KissMeData/069540/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194400	1837201453	1955	1955	1955	1955	26664
3	20231221	194300	1837201453	1955	1955	1955	1955	0
4	20231221	194200	1837201453	1955	1955	1955	1955	0
5	20231221	194100	1837201453	1955	1955	1955	1955	0
6	20231221	194000	1837201453	1955	1955	1955	1955	0
7	20231221	193900	1837201453	1955	1955	1955	1955	0
8	20231221	193800	1837201453	1955	1955	1955	1955	0
9	20231221	193700	1837201453	1955	1955	1955	1955	0
10	20231221	193600	1837201453	1955	1955	1955	1955	0
11	20231221	193500	1837201453	1955	1955	1955	1955	0
12	20231221	193400	1837201453	1955	1955	1955	1955	0
13	20231221	193300	1837201453	1955	1955	1955	1955	0
14	20231221	193200	1837201453	1955	1955	1955	1955	0
15	20231221	193100	1837201453	1955	1955	1955	1955	0
16	20231221	193000	1837201453	1955	1955	1955	1955	0
17	20231221	192900	1837201453	1955	1955	1955	1955	0
18	20231221	192800	1837201453	1955	1955	1955	1955	0
19	20231221	192700	1837201453	1955	1955	1955	1955	0
20	20231221	192600	1837201453	1955	1955	1955	1955	0
21	20231221	192500	1837201453	1955	1955	1955	1955	0
22	20231221	192400	1837201453	1955	1955	1955	1955	0
23	20231221	192300	1837201453	1955	1955	1955	1955	0
24	20231221	192200	1837201453	1955	1955	1955	1955	0
25	20231221	192100	1837201453	1955	1955	1955	1955	0
26	20231221	192000	1837201453	1955	1955	1955	1955	0
27	20231221	191900	1837201453	1955	1955	1955	1955	0
28	20231221	191800	1837201453	1955	1955	1955	1955	0
29	20231221	191700	1837201453	1955	1955	1955	1955	0
30	20231221	191600	1837201453	1955	1955	1955	1955	0
31	20231221	191500	1837201453	1955	1955	1955	1955	0
32	20231221	191400	1837201453	1955	1955	1955	1955	26664
33	20231221	191300	1837201453	1955	1955	1955	1955	0
34	20231221	191200	1837201453	1955	1955	1955	1955	0
35	20231221	191100	1837201453	1955	1955	1955	1955	0
36	20231221	191000	1837201453	1955	1955	1955	1955	0
37	20231221	190900	1837201453	1955	1955	1955	1955	0
38	20231221	190800	1837201453	1955	1955	1955	1955	0
39	20231221	190700	1837201453	1955	1955	1955	1955	0
40	20231221	190600	1837201453	1955	1955	1955	1955	0
41	20231221	190500	1837201453	1955	1955	1955	1955	0
42	20231221	190400	1837201453	1955	1955	1955	1955	0
43	20231221	190300	1837201453	1955	1955	1955	1955	0
44	20231221	190200	1837201453	1955	1955	1955	1955	0
45	20231221	190100	1837201453	1955	1955	1955	1955	0
46	20231221	190000	1837201453	1955	1955	1955	1955	0
47	20231221	185900	1837201453	1955	1955	1955	1955	0
48	20231221	185800	1837201453	1955	1955	1955	1955	0
49	20231221	185700	1837201453	1955	1955	1955	1955	0
50	20231221	185600	1837201453	1955	1955	1955	1955	0
51	20231221	185500	1837201453	1955	1955	1955	1955	0
52	20231221	185400	1837201453	1955	1955	1955	1955	0
53	20231221	185300	1837201453	1955	1955	1955	1955	0
54	20231221	185200	1837201453	1955	1955	1955	1955	0
55	20231221	185100	1837201453	1955	1955	1955	1955	0
56	20231221	185000	1837201453	1955	1955	1955	1955	0
57	20231221	184900	1837201453	1955	1955	1955	1955	0
58	20231221	184800	1837201453	1955	1955	1955	1955	0
59	20231221	184700	1837201453	1955	1955	1955	1955	0
60	20231221	184600	1837201453	1955	1955	1955	1955	0
61	20231221	184500	1837201453	1955	1955	1955	1955	0
62	20231221	184400	1837201453	1955	1955	1955	1955	26664
63	20231221	184300	1837201453	1955	1955	1955	1955	0
64	20231221	184200	1837201453	1955	1955	1955	1955	0
65	20231221	184100	1837201453	1955	1955	1955	1955	0
66	20231221	184000	1837201453	1955	1955	1955	1955	0
67	20231221	183900	1837201453	1955	1955	1955	1955	0
68	20231221	183800	1837201453	1955	1955	1955	1955	0
69	20231221	183700	1837201453	1955	1955	1955	1955	0
70	20231221	183600	1837201453	1955	1955	1955	1955	0
71	20231221	183500	1837201453	1955	1955	1955	1955	0
72	20231221	183400	1837201453	1955	1955	1955	1955	0
73	20231221	183300	1837201453	1955	1955	1955	1955	0
74	20231221	183200	1837201453	1955	1955	1955	1955	0
75	20231221	183100	1837201453	1955	1955	1955	1955	0
76	20231221	183000	1837201453	1955	1955	1955	1955	0
77	20231221	182900	1837201453	1955	1955	1955	1955	0
78	20231221	182800	1837201453	1955	1955	1955	1955	0
79	20231221	182700	1837201453	1955	1955	1955	1955	0
80	20231221	182600	1837201453	1955	1955	1955	1955	0
81	20231221	182500	1837201453	1955	1955	1955	1955	0
82	20231221	182400	1837201453	1955	1955	1955	1955	0
83	20231221	182300	1837201453	1955	1955	1955	1955	0
84	20231221	182200	1837201453	1955	1955	1955	1955	0
85	20231221	182100	1837201453	1955	1955	1955	1955	0
86	20231221	182000	1837201453	1955	1955	1955	1955	0
87	20231221	181900	1837201453	1955	1955	1955	1955	0
88	20231221	181800	1837201453	1955	1955	1955	1955	0
89	20231221	181700	1837201453	1955	1955	1955	1955	0
90	20231221	181600	1837201453	1955	1955	1955	1955	0
91	20231221	181500	1837201453	1955	1955	1955	1955	0
92	20231221	181400	1837201453	1955	1955	1955	1955	26664
93	20231221	181300	1837201453	1955	1955	1955	1955	0
94	20231221	181200	1837201453	1955	1955	1955	1955	0
95	20231221	181100	1837201453	1955	1955	1955	1955	0
96	20231221	181000	1837201453	1955	1955	1955	1955	0
97	20231221	180900	1837201453	1955	1955	1955	1955	0
98	20231221	180800	1837201453	1955	1955	1955	1955	0
99	20231221	180700	1837201453	1955	1955	1955	1955	0
100	20231221	180600	1837201453	1955	1955	1955	1955	0
101	20231221	180500	1837201453	1955	1955	1955	1955	0
102	20231221	180400	1837201453	1955	1955	1955	1955	0
103	20231221	180300	1837201453	1955	1955	1955	1955	0
104	20231221	180200	1837201453	1955	1955	1955	1955	0
105	20231221	180100	1837201453	1955	1955	1955	1955	0
106	20231221	180000	1837201453	1955	1955	1955	1955	0
107	20231221	175900	1837201453	1955	1955	1955	1955	0
108	20231221	175800	1837201453	1955	1955	1955	1955	0
109	20231221	175700	1837201453	1955	1955	1955	1955	0
110	20231221	175600	1837201453	1955	1955	1955	1955	0
111	20231221	175500	1837201453	1955	1955	1955	1955	0
112	20231221	175400	1837201453	1955	1955	1955	1955	0
113	20231221	175300	1837201453	1955	1955	1955	1955	0
114	20231221	175200	1837201453	1955	1955	1955	1955	0
115	20231221	175100	1837201453	1955	1955	1955	1955	0
116	20231221	175000	1837201453	1955	1955	1955	1955	0
117	20231221	174900	1837201453	1955	1955	1955	1955	0
118	20231221	174800	1837201453	1955	1955	1955	1955	0
119	20231221	174700	1837201453	1955	1955	1955	1955	0
120	20231221	174600	1837201453	1955	1955	1955	1955	0
121	20231221	174500	1837201453	1955	1955	1955	1955	0
122	20231221	174400	1837201453	1955	1955	1955	1955	26664
123	20231221	174300	1837201453	1955	1955	1955	1955	0
124	20231221	174200	1837201453	1955	1955	1955	1955	0
125	20231221	174100	1837201453	1955	1955	1955	1955	0
126	20231221	174000	1837201453	1955	1955	1955	1955	0
127	20231221	173900	1837201453	1955	1955	1955	1955	0
128	20231221	173800	1837201453	1955	1955	1955	1955	0
129	20231221	173700	1837201453	1955	1955	1955	1955	0
130	20231221	173600	1837201453	1955	1955	1955	1955	0
131	20231221	173500	1837201453	1955	1955	1955	1955	0
132	20231221	173400	1837201453	1955	1955	1955	1955	0
133	20231221	173300	1837201453	1955	1955	1955	1955	0
134	20231221	173200	1837201453	1955	1955	1955	1955	0
135	20231221	173100	1837201453	1955	1955	1955	1955	0
136	20231221	173000	1837201453	1955	1955	1955	1955	0
137	20231221	172900	1837201453	1955	1955	1955	1955	0
138	20231221	172800	1837201453	1955	1955	1955	1955	0
139	20231221	172700	1837201453	1955	1955	1955	1955	0
140	20231221	172600	1837201453	1955	1955	1955	1955	0
141	20231221	172500	1837201453	1955	1955	1955	1955	0
142	20231221	172400	1837201453	1955	1955	1955	1955	0
143	20231221	172300	1837201453	1955	1955	1955	1955	0
144	20231221	172200	1837201453	1955	1955	1955	1955	0
145	20231221	172100	1837201453	1955	1955	1955	1955	0
146	20231221	172000	1837201453	1955	1955	1955	1955	0
147	20231221	171900	1837201453	1955	1955	1955	1955	0
148	20231221	171800	1837201453	1955	1955	1955	1955	0
149	20231221	171700	1837201453	1955	1955	1955	1955	0
150	20231221	171600	1837201453	1955	1955	1955	1955	0
151	20231221	171500	1837201453	1955	1955	1955	1955	0
152	20231221	171400	1837201453	1955	1955	1955	1955	26664
153	20231221	171300	1837201453	1955	1955	1955	1955	0
154	20231221	171200	1837201453	1955	1955	1955	1955	0
155	20231221	171100	1837201453	1955	1955	1955	1955	0
156	20231221	171000	1837201453	1955	1955	1955	1955	0
157	20231221	170900	1837201453	1955	1955	1955	1955	0
158	20231221	170800	1837201453	1955	1955	1955	1955	0
159	20231221	170700	1837201453	1955	1955	1955	1955	0
160	20231221	170600	1837201453	1955	1955	1955	1955	0
161	20231221	170500	1837201453	1955	1955	1955	1955	0
162	20231221	170400	1837201453	1955	1955	1955	1955	0
163	20231221	170300	1837201453	1955	1955	1955	1955	0
164	20231221	170200	1837201453	1955	1955	1955	1955	0
165	20231221	170100	1837201453	1955	1955	1955	1955	0
166	20231221	170000	1837201453	1955	1955	1955	1955	0
167	20231221	165900	1837201453	1955	1955	1955	1955	0
168	20231221	165800	1837201453	1955	1955	1955	1955	0
169	20231221	165700	1837201453	1955	1955	1955	1955	0
170	20231221	165600	1837201453	1955	1955	1955	1955	0
171	20231221	165500	1837201453	1955	1955	1955	1955	0
172	20231221	165400	1837201453	1955	1955	1955	1955	0
173	20231221	165300	1837201453	1955	1955	1955	1955	0
174	20231221	165200	1837201453	1955	1955	1955	1955	0
175	20231221	165100	1837201453	1955	1955	1955	1955	0
176	20231221	165000	1837201453	1955	1955	1955	1955	0
177	20231221	164900	1837201453	1955	1955	1955	1955	0
178	20231221	164800	1837201453	1955	1955	1955	1955	0
179	20231221	164700	1837201453	1955	1955	1955	1955	0
180	20231221	164600	1837201453	1955	1955	1955	1955	0
181	20231221	164500	1837201453	1955	1955	1955	1955	0
182	20231221	164400	1837201453	1955	1955	1955	1955	26664
183	20231221	164300	1837201453	1955	1955	1955	1955	0
184	20231221	164200	1837201453	1955	1955	1955	1955	0
185	20231221	164100	1837201453	1955	1955	1955	1955	0
186	20231221	164000	1837201453	1955	1955	1955	1955	0
187	20231221	163900	1837201453	1955	1955	1955	1955	0
188	20231221	163800	1837201453	1955	1955	1955	1955	0
189	20231221	163700	1837201453	1955	1955	1955	1955	0
190	20231221	163600	1837201453	1955	1955	1955	1955	0
191	20231221	163500	1837201453	1955	1955	1955	1955	0
192	20231221	163400	1837201453	1955	1955	1955	1955	0
193	20231221	163300	1837201453	1955	1955	1955	1955	0
194	20231221	163200	1837201453	1955	1955	1955	1955	0
195	20231221	163100	1837201453	1955	1955	1955	1955	0
196	20231221	163000	1837201453	1955	1955	1955	1955	0
197	20231221	162900	1837201453	1955	1955	1955	1955	0
198	20231221	162800	1837201453	1955	1955	1955	1955	0
199	20231221	162700	1837201453	1955	1955	1955	1955	0
200	20231221	162600	1837201453	1955	1955	1955	1955	0
201	20231221	162500	1837201453	1955	1955	1955	1955	0
202	20231221	162400	1837201453	1955	1955	1955	1955	0
203	20231221	162300	1837201453	1955	1955	1955	1955	0
204	20231221	162200	1837201453	1955	1955	1955	1955	0
205	20231221	162100	1837201453	1955	1955	1955	1955	0
206	20231221	162000	1837201453	1955	1955	1955	1955	0
207	20231221	161900	1837201453	1955	1955	1955	1955	0
208	20231221	161800	1837201453	1955	1955	1955	1955	0
209	20231221	161700	1837201453	1955	1955	1955	1955	0
210	20231221	161600	1837201453	1955	1955	1955	1955	0
211	20231221	161500	1837201453	1955	1955	1955	1955	0
212	20231221	161400	1837201453	1955	1955	1955	1955	26664
213	20231221	161300	1837201453	1955	1955	1955	1955	0
214	20231221	161200	1837201453	1955	1955	1955	1955	0
215	20231221	161100	1837201453	1955	1955	1955	1955	0
216	20231221	161000	1837201453	1955	1955	1955	1955	0
217	20231221	160900	1837201453	1955	1955	1955	1955	0
218	20231221	160800	1837201453	1955	1955	1955	1955	0
219	20231221	160700	1837201453	1955	1955	1955	1955	0
220	20231221	160600	1837201453	1955	1955	1955	1955	0
221	20231221	160500	1837201453	1955	1955	1955	1955	0
222	20231221	160400	1837201453	1955	1955	1955	1955	0
223	20231221	160300	1837201453	1955	1955	1955	1955	0
224	20231221	160200	1837201453	1955	1955	1955	1955	0
225	20231221	160100	1837201453	1955	1955	1955	1955	0
226	20231221	160000	1837201453	1955	1955	1955	1955	0
227	20231221	155900	1837201453	1955	1955	1955	1955	0
228	20231221	155800	1837201453	1955	1955	1955	1955	0
229	20231221	155700	1837201453	1955	1955	1955	1955	0
230	20231221	155600	1837201453	1955	1955	1955	1955	0
231	20231221	155500	1837201453	1955	1955	1955	1955	0
232	20231221	155400	1837201453	1955	1955	1955	1955	0
233	20231221	155300	1837201453	1955	1955	1955	1955	0
234	20231221	155200	1837201453	1955	1955	1955	1955	0
235	20231221	155100	1837201453	1955	1955	1955	1955	0
236	20231221	155000	1837201453	1955	1955	1955	1955	0
237	20231221	154900	1837201453	1955	1955	1955	1955	0
238	20231221	154800	1837201453	1955	1955	1955	1955	0
239	20231221	154700	1837201453	1955	1955	1955	1955	0
240	20231221	154600	1837201453	1955	1955	1955	1955	0
241	20231221	154500	1837201453	1955	1955	1955	1955	0
242	20231221	154400	1837201453	1955	1955	1955	1955	26664
243	20231221	154300	1837201453	1955	1955	1955	1955	0
244	20231221	154200	1837201453	1955	1955	1955	1955	0
245	20231221	154100	1837201453	1955	1955	1955	1955	0
246	20231221	154000	1837201453	1955	1955	1955	1955	0
247	20231221	153900	1837201453	1955	1955	1955	1955	0
248	20231221	153800	1837201453	1955	1955	1955	1955	0
249	20231221	153700	1837201453	1955	1955	1955	1955	0
250	20231221	153600	1837201453	1955	1955	1955	1955	0
251	20231221	153500	1837201453	1955	1955	1955	1955	0
252	20231221	153400	1837201453	1955	1955	1955	1955	0
253	20231221	153300	1837201453	1955	1955	1955	1955	0
254	20231221	153200	1837201453	1955	1955	1955	1955	0
255	20231221	153100	1837201453	1955	1955	1955	1955	0
256	20231221	153000	1837201453	1955	1955	1955	1955	26664
257	20231221	152900	1785073333	1958	1958	1958	1958	0
258	20231221	152800	1785073333	1958	1958	1958	1958	0
259	20231221	152700	1785073333	1958	1958	1958	1958	0
260	20231221	152600	1785073333	1958	1958	1958	1958	0
261	20231221	152500	1785073333	1958	1958	1958	1958	0
262	20231221	152400	1785073333	1958	1958	1958	1958	0
263	20231221	152300	1785073333	1958	1958	1958	1958	0
264	20231221	152200	1785073333	1958	1958	1958	1958	0
265	20231221	152100	1785073333	1958	1958	1958	1958	0
266	20231221	152000	1785073333	1958	1958	1958	1958	0
267	20231221	151900	1785073333	1958	1963	1964	1956	14221
268	20231221	151800	1757249953	1959	1958	1966	1958	1319
269	20231221	151700	1754663075	1959	1964	1967	1959	9039
270	20231221	151600	1736940873	1964	1964	1967	1960	15376
271	20231221	151500	1706769884	1964	1967	1967	1964	3259
272	20231221	151400	1700365841	1967	1967	1968	1967	1361
273	20231221	151300	1697688753	1967	1967	1967	1965	4572
274	20231221	151200	1688699526	1968	1968	1969	1967	2900
275	20231221	151100	1682994515	1969	1971	1971	1968	5084
276	20231221	151000	1672984842	1970	1969	1970	1969	1266
277	20231221	150900	1670492070	1971	1971	1971	1968	3633
278	20231221	150800	1663337869	1971	1970	1972	1970	692
279	20231221	150700	1661973811	1970	1972	1972	1970	10932
280	20231221	150600	1640434311	1973	1974	1974	1973	439
281	20231221	150500	1639567776	1974	1974	1974	1973	1710
282	20231221	150400	1636192436	1974	1974	1974	1972	3350
283	20231221	150300	1629580158	1973	1974	1974	1973	2077
284	20231221	150200	1625481147	1974	1974	1974	1974	1932
285	20231221	150100	1621667379	1974	1971	1974	1971	6649
286	20231221	150000	1608551266	1973	1972	1973	1971	294
287	20231221	145900	1607971493	1973	1973	1974	1973	889
288	20231221	145800	1606217267	1974	1973	1974	1972	265
289	20231221	145700	1605694357	1973	1973	1974	1971	381
290	20231221	145600	1604943214	1974	1972	1974	1972	1231
291	20231221	145500	1602515281	1974	1973	1974	1973	508
292	20231221	145400	1601512911	1973	1974	1974	1972	765
293	20231221	145300	1600002955	1973	1973	1973	1971	3191
294	20231221	145200	1593711255	1973	1974	1974	1973	1330
295	20231221	145100	1591086339	1974	1974	1974	1974	848
296	20231221	145000	1589412387	1974	1974	1974	1972	1287
297	20231221	144900	1586872857	1974	1974	1974	1973	2622
298	20231221	144800	1581697031	1974	1974	1974	1972	414
299	20231221	144700	1580880122	1974	1974	1974	1972	369
300	20231221	144600	1580152146	1974	1974	1974	1971	421
301	20231221	144500	1579321586	1974	1972	1974	1971	238
302	20231221	144400	1578852154	1970	1974	1974	1969	5265
303	20231221	144300	1568479317	1975	1975	1975	1974	153
304	20231221	144200	1568177186	1975	1975	1975	1973	1647
305	20231221	144100	1564925813	1975	1975	1976	1975	2023
306	20231221	144000	1560930386	1974	1970	1974	1970	6569
307	20231221	143900	1547974370	1972	1971	1972	1970	3094
308	20231221	143800	1541877681	1972	1970	1972	1969	7864
309	20231221	143700	1526387036	1971	1970	1971	1970	6109
310	20231221	143600	1514350312	1970	1971	1971	1970	2480
311	20231221	143500	1509464680	1971	1971	1972	1970	3551
312	20231221	143400	1502468307	1971	1972	1973	1970	12293
313	20231221	143300	1478240852	1973	1974	1974	1972	2653
314	20231221	143200	1473008667	1973	1972	1974	1972	788
315	20231221	143100	1471453759	1973	1974	1974	1971	3173
316	20231221	143000	1465196890	1973	1974	1974	1973	296
317	20231221	142900	1464612726	1975	1974	1975	1974	354
318	20231221	142800	1463913723	1974	1979	1979	1973	1025
319	20231221	142700	1461889800	1979	1975	1979	1975	1674
320	20231221	142600	1458582576	1975	1974	1975	1974	258
321	20231221	142500	1458073206	1973	1974	1974	1973	592
322	20231221	142400	1456905104	1974	1974	1974	1974	422
323	20231221	142300	1456072076	1972	1972	1974	1972	1561
324	20231221	142200	1452993615	1972	1974	1974	1971	4540
325	20231221	142100	1444038585	1974	1978	1978	1973	1750
326	20231221	142000	1440580706	1978	1977	1978	1971	9436
327	20231221	141900	1421950226	1978	1979	1980	1977	5926
328	20231221	141800	1410226177	1979	1981	1981	1979	3027
329	20231221	141700	1404234781	1980	1984	1984	1980	1791
330	20231221	141600	1400688593	1980	1982	1986	1980	2612
331	20231221	141500	1395514656	1982	1981	1982	1981	243
332	20231221	141400	1395033031	1982	1984	1984	1980	11302
333	20231221	141300	1372647523	1984	1987	1988	1984	1881
334	20231221	141200	1368914523	1988	1987	1988	1987	251
335	20231221	141100	1368415768	1988	1988	1988	1988	19
336	20231221	141000	1368377996	1988	1985	1988	1985	155
337	20231221	140900	1368070066	1985	1986	1986	1984	541
338	20231221	140800	1366996150	1986	1986	1986	1985	2159
339	20231221	140700	1362710338	1986	1987	1987	1985	3225
340	20231221	140600	1356306595	1987	1987	1988	1987	415
341	20231221	140500	1355481977	1988	1986	1988	1985	1021
342	20231221	140400	1353453236	1988	1986	1988	1986	253
343	20231221	140300	1352950720	1986	1986	1988	1984	55
344	20231221	140200	1352841490	1986	1986	1988	1985	3433
345	20231221	140100	1346023474	1988	1985	1988	1985	1525
346	20231221	140000	1342994852	1984	1981	1986	1980	16272
347	20231221	135900	1310751835	1982	1982	1982	1981	3398
348	20231221	135800	1304020058	1982	1983	1984	1981	7947
349	20231221	135700	1288274639	1983	1983	1983	1982	3257
350	20231221	135600	1281817408	1984	1984	1984	1983	739
351	20231221	135500	1280351250	1984	1984	1984	1984	295
352	20231221	135400	1279765970	1984	1984	1984	1984	226
353	20231221	135300	1279317586	1984	1984	1984	1982	1207
354	20231221	135200	1276924174	1984	1984	1984	1984	52
355	20231221	135100	1276821006	1983	1982	1983	1982	2594
356	20231221	135000	1271678610	1982	1984	1984	1982	10588
357	20231221	134900	1250683380	1984	1987	1987	1983	8958
358	20231221	134800	1232913801	1987	1987	1988	1985	6706
359	20231221	134700	1219596777	1987	1989	1989	1987	1873
360	20231221	134600	1215875021	1988	1988	1988	1988	196
361	20231221	134500	1215485373	1988	1988	1988	1987	530
362	20231221	134400	1214431955	1988	1988	1988	1987	2268
363	20231221	134300	1209923172	1989	1990	1990	1988	1093
364	20231221	134200	1207749523	1990	1988	1990	1988	217
365	20231221	134100	1207317867	1988	1990	1990	1988	9083
366	20231221	134000	1189248854	1991	1991	1991	1990	10793
367	20231221	133900	1167767374	1991	1991	1992	1991	2059
368	20231221	133800	1163667738	1991	1991	1991	1991	1201
369	20231221	133700	1161276547	1992	1992	1993	1991	6498
370	20231221	133600	1148338203	1992	1994	1994	1992	2113
371	20231221	133500	1144128391	1995	1995	1995	1995	13
372	20231221	133400	1144102456	1993	1993	1995	1993	13
373	20231221	133300	1144076527	1994	1994	1994	1992	258
374	20231221	133200	1143562415	1992	1992	1992	1992	2550
375	20231221	133100	1138482815	1992	1992	1992	1992	843
376	20231221	133000	1136803559	1992	1993	1995	1992	13912
377	20231221	132900	1109081496	1993	1993	1995	1993	179
378	20231221	132800	1108724670	1994	1998	1998	1994	3507
379	20231221	132700	1101726521	1999	1999	1999	1999	0
380	20231221	132600	1101726521	1999	1998	1999	1998	152
381	20231221	132500	1101422824	1998	1999	1999	1998	109
382	20231221	132400	1101204936	1999	1999	1999	1999	1
383	20231221	132300	1101202937	1998	1998	1998	1998	113
384	20231221	132200	1100977163	1998	1997	1998	1997	60
385	20231221	132100	1100857333	1997	1997	1997	1997	88
386	20231221	132000	1100681597	1997	1997	1997	1997	2276
387	20231221	131900	1096136425	1997	1997	1997	1997	1000
388	20231221	131800	1094139425	1997	1997	1997	1997	0
389	20231221	131700	1094139425	1997	1997	1997	1997	957
390	20231221	131600	1092228296	1996	1996	1996	1996	0
391	20231221	131500	1092228296	1996	1995	1997	1995	1486
392	20231221	131400	1089261905	1994	1994	1994	1994	0
393	20231221	131300	1089261905	1994	1994	1994	1994	0
394	20231221	131200	1089261905	1994	1994	1994	1994	1000
395	20231221	131100	1087267905	1994	1996	1996	1994	2103
396	20231221	131000	1083071234	1996	1996	1996	1996	329
397	20231221	130900	1082414550	1996	1995	1996	1995	233
398	20231221	130800	1081949712	1995	1995	1995	1995	510
399	20231221	130700	1080932262	1995	1995	1995	1995	21
400	20231221	130600	1080890367	1994	1994	1994	1994	0
401	20231221	130500	1080890367	1994	1994	1994	1994	0
402	20231221	130400	1080890367	1994	1995	1995	1994	15
403	20231221	130300	1080860447	1994	1995	1995	1994	40
404	20231221	130200	1080780667	1995	1995	1995	1995	20
405	20231221	130100	1080740767	1995	1995	1995	1995	0
406	20231221	130000	1080740767	1995	1995	1995	1995	405
407	20231221	125900	1079932792	1996	1996	1996	1996	121
408	20231221	125800	1079691276	1996	1995	1996	1995	147
409	20231221	125700	1079398001	1995	1995	1995	1995	22
410	20231221	125600	1079354111	1995	1995	1995	1995	802
411	20231221	125500	1077754121	1994	1995	1995	1994	86
412	20231221	125400	1077582596	1995	1995	1995	1995	0
413	20231221	125300	1077582596	1995	1994	1995	1994	37
414	20231221	125200	1077508817	1994	1994	1994	1994	502
415	20231221	125100	1076507829	1995	1993	1995	1993	362
416	20231221	125000	1075786361	1993	1995	1996	1993	6691
417	20231221	124900	1062451046	1993	1993	1993	1993	378
418	20231221	124800	1061697692	1993	1996	1996	1992	6021
419	20231221	124700	1049697540	1995	1995	1995	1995	0
420	20231221	124600	1049697540	1995	1996	1996	1994	8140
421	20231221	124500	1033464245	1996	1996	1996	1996	52
422	20231221	124400	1033360453	1996	1995	1996	1995	179
423	20231221	124300	1033003249	1996	1995	1996	1995	500
424	20231221	124200	1032005649	1995	1995	1995	1995	135
425	20231221	124100	1031736324	1995	1996	1996	1995	2147
426	20231221	124000	1027452807	1997	1997	1997	1997	151
427	20231221	123900	1027151260	1997	1996	1997	1996	411
428	20231221	123800	1026330899	1997	1997	1997	1997	63
429	20231221	123700	1026205088	1997	1997	1997	1997	590
430	20231221	123600	1025026858	1996	1997	1997	1996	1002
431	20231221	123500	1023026864	1997	1997	1997	1997	2
432	20231221	123400	1023022870	1997	1997	1997	1997	513
433	20231221	123300	1021998409	1997	1997	1997	1997	0
434	20231221	123200	1021998409	1997	1997	1997	1997	51
435	20231221	123100	1021896562	1996	1996	1996	1996	0
436	20231221	123000	1021896562	1996	1996	1996	1996	0
437	20231221	122900	1021896562	1996	1998	1998	1996	16
438	20231221	122800	1021864600	1995	1995	1995	1995	509
439	20231221	122700	1020849145	1995	1995	1995	1994	313
440	20231221	122600	1020225013	1995	1995	1995	1995	278
441	20231221	122500	1019670403	1994	1995	1995	1994	15
442	20231221	122400	1019640482	1995	1995	1995	1994	1872
443	20231221	122300	1015907403	1996	1995	1996	1994	277
444	20231221	122200	1015354837	1995	1996	1996	1995	103
445	20231221	122100	1015149350	1994	1994	1994	1993	3137
446	20231221	122000	1008897079	1994	1995	1995	1994	853
447	20231221	121900	1007196094	1995	1996	1996	1995	424
448	20231221	121800	1006350193	1996	1996	1996	1996	99
449	20231221	121700	1006152589	1995	1996	1996	1995	618
450	20231221	121600	1004919461	1996	1997	1997	1996	3
451	20231221	121500	1004913472	1997	1998	1998	1997	631
452	20231221	121400	1003653234	1999	1999	1999	1999	1
453	20231221	121300	1003651235	1998	1998	1998	1998	40
454	20231221	121200	1003571315	1999	1999	1999	1999	332
455	20231221	121100	1002907647	1999	1999	1999	1999	500
456	20231221	121000	1001908147	1999	1999	1999	1999	500
457	20231221	120900	1000908647	1999	1999	1999	1999	100
458	20231221	120800	1000708747	1999	1999	2000	1999	1538
459	20231221	120700	997633282	1999	1998	1999	1998	1656
460	20231221	120600	994323583	1999	1999	1999	1999	625
461	20231221	120500	993074208	2000	1999	2000	1999	102
462	20231221	120400	992870209	2000	2000	2000	2000	1
463	20231221	120300	992868209	2000	2000	2000	2000	0
464	20231221	120200	992868209	2000	1998	2000	1998	10
465	20231221	120100	992848219	1998	1998	1998	1998	1
466	20231221	120000	992846221	1998	1996	2000	1996	282
467	20231221	115900	992283315	1996	1999	2000	1996	2084
468	20231221	115800	988122469	2000	1999	2000	1999	52
469	20231221	115700	988018471	1996	1996	1996	1996	450
470	20231221	115600	987120271	1998	1998	2000	1997	737
471	20231221	115500	985648379	1997	1997	1997	1997	50
472	20231221	115400	985548529	1998	1995	1998	1995	84
473	20231221	115300	985380763	1994	1994	1994	1994	548
474	20231221	115200	984288051	1995	1996	1996	1994	4001
475	20231221	115100	976305676	1998	1998	1999	1998	6
476	20231221	115000	976293685	1999	1997	1999	1996	780
477	20231221	114900	974735851	1997	1997	1997	1997	144
478	20231221	114800	974448283	1997	1997	1997	1997	55
479	20231221	114700	974338448	1997	1997	1997	1997	20
480	20231221	114600	974298508	1997	1996	1997	1996	41
481	20231221	114500	974216662	1996	1996	1996	1996	122
482	20231221	114400	973973150	1994	1994	1994	1994	257
483	20231221	114300	973460692	1994	1992	1994	1992	195
484	20231221	114200	973071864	1992	1992	1992	1991	6586
485	20231221	114100	959952806	1991	1994	1994	1991	2300
486	20231221	114000	955372398	1994	1992	1994	1992	2555
487	20231221	113900	950282718	1992	1992	1992	1991	5722
488	20231221	113800	938887305	1992	1995	1995	1992	21059
489	20231221	113700	896897377	1996	1997	1997	1995	7188
490	20231221	113600	882550404	1997	1997	1997	1997	46
491	20231221	113500	882458542	1997	1997	1998	1997	1691
492	20231221	113400	879080083	1997	1996	1997	1996	1587
493	20231221	113300	875912027	1997	1998	1998	1996	1668
494	20231221	113200	872581151	1997	1997	1997	1996	450
495	20231221	113100	871682521	1996	1998	1998	1996	2331
496	20231221	113000	867026855	1997	1998	2005	1997	1731
497	20231221	112900	863567898	1999	1998	1999	1998	1123
498	20231221	112800	861323202	1998	1999	2005	1998	7307
499	20231221	112700	846719823	1999	1999	1999	1999	2
500	20231221	112600	846715825	2000	2000	2000	2000	117
501	20231221	112500	846481825	2000	2000	2000	1999	208
502	20231221	112400	846065835	1999	1999	2000	1999	58
503	20231221	112300	845949842	2000	2000	2000	2000	10
504	20231221	112200	845929842	2000	2000	2000	2000	1
505	20231221	112100	845927842	2000	2000	2000	2000	3094
506	20231221	112000	839739842	2005	2005	2005	2005	901
507	20231221	111900	837933337	2000	2000	2000	2000	0
508	20231221	111800	837933337	2000	2000	2000	2000	481
509	20231221	111700	836971337	2005	2005	2005	2005	17
510	20231221	111600	836937252	2005	2005	2005	2000	23
511	20231221	111500	836891192	2000	2000	2000	2000	1655
512	20231221	111400	833581192	2005	2005	2005	2005	1
513	20231221	111300	833579187	2000	2000	2000	2000	0
514	20231221	111200	833579187	2000	2000	2000	2000	1
515	20231221	111100	833577187	2005	2005	2005	2005	274
516	20231221	111000	833027817	2000	2000	2000	2000	1900
517	20231221	110900	829227817	2005	2005	2005	2000	3211
518	20231221	110800	822799262	2000	1997	2000	1997	6097
519	20231221	110700	810613560	1998	1997	1998	1997	1438
520	20231221	110600	807741872	1997	1998	1998	1997	724
521	20231221	110500	806296034	1997	1997	1998	1997	24
522	20231221	110400	806248086	1998	1999	1999	1998	167
523	20231221	110300	805914418	1996	1996	1996	1996	268
524	20231221	110200	805379490	1996	1994	1996	1994	2079
525	20231221	110100	801230998	1995	1994	1995	1994	245
526	20231221	110000	800742280	1994	1995	1995	1993	7260
527	20231221	105900	786263031	1995	1998	1998	1994	23668
528	20231221	105800	739015721	1999	1999	1999	1999	360
529	20231221	105700	738296081	1999	1999	1999	1997	2295
530	20231221	105600	733710503	2000	1999	2000	1999	171
531	20231221	105500	733368653	1999	1999	1999	1999	752
532	20231221	105400	731865405	2000	2000	2000	1998	365
533	20231221	105300	731136026	2000	2000	2005	1997	19908
534	20231221	105200	691342289	2000	2005	2005	2000	67
535	20231221	105100	691208154	2005	2005	2005	2005	3
536	20231221	105000	691202139	2005	2005	2005	2000	101
537	20231221	104900	690999979	2005	2005	2005	2000	291
538	20231221	104800	690417269	2005	2000	2005	2000	3254
539	20231221	104700	683899269	2000	2000	2005	2000	995
540	20231221	104600	681909264	2005	2005	2005	2005	69
541	20231221	104500	681770919	2005	2005	2005	2005	1
542	20231221	104400	681768914	2005	2000	2005	2000	2957
543	20231221	104300	675854159	2000	2005	2005	2000	401
544	20231221	104200	675052154	2005	2005	2005	2000	3031
545	20231221	104100	668987909	2000	2000	2000	2000	708
546	20231221	104000	667571909	2000	2005	2005	2000	740
547	20231221	103900	666089209	2005	2000	2005	2000	22
548	20231221	103800	666045104	2000	2000	2000	2000	66
549	20231221	103700	665913104	1999	1999	1999	1999	0
550	20231221	103600	665913104	1999	2005	2010	1999	224
551	20231221	103500	665465030	1999	2005	2010	1999	17116
552	20231221	103400	631216377	2005	2005	2005	2005	0
553	20231221	103300	631216377	2005	2005	2005	2005	80
554	20231221	103200	631055977	2005	2005	2010	2005	773
555	20231221	103100	629506107	2005	2005	2005	2000	2149
556	20231221	103000	625202362	2000	2000	2005	2000	2098
557	20231221	102900	621005607	2000	2000	2000	2000	0
558	20231221	102800	621005607	2000	2000	2005	2000	3851
559	20231221	102700	613303602	2000	2005	2005	2000	130
560	20231221	102600	613043552	2005	2005	2010	2005	4663
561	20231221	102500	603693737	2010	2010	2010	2010	156
562	20231221	102400	603380177	2010	2010	2010	2010	19
563	20231221	102300	603341987	2005	2005	2010	2000	2345
564	20231221	102200	598649497	2005	2015	2015	2005	2
565	20231221	102100	598645477	2015	2015	2015	2015	14
566	20231221	102000	598617267	2015	2020	2020	2000	30027
567	20231221	101900	538486477	2020	2020	2020	2020	5
568	20231221	101800	538476377	2020	2020	2020	2020	30
569	20231221	101700	538415777	2020	2020	2020	2020	1
570	20231221	101600	538413757	2020	2020	2020	2010	2725
571	20231221	101500	532927347	2030	2030	2030	2030	9
572	20231221	101400	532909077	2030	2030	2030	2030	10473
573	20231221	101300	511648887	2035	2035	2035	2035	100
574	20231221	101200	511445387	2035	2035	2035	2035	0
575	20231221	101100	511445387	2035	2030	2035	2030	48
576	20231221	101000	511347882	2035	2030	2035	2030	2
577	20231221	100900	511343817	2040	2040	2040	2040	1
578	20231221	100800	511341777	2035	2030	2035	2030	1584
579	20231221	100700	508124777	2030	2030	2035	2020	22260
580	20231221	100600	462961462	2025	2025	2025	2020	1559
581	20231221	100500	459804512	2025	2020	2025	2020	1019
582	20231221	100400	457741127	2020	2015	2020	2015	875
583	20231221	100300	455977997	2015	2015	2015	2015	270
584	20231221	100200	455433947	2015	2015	2020	2015	5621
585	20231221	100100	444107627	2015	2015	2015	2015	4
586	20231221	100000	444099567	2015	2015	2015	2015	215
587	20231221	095900	443666342	2015	2010	2015	2005	5231
588	20231221	095800	433152042	2005	2000	2005	2000	654
589	20231221	095700	431841562	2000	2005	2005	2000	1888
590	20231221	095600	428057632	2005	2005	2005	2005	51
591	20231221	095500	427955377	2010	2010	2010	2010	248
592	20231221	095400	427456897	2005	2005	2010	2005	193
593	20231221	095300	427069682	2000	2005	2005	2000	5686
594	20231221	095200	415680227	2005	2005	2005	2005	418
595	20231221	095100	414842137	2000	2005	2010	2000	5082
596	20231221	095000	404643727	1999	2000	2010	1998	4469
597	20231221	094900	395709820	2000	2010	2010	2000	6742
598	20231221	094800	382224535	2010	2010	2010	2000	696
599	20231221	094700	380828790	2005	2015	2015	2000	24138
600	20231221	094600	332506415	2015	2015	2015	2010	3800
601	20231221	094500	324862205	2015	2020	2020	2015	1436
602	20231221	094400	321968540	2020	2020	2020	2020	22
603	20231221	094300	321924100	2010	2025	2025	2005	22288
604	20231221	094200	277162255	2015	2025	2025	2015	5025
605	20231221	094100	267024330	2030	2030	2030	2020	961
606	20231221	094000	265080895	2025	2025	2030	2025	629
607	20231221	093900	263807120	2025	2025	2030	2025	4829
608	20231221	093800	254015615	2030	2030	2030	2025	142
609	20231221	093700	253727805	2030	2025	2030	2025	4059
610	20231221	093600	245508280	2025	2025	2025	2025	152
611	20231221	093500	245200480	2030	2020	2030	2020	445
612	20231221	093400	244300565	2020	2020	2025	2020	5499
613	20231221	093300	233192580	2020	2030	2030	2020	1953
614	20231221	093200	229246860	2020	2025	2030	2020	15478
615	20231221	093100	197897800	2030	2030	2030	2025	1819
616	20231221	093000	194211605	2030	2030	2030	2030	507
617	20231221	092900	193182395	2030	2035	2035	2030	2249
618	20231221	092800	188615105	2035	2035	2035	2030	235
619	20231221	092700	188136975	2035	2030	2035	2030	1903
620	20231221	092600	184268420	2025	2035	2035	2025	621
621	20231221	092500	183006020	2025	2035	2040	2025	1669
622	20231221	092400	179624735	2030	2035	2035	2030	4578
623	20231221	092300	170312545	2050	2045	2070	2040	2235
624	20231221	092200	165720765	2050	2035	2075	2025	5623
625	20231221	092100	154255265	2035	2025	2035	2025	2521
626	20231221	092000	149137030	2025	2025	2030	2025	8033
627	20231221	091900	132869735	2025	2030	2035	2025	9299
628	20231221	091800	114022880	2040	2030	2040	2030	158
629	20231221	091700	113700610	2040	2050	2050	2030	6185
630	20231221	091600	101109055	2045	2050	2050	2045	225
631	20231221	091500	100648745	2050	2050	2050	2045	402
632	20231221	091400	99826145	2050	2050	2050	2035	1646
633	20231221	091300	96464915	2050	2055	2055	2040	2787
634	20231221	091200	90775185	2055	2055	2055	2045	1487
635	20231221	091100	87729270	2055	2055	2055	2045	103
636	20231221	091000	87518495	2055	2050	2060	2045	117
637	20231221	090900	87277830	2060	2050	2060	2045	561
638	20231221	090800	86130505	2065	2070	2070	2065	626
639	20231221	090700	84835030	2070	2080	2080	2055	4539
640	20231221	090600	75482350	2080	2080	2080	2060	2430
641	20231221	090500	70441615	2080	2050	2090	2050	6493
642	20231221	090400	57011340	2050	2045	2055	2045	3989
643	20231221	090300	48831285	2045	2045	2045	2035	1118
644	20231221	090200	46545155	2030	2045	2055	2025	5874
645	20231221	090100	34569810	2045	2075	2075	2045	1260
646	20231221	090000	31986300	2085	2080	2085	2025	15435