1935	1928	1937	1928	17885
475	20231212	112000	38067305820	1927	1930	1930	1926	33131
476	20231212	111900	38003450886	1930	1926	1931	1925	27554
477	20231212	111800	37950318574	1926	1934	1939	1924	62517
478	20231212	111700	37829616252	1934	1925	1936	1924	49060
479	20231212	111600	37735029455	1925	1940	1940	1923	84566
480	20231212	111500	37571876137	1940	1947	1948	1931	123281
481	20231212	111400	37332783009	1947	1940	1954	1933	421024
482	20231212	111300	36513916635	1940	1910	1941	1904	176823
483	20231212	111200	36173258629	1904	1905	1910	1903	19811
484	20231212	111100	36135527601	1905	1908	1908	1904	35390
485	20231212	111000	36068076812	1908	1910	1911	1908	26607
486	20231212	110900	36017280663	1910	1910	1911	1909	16570
487	20231212	110800	35985630290	1910	1908	1910	1907	11582
488	20231212	110700	35963524333	1908	1908	1909	1907	18480
489	20231212	110600	35928275464	1909	1910	1910	1906	13826
490	20231212	110500	35901897214	1910	1905	1910	1904	5554
491	20231212	110400	35891310417	1906	1905	1910	1902	10977
492	20231212	110300	35870414731	1905	1911	1911	1902	32293
493	20231212	110200	35808835186	1909	1912	1913	1909	42186
494	20231212	110100	35728255118	1913	1899	1913	1899	69554
495	20231212	110000	35595505917	1899	1900	1906	1899	39253
496	20231212	105900	35520873452	1901	1901	1902	1900	26918
497	20231212	105800	35469707734	1901	1906	1907	1901	53444
498	20231212	105700	35368019411	1905	1907	1913	1905	66987
499	20231212	105600	35240162900	1908	1904	1909	1902	41634
500	20231212	105500	35160849228	1903	1893	1906	1893	16663
501	20231212	105400	35129167249	1899	1897	1900	1892	51397
502	20231212	105300	35031826858	1897	1901	1904	1897	14839
503	20231212	105200	35003632053	1900	1902	1905	1896	31186
504	20231212	105100	34944396236	1902	1894	1915	1893	54875
505	20231212	105000	34839951466	1894	1891	1896	1881	172077
506	20231212	104900	34515291746	1891	1896	1896	1891	58795
507	20231212	104800	34404012889	1895	1897	1898	1891	101703
508	20231212	104700	34211433151	1898	1905	1908	1897	77080
509	20231212	104600	34064910125	1905	1906	1911	1903	85114
510	20231212	104500	33902648257	1905	1897	1907	1889	197586
511	20231212	104400	33528435863	1897	1913	1917	1897	186322
512	20231212	104300	33174073393	1912	1905	1921	1905	99354
513	20231212	104200	32983681694	1905	1913	1914	1900	233589
514	20231212	104100	32538794786	1914	1914	1931	1912	198642
515	20231212	104000	32157785922	1912	1935	1937	1912	400769
516	20231212	103900	31388040029	1935	1962	1977	1911	605974
517	20231212	103800	30207318776	1963	1999	2010	1953	806298
518	20231212	103700	28609690104	1999	1998	2010	1997	234297
519	20231212	103600	28140767631	1998	1995	2015	1985	726785
520	20231212	103500	26686432816	1996	2005	2015	1991	473457
521	20231212	103400	25739614881	2000	1991	2020	1991	1365668
522	20231212	103300	23005728331	1993	1933	1996	1932	1605594
523	20231212	103200	19836748816	1932	1917	1936	1916	174044
524	20231212	103100	19501141436	1916	1907	1917	1907	30451
525	20231212	103000	19442901722	1912	1899	1913	1899	5931
526	20231212	102900	19431603116	1902	1910	1918	1899	41168
527	20231212	102800	19353097280	1916	1900	1921	1899	40084
528	20231212	102700	19276465103	1900	1899	1901	1894	18207
529	20231212	102600	19241911645	1898	1900	1900	1893	3346
530	20231212	102500	19235565299	1900	1899	1904	1892	16304
531	20231212	102400	19204671214	1899	1896	1905	1891	36367
532	20231212	102300	19135696602	1896	1912	1919	1889	70959
533	20231212	102200	19001056464	1909	1919	1919	1898	66497
534	20231212	102100	18873940902	1916	1933	1941	1916	148795
535	20231212	102000	18586764422	1933	1898	1945	1897	189153
536	20231212	101900	18222729886	1899	1896	1899	1892	17613
537	20231212	101800	18189363387	1893	1894	1900	1893	18841
538	20231212	101700	18153629074	1895	1903	1903	1894	25746
539	20231212	101600	18104835189	1903	1902	1905	1896	17140
540	20231212	101500	18072269030	1902	1906	1906	1902	9450
541	20231212	101400	18054273484	1906	1895	1906	1895	15118
542	20231212	101300	18025501804	1902	1898	1902	1892	31547
543	20231212	101200	17965742187	1895	1895	1899	1892	7951
544	20231212	101100	17950683096	1894	1892	1900	1892	7717
545	20231212	101000	17936041848	1894	1893	1899	1892	14819
546	20231212	100900	17907983748	1892	1902	1902	1890	20479
547	20231212	100800	17869194058	1901	1908	1908	1901	20327
548	20231212	100700	17830478176	1910	1911	1911	1907	26126
549	20231212	100600	17780620435	1911	1906	1912	1904	36281
550	20231212	100500	17711327088	1904	1890	1905	1890	20577
551	20231212	100400	17672275623	1890	1893	1895	1886	48094
552	20231212	100300	17581483011	1887	1905	1909	1880	124400
553	20231212	100200	17346043240	1905	1909	1909	1905	36641
554	20231212	100100	17276166230	1909	1908	1917	1908	52471
555	20231212	100000	17175858072	1908	1916	1922	1903	114444
556	20231212	095900	16957113683	1914	1930	1950	1909	395732
557	20231212	095800	16192499395	1930	1927	1945	1916	321529
558	20231212	095700	15571894815	1927	1887	1927	1883	152793
559	20231212	095600	15280712051	1888	1887	1896	1886	12864
560	20231212	095500	15256387623	1886	1880	1886	1876	38094
561	20231212	095400	15184788755	1880	1882	1884	1880	22891
562	20231212	095300	15141735351	1881	1890	1891	1880	48290
563	20231212	095200	15050813857	1888	1893	1897	1884	31025
564	20231212	095100	14992180294	1893	1886	1904	1886	31494
565	20231212	095000	14932394931	1892	1897	1903	1881	81836
566	20231212	094900	14777555018	1897	1903	1910	1894	93429
567	20231212	094800	14599824753	1903	1897	1907	1895	39231
568	20231212	094700	14525274295	1897	1901	1911	1890	140342
569	20231212	094600	14258345865	1900	1889	1901	1888	100948
570	20231212	094500	14066838593	1889	1884	1889	1883	76111
571	20231212	094400	13923248481	1884	1873	1884	1866	41519
572	20231212	094300	13845256302	1873	1868	1874	1865	22787
573	20231212	094200	13802646393	1867	1877	1878	1867	51984
574	20231212	094100	13705298997	1877	1865	1884	1865	80615
575	20231212	094000	13554098344	1865	1851	1865	1849	27910
576	20231212	093900	13502371849	1853	1861	1869	1848	54579
577	20231212	093800	13401092288	1861	1857	1864	1849	46165
578	20231212	093700	13315365954	1857	1868	1868	1855	39807
579	20231212	093600	13241296066	1865	1866	1888	1865	117032
580	20231212	093500	13021588460	1866	1852	1870	1852	54388
581	20231212	093400	12920204967	1852	1849	1854	1835	233197
582	20231212	093300	12490372738	1850	1857	1863	1848	114170
583	20231212	093200	12278717428	1858	1856	1862	1855	41675
584	20231212	093100	12201234298	1860	1856	1862	1854	121973
585	20231212	093000	11974814189	1856	1874	1874	1856	146967
586	20231212	092900	11701333429	1874	1876	1876	1863	207192
587	20231212	092800	11313985688	1876	1885	1888	1873	157544
588	20231212	092700	11018169701	1885	1884	1892	1880	82939
589	20231212	092600	10861943020	1884	1891	1892	1883	59435
590	20231212	092500	10749727303	1890	1884	1895	1880	57287
591	20231212	092400	10641543659	1882	1893	1894	1880	116783
592	20231212	092300	10421098492	1893	1907	1908	1889	136302
593	20231212	092200	10162404658	1907	1924	1924	1905	57228
594	20231212	092100	10053136761	1923	1920	1928	1915	63807
595	20231212	092000	9930337864	1920	1911	1920	1909	48172
596	20231212	091900	9838172476	1911	1913	1919	1910	48093
597	20231212	091800	9746078579	1913	1928	1928	1906	77670
598	20231212	091700	9597138274	1928	1921	1930	1918	67593
599	20231212	091600	9467076596	1922	1915	1926	1910	96385
600	20231212	091500	9281887923	1916	1906	1922	1895	111550
601	20231212	091400	9068844581	1906	1909	1915	1901	108317
602	20231212	091300	8862082260	1909	1910	1910	1890	172031
603	20231212	091200	8535660919	1910	1915	1916	1904	135035
604	20231212	091100	8277796909	1915	1931	1933	1915	181087
605	20231212	091000	7929364579	1933	1934	1945	1930	117496
606	20231212	090900	7702020887	1933	1949	1953	1932	230900
607	20231212	090800	7254607366	1949	1937	1965	1931	293534
608	20231212	090700	6682949651	1938	1957	1964	1932	304957
609	20231212	090600	6089247793	1957	1977	1977	1951	327940
610	20231212	090500	5446941112	1976	1958	1987	1954	730924
611	20231212	090400	4006314272	1958	1919	1965	1910	716211
612	20231212	090300	2610473980	1912	1898	1949	1889	569624
613	20231212	090200	1519260014	1898	1875	1900	1873	207748
614	20231212	090100	1126856416	1874	1871	1886	1871	158466
615	20231212	090000	829143140	1871	1875	1883	1871	400800