KissMeData/027830/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191000	3592137298	1979	1979	1979	1979	27115
3	20231222	190900	3592137298	1979	1979	1979	1979	0
4	20231222	190800	3592137298	1979	1979	1979	1979	0
5	20231222	190700	3592137298	1979	1979	1979	1979	0
6	20231222	190600	3592137298	1979	1979	1979	1979	0
7	20231222	190500	3592137298	1979	1979	1979	1979	0
8	20231222	190400	3592137298	1979	1979	1979	1979	0
9	20231222	190300	3592137298	1979	1979	1979	1979	0
10	20231222	190200	3592137298	1979	1979	1979	1979	0
11	20231222	190100	3592137298	1979	1979	1979	1979	0
12	20231222	190000	3592137298	1979	1979	1979	1979	0
13	20231222	185900	3592137298	1979	1979	1979	1979	0
14	20231222	185800	3592137298	1979	1979	1979	1979	0
15	20231222	185700	3592137298	1979	1979	1979	1979	0
16	20231222	185600	3592137298	1979	1979	1979	1979	0
17	20231222	185500	3592137298	1979	1979	1979	1979	0
18	20231222	185400	3592137298	1979	1979	1979	1979	0
19	20231222	185300	3592137298	1979	1979	1979	1979	0
20	20231222	185200	3592137298	1979	1979	1979	1979	0
21	20231222	185100	3592137298	1979	1979	1979	1979	0
22	20231222	185000	3592137298	1979	1979	1979	1979	0
23	20231222	184900	3592137298	1979	1979	1979	1979	0
24	20231222	184800	3592137298	1979	1979	1979	1979	0
25	20231222	184700	3592137298	1979	1979	1979	1979	0
26	20231222	184600	3592137298	1979	1979	1979	1979	0
27	20231222	184500	3592137298	1979	1979	1979	1979	0
28	20231222	184400	3592137298	1979	1979	1979	1979	0
29	20231222	184300	3592137298	1979	1979	1979	1979	0
30	20231222	184200	3592137298	1979	1979	1979	1979	0
31	20231222	184100	3592137298	1979	1979	1979	1979	0
32	20231222	184000	3592137298	1979	1979	1979	1979	27115
33	20231222	183900	3592137298	1979	1979	1979	1979	0
34	20231222	183800	3592137298	1979	1979	1979	1979	0
35	20231222	183700	3592137298	1979	1979	1979	1979	0
36	20231222	183600	3592137298	1979	1979	1979	1979	0
37	20231222	183500	3592137298	1979	1979	1979	1979	0
38	20231222	183400	3592137298	1979	1979	1979	1979	0
39	20231222	183300	3592137298	1979	1979	1979	1979	0
40	20231222	183200	3592137298	1979	1979	1979	1979	0
41	20231222	183100	3592137298	1979	1979	1979	1979	0
42	20231222	183000	3592137298	1979	1979	1979	1979	0
43	20231222	182900	3592137298	1979	1979	1979	1979	0
44	20231222	182800	3592137298	1979	1979	1979	1979	0
45	20231222	182700	3592137298	1979	1979	1979	1979	0
46	20231222	182600	3592137298	1979	1979	1979	1979	0
47	20231222	182500	3592137298	1979	1979	1979	1979	0
48	20231222	182400	3592137298	1979	1979	1979	1979	0
49	20231222	182300	3592137298	1979	1979	1979	1979	0
50	20231222	182200	3592137298	1979	1979	1979	1979	0
51	20231222	182100	3592137298	1979	1979	1979	1979	0
52	20231222	182000	3592137298	1979	1979	1979	1979	0
53	20231222	181900	3592137298	1979	1979	1979	1979	0
54	20231222	181800	3592137298	1979	1979	1979	1979	0
55	20231222	181700	3592137298	1979	1979	1979	1979	0
56	20231222	181600	3592137298	1979	1979	1979	1979	0
57	20231222	181500	3592137298	1979	1979	1979	1979	0
58	20231222	181400	3592137298	1979	1979	1979	1979	0
59	20231222	181300	3592137298	1979	1979	1979	1979	0
60	20231222	181200	3592137298	1979	1979	1979	1979	0
61	20231222	181100	3592137298	1979	1979	1979	1979	0
62	20231222	181000	3592137298	1979	1979	1979	1979	27115
63	20231222	180900	3592137298	1979	1979	1979	1979	0
64	20231222	180800	3592137298	1979	1979	1979	1979	0
65	20231222	180700	3592137298	1979	1979	1979	1979	0
66	20231222	180600	3592137298	1979	1979	1979	1979	0
67	20231222	180500	3592137298	1979	1979	1979	1979	0
68	20231222	180400	3592137298	1979	1979	1979	1979	0
69	20231222	180300	3592137298	1979	1979	1979	1979	0
70	20231222	180200	3592137298	1979	1979	1979	1979	0
71	20231222	180100	3592137298	1979	1979	1979	1979	0
72	20231222	180000	3592137298	1979	1979	1979	1979	0
73	20231222	175900	3592137298	1979	1979	1979	1979	0
74	20231222	175800	3592137298	1979	1979	1979	1979	0
75	20231222	175700	3592137298	1979	1979	1979	1979	0
76	20231222	175600	3592137298	1979	1979	1979	1979	0
77	20231222	175500	3592137298	1979	1979	1979	1979	0
78	20231222	175400	3592137298	1979	1979	1979	1979	0
79	20231222	175300	3592137298	1979	1979	1979	1979	0
80	20231222	175200	3592137298	1979	1979	1979	1979	0
81	20231222	175100	3592137298	1979	1979	1979	1979	0
82	20231222	175000	3592137298	1979	1979	1979	1979	0
83	20231222	174900	3592137298	1979	1979	1979	1979	0
84	20231222	174800	3592137298	1979	1979	1979	1979	0
85	20231222	174700	3592137298	1979	1979	1979	1979	0
86	20231222	174600	3592137298	1979	1979	1979	1979	0
87	20231222	174500	3592137298	1979	1979	1979	1979	0
88	20231222	174400	3592137298	1979	1979	1979	1979	0
89	20231222	174300	3592137298	1979	1979	1979	1979	0
90	20231222	174200	3592137298	1979	1979	1979	1979	0
91	20231222	174100	3592137298	1979	1979	1979	1979	0
92	20231222	174000	3592137298	1979	1979	1979	1979	27115
93	20231222	173900	3592137298	1979	1979	1979	1979	0
94	20231222	173800	3592137298	1979	1979	1979	1979	0
95	20231222	173700	3592137298	1979	1979	1979	1979	0
96	20231222	173600	3592137298	1979	1979	1979	1979	0
97	20231222	173500	3592137298	1979	1979	1979	1979	0
98	20231222	173400	3592137298	1979	1979	1979	1979	0
99	20231222	173300	3592137298	1979	1979	1979	1979	0
100	20231222	173200	3592137298	1979	1979	1979	1979	0
101	20231222	173100	3592137298	1979	1979	1979	1979	0
102	20231222	173000	3592137298	1979	1979	1979	1979	0
103	20231222	172900	3592137298	1979	1979	1979	1979	0
104	20231222	172800	3592137298	1979	1979	1979	1979	0
105	20231222	172700	3592137298	1979	1979	1979	1979	0
106	20231222	172600	3592137298	1979	1979	1979	1979	0
107	20231222	172500	3592137298	1979	1979	1979	1979	0
108	20231222	172400	3592137298	1979	1979	1979	1979	0
109	20231222	172300	3592137298	1979	1979	1979	1979	0
110	20231222	172200	3592137298	1979	1979	1979	1979	0
111	20231222	172100	3592137298	1979	1979	1979	1979	0
112	20231222	172000	3592137298	1979	1979	1979	1979	0
113	20231222	171900	3592137298	1979	1979	1979	1979	0
114	20231222	171800	3592137298	1979	1979	1979	1979	0
115	20231222	171700	3592137298	1979	1979	1979	1979	0
116	20231222	171600	3592137298	1979	1979	1979	1979	0
117	20231222	171500	3592137298	1979	1979	1979	1979	0
118	20231222	171400	3592137298	1979	1979	1979	1979	0
119	20231222	171300	3592137298	1979	1979	1979	1979	0
120	20231222	171200	3592137298	1979	1979	1979	1979	0
121	20231222	171100	3592137298	1979	1979	1979	1979	0
122	20231222	171000	3592137298	1979	1979	1979	1979	27115
123	20231222	170900	3592137298	1979	1979	1979	1979	0
124	20231222	170800	3592137298	1979	1979	1979	1979	0
125	20231222	170700	3592137298	1979	1979	1979	1979	0
126	20231222	170600	3592137298	1979	1979	1979	1979	0
127	20231222	170500	3592137298	1979	1979	1979	1979	0
128	20231222	170400	3592137298	1979	1979	1979	1979	0
129	20231222	170300	3592137298	1979	1979	1979	1979	0
130	20231222	170200	3592137298	1979	1979	1979	1979	0
131	20231222	170100	3592137298	1979	1979	1979	1979	0
132	20231222	170000	3592137298	1979	1979	1979	1979	0
133	20231222	165900	3592137298	1979	1979	1979	1979	0
134	20231222	165800	3592137298	1979	1979	1979	1979	0
135	20231222	165700	3592137298	1979	1979	1979	1979	0
136	20231222	165600	3592137298	1979	1979	1979	1979	0
137	20231222	165500	3592137298	1979	1979	1979	1979	0
138	20231222	165400	3592137298	1979	1979	1979	1979	0
139	20231222	165300	3592137298	1979	1979	1979	1979	0
140	20231222	165200	3592137298	1979	1979	1979	1979	0
141	20231222	165100	3592137298	1979	1979	1979	1979	0
142	20231222	165000	3592137298	1979	1979	1979	1979	0
143	20231222	164900	3592137298	1979	1979	1979	1979	0
144	20231222	164800	3592137298	1979	1979	1979	1979	0
145	20231222	164700	3592137298	1979	1979	1979	1979	0
146	20231222	164600	3592137298	1979	1979	1979	1979	0
147	20231222	164500	3592137298	1979	1979	1979	1979	0
148	20231222	164400	3592137298	1979	1979	1979	1979	0
149	20231222	164300	3592137298	1979	1979	1979	1979	0
150	20231222	164200	3592137298	1979	1979	1979	1979	0
151	20231222	164100	3592137298	1979	1979	1979	1979	0
152	20231222	164000	3592137298	1979	1979	1979	1979	27115
153	20231222	163900	3592137298	1979	1979	1979	1979	0
154	20231222	163800	3592137298	1979	1979	1979	1979	0
155	20231222	163700	3592137298	1979	1979	1979	1979	0
156	20231222	163600	3592137298	1979	1979	1979	1979	0
157	20231222	163500	3592137298	1979	1979	1979	1979	0
158	20231222	163400	3592137298	1979	1979	1979	1979	0
159	20231222	163300	3592137298	1979	1979	1979	1979	0
160	20231222	163200	3592137298	1979	1979	1979	1979	0
161	20231222	163100	3592137298	1979	1979	1979	1979	0
162	20231222	163000	3592137298	1979	1979	1979	1979	0
163	20231222	162900	3592137298	1979	1979	1979	1979	0
164	20231222	162800	3592137298	1979	1979	1979	1979	0
165	20231222	162700	3592137298	1979	1979	1979	1979	0
166	20231222	162600	3592137298	1979	1979	1979	1979	0
167	20231222	162500	3592137298	1979	1979	1979	1979	0
168	20231222	162400	3592137298	1979	1979	1979	1979	0
169	20231222	162300	3592137298	1979	1979	1979	1979	0
170	20231222	162200	3592137298	1979	1979	1979	1979	0
171	20231222	162100	3592137298	1979	1979	1979	1979	0
172	20231222	162000	3592137298	1979	1979	1979	1979	0
173	20231222	161900	3592137298	1979	1979	1979	1979	0
174	20231222	161800	3592137298	1979	1979	1979	1979	0
175	20231222	161700	3592137298	1979	1979	1979	1979	0
176	20231222	161600	3592137298	1979	1979	1979	1979	0
177	20231222	161500	3592137298	1979	1979	1979	1979	0
178	20231222	161400	3592137298	1979	1979	1979	1979	0
179	20231222	161300	3592137298	1979	1979	1979	1979	0
180	20231222	161200	3592137298	1979	1979	1979	1979	0
181	20231222	161100	3592137298	1979	1979	1979	1979	0
182	20231222	161000	3592137298	1979	1979	1979	1979	27115
183	20231222	160900	3592137298	1979	1979	1979	1979	0
184	20231222	160800	3592137298	1979	1979	1979	1979	0
185	20231222	160700	3592137298	1979	1979	1979	1979	0
186	20231222	160600	3592137298	1979	1979	1979	1979	0
187	20231222	160500	3592137298	1979	1979	1979	1979	0
188	20231222	160400	3592137298	1979	1979	1979	1979	0
189	20231222	160300	3592137298	1979	1979	1979	1979	0
190	20231222	160200	3592137298	1979	1979	1979	1979	0
191	20231222	160100	3592137298	1979	1979	1979	1979	0
192	20231222	160000	3592137298	1979	1979	1979	1979	0
193	20231222	155900	3592137298	1979	1979	1979	1979	0
194	20231222	155800	3592137298	1979	1979	1979	1979	0
195	20231222	155700	3592137298	1979	1979	1979	1979	0
196	20231222	155600	3592137298	1979	1979	1979	1979	0
197	20231222	155500	3592137298	1979	1979	1979	1979	0
198	20231222	155400	3592137298	1979	1979	1979	1979	0
199	20231222	155300	3592137298	1979	1979	1979	1979	0
200	20231222	155200	3592137298	1979	1979	1979	1979	0
201	20231222	155100	3592137298	1979	1979	1979	1979	0
202	20231222	155000	3592137298	1979	1979	1979	1979	0
203	20231222	154900	3592137298	1979	1979	1979	1979	0
204	20231222	154800	3592137298	1979	1979	1979	1979	0
205	20231222	154700	3592137298	1979	1979	1979	1979	0
206	20231222	154600	3592137298	1979	1979	1979	1979	0
207	20231222	154500	3592137298	1979	1979	1979	1979	0
208	20231222	154400	3592137298	1979	1979	1979	1979	0
209	20231222	154300	3592137298	1979	1979	1979	1979	0
210	20231222	154200	3592137298	1979	1979	1979	1979	0
211	20231222	154100	3592137298	1979	1979	1979	1979	0
212	20231222	154000	3592137298	1979	1979	1979	1979	27115
213	20231222	153900	3592137298	1979	1979	1979	1979	0
214	20231222	153800	3592137298	1979	1979	1979	1979	0
215	20231222	153700	3592137298	1979	1979	1979	1979	0
216	20231222	153600	3592137298	1979	1979	1979	1979	0
217	20231222	153500	3592137298	1979	1979	1979	1979	0
218	20231222	153400	3592137298	1979	1979	1979	1979	0
219	20231222	153300	3592137298	1979	1979	1979	1979	0
220	20231222	153200	3592137298	1979	1979	1979	1979	0
221	20231222	153100	3592137298	1979	1979	1979	1979	0
222	20231222	153000	3592137298	1979	1979	1979	1979	27115
223	20231222	152900	3538476713	1981	1981	1981	1981	0
224	20231222	152800	3538476713	1981	1981	1981	1981	0
225	20231222	152700	3538476713	1981	1981	1981	1981	0
226	20231222	152600	3538476713	1981	1981	1981	1981	0
227	20231222	152500	3538476713	1981	1981	1981	1981	0
228	20231222	152400	3538476713	1981	1981	1981	1981	0
229	20231222	152300	3538476713	1981	1981	1981	1981	0
230	20231222	152200	3538476713	1981	1981	1981	1981	0
231	20231222	152100	3538476713	1981	1981	1981	1981	0
232	20231222	152000	3538476713	1981	1981	1981	1981	0
233	20231222	151900	3538476713	1981	1975	1981	1971	18992
234	20231222	151800	3500956143	1971	1972	1975	1971	3896
235	20231222	151700	3493275067	1972	1976	1976	1972	17049
236	20231222	151600	3459622444	1976	1977	1977	1976	1096
237	20231222	151500	3457455680	1977	1977	1977	1973	1861
238	20231222	151400	3453777883	1979	1979	1980	1978	2677
239	20231222	151300	3448478639	1976	1972	1976	1972	4670
240	20231222	151200	3439251319	1972	1976	1976	1972	2653
241	20231222	151100	3434015242	1976	1980	1980	1976	865
242	20231222	151000	3432302822	1983	1983	1983	1983	722
243	20231222	150900	3430871096	1983	1983	1983	1983	0
244	20231222	150800	3430871096	1983	1984	1984	1983	101
245	20231222	150700	3430670812	1984	1984	1984	1984	100
246	20231222	150600	3430472412	1987	1987	1987	1987	1
247	20231222	150500	3430470425	1980	1980	1982	1972	3921
248	20231222	150400	3422708367	1980	1978	1982	1971	23660
249	20231222	150300	3375983202	1978	1980	1980	1978	803
250	20231222	150200	3374394400	1980	1978	1980	1978	1322
251	20231222	150100	3371777044	1978	1978	1980	1978	4440
252	20231222	150000	3362987324	1978	1980	1980	1978	1011
253	20231222	145900	3360987560	1980	1980	1980	1980	0
254	20231222	145800	3360987560	1980	1979	1980	1979	3902
255	20231222	145700	3353264202	1982	1982	1983	1982	2425
256	20231222	145600	3348456427	1986	1986	1986	1977	246
257	20231222	145500	3347968087	1986	1977	1986	1977	1524
258	20231222	145400	3344945535	1977	1986	1986	1977	463
259	20231222	145300	3344030094	1976	1979	1987	1976	3949
260	20231222	145200	3336193684	1980	1977	1980	1977	4902
261	20231222	145100	3326497224	1977	1978	1980	1977	3805
262	20231222	145000	3318974597	1978	1980	1980	1978	4089
263	20231222	144900	3310886007	1980	1981	1985	1980	708
264	20231222	144800	3309483647	1980	1979	1980	1978	5107
265	20231222	144700	3299377001	1979	1980	1980	1979	2684
266	20231222	144600	3294064324	1980	1980	1980	1979	3617
267	20231222	144500	3286905964	1980	1980	1981	1980	8000
268	20231222	144400	3271065934	1980	1980	1980	1980	150
269	20231222	144300	3270768934	1987	1978	1987	1978	3314
270	20231222	144200	3264197436	1978	1978	1978	1978	1288
271	20231222	144100	3261649772	1978	1979	1979	1978	83
272	20231222	144000	3261485593	1979	1985	1985	1978	4184
273	20231222	143900	3253205305	1979	1986	1986	1979	3209
274	20231222	143800	3246849153	1979	1986	1986	1979	970
275	20231222	143700	3244929457	1986	1980	1986	1979	701
276	20231222	143600	3243538478	1980	1980	1980	1980	1522
277	20231222	143500	3240524918	1980	1986	1986	1980	9534
278	20231222	143400	3221629394	1983	1983	1983	1983	2024
279	20231222	143300	3217615802	1983	1987	1988	1983	5105
280	20231222	143200	3207477158	1988	1988	1988	1987	7321
281	20231222	143100	3192929010	1988	1994	1994	1988	2654
282	20231222	143000	3187650423	1994	1994	1994	1994	50
283	20231222	142900	3187550723	1994	1994	1994	1994	500
284	20231222	142800	3186553723	1995	1995	1995	1995	250
285	20231222	142700	3186054973	1995	1995	1995	1995	4
286	20231222	142600	3186046993	1988	1988	1988	1988	93
287	20231222	142500	3185862109	1993	1995	1995	1993	412
288	20231222	142400	3185040943	1995	1995	1995	1995	55
289	20231222	142300	3184931218	1987	1990	1990	1987	13000
290	20231222	142200	3159083841	1990	1990	1990	1990	249
291	20231222	142100	3158588331	1990	1989	1990	1989	2500
292	20231222	142000	3153615331	1996	1996	1996	1996	3
293	20231222	141900	3153609343	1988	1988	1988	1988	0
294	20231222	141800	3153609343	1988	1988	1988	1988	1000
295	20231222	141700	3151621343	1987	1987	1987	1987	1028
296	20231222	141600	3149578707	1987	1986	1987	1986	506
297	20231222	141500	3148573519	1986	1985	1986	1985	3
298	20231222	141400	3148567562	1985	1986	1986	1985	1170
299	20231222	141300	3146245047	1986	1991	1991	1986	16901
300	20231222	141200	3112612055	1992	1996	1997	1992	17427
301	20231222	141100	3077859699	1997	1997	1997	1997	486
302	20231222	141000	3076889157	1997	1998	1998	1997	2379
303	20231222	140900	3072137918	1998	2000	2000	1998	2105
304	20231222	140800	3067931710	2000	2000	2000	2000	0
305	20231222	140700	3067931710	2000	2000	2000	2000	1000
306	20231222	140600	3065931710	2000	2000	2000	2000	750
307	20231222	140500	3064431710	2000	1998	2000	1998	587
308	20231222	140400	3063258874	1998	1998	1998	1998	1068
309	20231222	140300	3061125010	1998	1998	1998	1998	11
310	20231222	140200	3061103032	1998	1998	1998	1998	95
311	20231222	140100	3060913222	1998	1999	1999	1997	1883
312	20231222	140000	3057151590	1999	1999	1999	1999	0
313	20231222	135900	3057151590	1999	1999	1999	1999	279
314	20231222	135800	3056593869	2000	2000	2000	2000	245
315	20231222	135700	3056103869	2000	2000	2000	2000	2848
316	20231222	135600	3050407869	2000	2000	2000	2000	0
317	20231222	135500	3050407869	2000	2000	2000	2000	3763
318	20231222	135400	3042881869	2005	2005	2005	2005	9
319	20231222	135300	3042863824	2000	2000	2000	2000	9297
320	20231222	135200	3024269824	2005	2005	2005	2005	168
321	20231222	135100	3023932984	2005	2005	2005	2005	255
322	20231222	135000	3023421709	2005	2005	2005	2005	1
323	20231222	134900	3023419704	2000	2000	2000	2000	1163
324	20231222	134800	3021093704	2005	2000	2005	2000	1001
325	20231222	134700	3019091699	2000	2005	2005	2000	412
326	20231222	134600	3018267639	2005	2005	2005	2005	115
327	20231222	134500	3018037064	2005	2005	2005	2005	10
328	20231222	134400	3018017014	2005	2005	2005	2005	926
329	20231222	134300	3016160384	2010	2010	2010	2010	925
330	20231222	134200	3014301134	2010	2010	2010	2010	6
331	20231222	134100	3014289074	2010	2005	2010	2005	823
332	20231222	134000	3012638109	2005	2005	2005	2005	50
333	20231222	133900	3012537859	2010	2010	2010	2010	20
334	20231222	133800	3012497659	2010	2010	2010	2010	51
335	20231222	133700	3012395149	2005	2005	2005	2005	1182
336	20231222	133600	3010025239	2010	2005	2010	2005	714
337	20231222	133500	3008591599	2010	2010	2010	2010	101
338	20231222	133400	3008388589	2015	2015	2015	2015	0
339	20231222	133300	3008388589	2015	2015	2015	2015	0
340	20231222	133200	3008388589	2015	2015	2015	2015	1
341	20231222	133100	3008386574	2005	2005	2005	2005	788
342	20231222	133000	3006806634	2010	2010	2010	2010	1000
343	20231222	132900	3004796634	2010	2010	2010	2010	1864
344	20231222	132800	3001049994	2000	2010	2010	2000	479
345	20231222	132700	3000091864	2000	2005	2005	2000	1001
346	20231222	132600	2998084864	2005	2005	2005	2000	12
347	20231222	132500	2998060809	2005	2005	2005	2005	500
348	20231222	132400	2997058309	2000	2005	2005	2000	1269
349	20231222	132300	2994513969	2005	2000	2005	2000	859
350	20231222	132200	2992795894	2005	2000	2005	2000	12
351	20231222	132100	2992771839	2005	2005	2005	2005	1
352	20231222	132000	2992769834	2000	2005	2005	2000	289
353	20231222	131900	2992191829	2000	2000	2000	2000	1
354	20231222	131800	2992189829	2005	2000	2005	2000	1826
355	20231222	131700	2988537779	2000	2000	2000	2000	1
356	20231222	131600	2988535779	2010	2010	2010	2010	50
357	20231222	131500	2988435279	2000	2010	2010	2000	2083
358	20231222	131400	2984266449	2000	2005	2005	2000	1700
359	20231222	131300	2980858029	2005	2005	2005	2005	2055
360	20231222	131200	2976737754	2010	2010	2010	2010	505
361	20231222	131100	2975722704	2005	2010	2010	2005	1000
362	20231222	131000	2973715004	2005	2005	2005	2005	400
363	20231222	130900	2972913004	2005	2005	2015	2005	202
364	20231222	130800	2972505994	2015	2015	2015	2010	521
365	20231222	130700	2971458244	2010	2010	2010	2010	64
366	20231222	130600	2971329604	2010	2010	2010	2010	1150
367	20231222	130500	2969018104	2010	2010	2010	2010	0
368	20231222	130400	2969018104	2010	2010	2010	2010	0
369	20231222	130300	2969018104	2010	2010	2010	2010	1751
370	20231222	130200	2965498594	2015	2015	2015	2015	683
371	20231222	130100	2964122349	2015	2010	2015	2010	820
372	20231222	130000	2962471049	2015	2010	2015	2010	2584
373	20231222	125900	2957269534	2015	2010	2015	2010	194
374	20231222	125800	2956879524	2010	2010	2010	2010	5
375	20231222	125700	2956869474	2010	2010	2010	2010	2944
376	20231222	125600	2950952034	2005	2005	2005	2005	119
377	20231222	125500	2950713439	2005	2005	2005	2005	601
378	20231222	125400	2949508434	2005	2005	2005	2005	100
379	20231222	125300	2949307934	2000	2005	2005	2000	590
380	20231222	125200	2948125434	2005	2005	2005	2005	0
381	20231222	125100	2948125434	2005	2005	2005	2005	910
382	20231222	125000	2946300884	2005	2005	2005	2005	578
383	20231222	124900	2945141994	2005	2005	2005	2005	0
384	20231222	124800	2945141994	2005	2000	2005	2000	1632
385	20231222	124700	2941877974	2005	2000	2005	2000	112
386	20231222	124600	2941653474	2005	2000	2005	2000	300
387	20231222	124500	2941052974	2005	2005	2005	2000	1906
388	20231222	124400	2937239264	2000	2000	2000	2000	1
389	20231222	124300	2937237264	2000	2005	2005	2000	265
390	20231222	124200	2936707159	2005	2005	2005	2005	10
391	20231222	124100	2936687109	2000	2000	2000	2000	81
392	20231222	124000	2936525109	2000	2000	2000	2000	855
393	20231222	123900	2934815109	2000	2005	2005	2000	501
394	20231222	123800	2933813104	2005	2000	2005	2000	75
395	20231222	123700	2933663014	2000	2000	2000	2000	19
396	20231222	123600	2933625014	2000	2000	2000	2000	335
397	20231222	123500	2932955014	2000	2000	2000	2000	9
398	20231222	123400	2932937014	1998	1998	1998	1998	0
399	20231222	123300	2932937014	1998	1998	1998	1998	0
400	20231222	123200	2932937014	1998	2000	2000	1998	1503
401	20231222	123100	2929933914	1998	1999	1999	1998	1937
402	20231222	123000	2926063478	2000	2000	2000	2000	35
403	20231222	122900	2925993478	2000	2000	2000	2000	82
404	20231222	122800	2925829478	2000	2000	2000	2000	0
405	20231222	122700	2925829478	2000	1999	2000	1999	802
406	20231222	122600	2924226094	1999	1999	1999	1997	2361
407	20231222	122500	2919507310	2005	2000	2005	1997	24955
408	20231222	122400	2869607934	2005	2005	2005	2005	5969
409	20231222	122300	2857640089	2005	2010	2010	2005	871
410	20231222	122200	2855891234	2010	2010	2010	2010	0
411	20231222	122100	2855891234	2010	2010	2010	2010	100
412	20231222	122000	2855690234	2010	2010	2010	2010	166
413	20231222	121900	2855356574	2005	2005	2005	2005	1001
414	20231222	121800	2853349569	2005	2005	2005	2005	1062
415	20231222	121700	2851220259	2005	2005	2005	2005	50
416	20231222	121600	2851120009	2010	2010	2010	2005	994
417	20231222	121500	2849122224	2010	2010	2015	2010	422
418	20231222	121400	2848272139	2010	2010	2010	2010	982
419	20231222	121300	2846298319	2015	2015	2015	2015	0
420	20231222	121200	2846298319	2015	2015	2015	2015	0
421	20231222	121100	2846298319	2015	2015	2015	2015	4
422	20231222	121000	2846290259	2015	2015	2015	2015	21
423	20231222	120900	2846247944	2005	2005	2005	2005	15
424	20231222	120800	2846217869	2015	2015	2015	2015	2
425	20231222	120700	2846213839	2005	2005	2005	2005	0
426	20231222	120600	2846213839	2005	2010	2010	2005	1166
427	20231222	120500	2843871024	2010	2010	2015	2005	1629
428	20231222	120400	2840598799	2010	2015	2015	2010	120
429	20231222	120300	2840357334	2015	2015	2015	2015	1
430	20231222	120200	2840355319	2010	2010	2010	2010	66
431	20231222	120100	2840222659	2010	2010	2010	2010	2111
432	20231222	120000	2835979549	2015	2015	2015	2010	981
433	20231222	115900	2834003734	2010	2010	2010	2010	48
434	20231222	115800	2833907254	2010	2010	2010	2010	227
435	20231222	115700	2833450984	2010	2010	2010	2010	4
436	20231222	115600	2833442944	2010	2010	2010	2010	9
437	20231222	115500	2833424854	2010	2010	2010	2005	412
438	20231222	115400	2832596794	2010	2015	2015	2010	1421
439	20231222	115300	2829739584	2015	2010	2015	2010	1089
440	20231222	115200	2827550594	2010	2010	2010	2010	0
441	20231222	115100	2827550594	2010	2010	2010	2010	957
442	20231222	115000	2825627024	2005	2005	2005	2005	94
443	20231222	114900	2825438554	2005	2010	2010	2005	2074
444	20231222	114800	2821270179	2010	2015	2015	2010	469
445	20231222	114700	2820327289	2015	2015	2015	2015	212
446	20231222	114600	2819900109	2015	2010	2015	2010	107
447	20231222	114500	2819684729	2010	2010	2010	2010	500
448	20231222	114400	2818679729	2010	2010	2010	2010	753
449	20231222	114300	2817166199	2010	2010	2015	2010	1026
450	20231222	114200	2815102939	2015	2010	2015	2010	1246
451	20231222	114100	2812597979	2010	2015	2015	2010	692
452	20231222	114000	2811204199	2015	2015	2020	2015	2158
453	20231222	113900	2806855729	2010	2015	2015	2010	2385
454	20231222	113800	2802050709	2010	2010	2010	2010	34
455	20231222	113700	2801982369	2010	2010	2010	2010	304
456	20231222	113600	2801371329	2005	2005	2005	2005	640
457	20231222	113500	2800088129	2010	2010	2010	2010	1550
458	20231222	113400	2796972629	2015	2010	2015	2005	980
459	20231222	113300	2795005169	2010	2010	2010	2010	342
460	20231222	113200	2794317749	2005	2010	2015	2005	1107
461	20231222	113100	2792091664	2015	2015	2015	2015	1083
462	20231222	113000	2789909419	2005	2000	2005	2000	1251
463	20231222	112900	2787401364	2005	2015	2015	2000	5485
464	20231222	112800	2776405114	2015	2015	2015	2015	1011
465	20231222	112700	2774367949	2010	2010	2015	2010	2689
466	20231222	112600	2768962989	2010	2005	2010	2005	139
467	20231222	112500	2768684289	2010	2010	2015	2010	2185
468	20231222	112400	2764292159	2015	2010	2015	2010	1595
469	20231222	112300	2761085754	2005	2005	2005	2000	3292
470	20231222	112200	2754493774	2000	2000	2000	2000	0
471	20231222	112100	2754493774	2000	1999	2000	1999	1007
472	20231222	112000	2752479781	2005	2005	2005	2005	1
473	20231222	111900	2752477776	1999	2000	2000	1999	190
474	20231222	111800	2752097803	2000	2005	2005	2000	2091
475	20231222	111700	2747915348	2010	2015	2015	2010	10444
476	20231222	111600	2726872708	2020	2020	2025	2015	4312
477	20231222	111500	2718168788	2020	2015	2020	2015	7114
478	20231222	111400	2703799983	2015	2020	2020	2015	1724
479	20231222	111300	2700319993	2015	2025	2025	2015	6335
480	20231222	111200	2687523088	2025	2015	2025	2015	7214
481	20231222	111100	2672920573	2015	2020	2025	2015	11679
482	20231222	111000	2649361093	2025	2020	2025	2020	3551
483	20231222	110900	2642174508	2025	2020	2025	2010	2718
484	20231222	110800	2636692173	2030	2005	2030	2005	15748
485	20231222	110700	2604994528	2005	2000	2005	2000	7151
486	20231222	110600	2590676773	2000	2005	2005	2000	1178
487	20231222	110500	2588315258	2005	2000	2005	2000	1625
488	20231222	110400	2585064633	2000	2000	2000	2000	0
489	20231222	110300	2585064633	2000	2000	2000	2000	49
490	20231222	110200	2584966633	2000	2000	2000	2000	1516
491	20231222	110100	2581934633	2000	2000	2000	2000	880
492	20231222	110000	2580174633	2000	2000	2000	2000	7
493	20231222	105900	2580160633	1999	1997	1999	1996	2002
494	20231222	105800	2576163749	2000	2000	2000	2000	2
495	20231222	105700	2576159749	1997	1997	1997	1997	319
496	20231222	105600	2575522706	1997	1997	1997	1997	11
497	20231222	105500	2575500739	1996	1997	1998	1996	654
498	20231222	105400	2574194561	2000	2000	2000	2000	210
499	20231222	105300	2573774561	2000	1998	2000	1995	5931
500	20231222	105200	2561929951	2000	2000	2000	2000	1132
501	20231222	105100	2559665951	1998	1998	1998	1998	379
502	20231222	105000	2558908709	1998	1998	1998	1998	2
503	20231222	104900	2558904713	1998	1998	1998	1998	158
504	20231222	104800	2558589029	1998	1998	1998	1998	1008
505	20231222	104700	2556575045	1998	1999	1999	1998	1594
506	20231222	104600	2553388693	1999	1997	1999	1997	56
507	20231222	104500	2553276851	2000	2005	2005	1997	1088
508	20231222	104400	2551100495	2005	2000	2005	2000	326
509	20231222	104300	2550448475	2000	2000	2005	1999	107
510	20231222	104200	2550234566	2000	1997	2000	1997	129
511	20231222	104100	2549976947	1997	2000	2000	1997	2559
512	20231222	104000	2544864176	2000	2005	2005	2000	72
513	20231222	103900	2544719866	2005	2000	2005	2000	761
514	20231222	103800	2543197831	2005	2005	2010	2005	2817
515	20231222	103700	2537549736	2000	1996	2005	1996	4856
516	20231222	103600	2527839626	2000	2000	2000	1996	18709
517	20231222	103500	2490433386	2000	2010	2010	2000	6218
518	20231222	103400	2477991121	2010	2010	2010	2005	1092
519	20231222	103300	2475801486	2010	2005	2010	2005	853
520	20231222	103200	2474090971	2005	2000	2005	2000	1539
521	20231222	103100	2471010321	2010	2010	2010	2000	5521
522	20231222	103000	2459942631	2010	2010	2010	2005	720
523	20231222	102900	2458497936	2010	2005	2010	2005	301
524	20231222	102800	2457894426	2005	2005	2005	2000	2583
525	20231222	102700	2452715561	2005	2000	2005	2000	6818
526	20231222	102600	2439046311	2000	2000	2005	2000	9250
527	20231222	102500	2420531376	2000	2010	2010	2000	7827
528	20231222	102400	2404841791	2005	2010	2010	2000	4620
529	20231222	102300	2395590336	2010	2005	2010	2005	1532
530	20231222	102200	2392511516	2010	2005	2010	2000	5608
531	20231222	102100	2381274486	2005	2010	2015	2000	4884
532	20231222	102000	2371466636	2015	2010	2015	2010	2212
533	20231222	101900	2367020451	2010	1999	2010	1999	13781
534	20231222	101800	2339458184	1999	2015	2015	1999	3946
535	20231222	101700	2331536616	2010	1999	2020	1995	14916
536	20231222	101600	2301561621	2000	1995	2000	1994	1829
537	20231222	101500	2297910839	2005	1994	2010	1987	10788
538	20231222	101400	2276363782	1997	2005	2005	1994	8292
539	20231222	101300	2259791390	2005	2030	2030	1994	30844
540	20231222	101200	2197865097	2030	1982	2030	1982	65318
541	20231222	101100	2066439774	1983	1970	1998	1970	31601
542	20231222	101000	2003775199	1970	1964	1970	1963	6149
543	20231222	100900	1991687037	1964	1961	1964	1961	1726
544	20231222	100800	1988300073	1959	1956	1959	1956	1329
545	20231222	100700	1985698812	1957	1958	1958	1957	804
546	20231222	100600	1984125272	1958	1962	1962	1958	2637
547	20231222	100500	1978956753	1962	1959	1963	1959	1696
548	20231222	100400	1975629382	1959	1958	1959	1957	2343
549	20231222	100300	1971042060	1958	1954	1959	1954	619
550	20231222	100200	1969830185	1954	1943	1954	1943	6287
551	20231222	100100	1957575287	1943	1943	1944	1943	1846
552	20231222	100000	1953988409	1945	1937	1945	1937	5815
553	20231222	095900	1942697869	1937	1937	1937	1937	503
554	20231222	095800	1941723558	1935	1935	1937	1935	1262
555	20231222	095700	1939281585	1934	1935	1937	1932	10662
556	20231222	095600	1918652463	1934	1934	1935	1934	3703
557	20231222	095500	1911490808	1935	1934	1935	1934	765
558	20231222	095400	1910011233	1935	1930	1935	1930	3984
559	20231222	095300	1902315799	1931	1933	1933	1931	1914
560	20231222	095200	1898618449	1934	1935	1935	1934	2315
561	20231222	095100	1894141038	1935	1937	1937	1935	1264
562	20231222	095000	1891694778	1929	1937	1937	1929	13878
563	20231222	094900	1864878772	1937	1938	1938	1937	648
564	20231222	094800	1863622951	1938	1934	1938	1934	2721
565	20231222	094700	1858351989	1937	1932	1937	1931	2336
566	20231222	094600	1853832939	1932	1937	1937	1932	4893
567	20231222	094500	1844372543	1937	1937	1937	1936	1664
568	20231222	094400	1841150975	1937	1937	1937	1936	1891
569	20231222	094300	1837488981	1937	1936	1937	1935	714
570	20231222	094200	1836106626	1935	1935	1937	1935	3223
571	20231222	094100	1829868734	1936	1935	1938	1935	4025
572	20231222	094000	1822076992	1937	1936	1937	1935	4175
573	20231222	093900	1813993385	1935	1930	1937	1930	9663
574	20231222	093800	1795301129	1930	1927	1933	1927	7145
575	20231222	093700	1781512730	1927	1924	1927	1923	5157
576	20231222	093600	1771590296	1924	1924	1924	1923	700
577	20231222	093500	1770243996	1924	1923	1924	1921	790
578	20231222	093400	1768725274	1923	1923	1924	1920	2156
579	20231222	093300	1764578839	1923	1925	1925	1921	5301
580	20231222	093200	1754389470	1929	1922	1929	1922	6278
581	20231222	093100	1742293413	1920	1925	1925	1920	3279
582	20231222	093000	1735994525	1925	1928	1928	1923	7084
583	20231222	092900	1722362395	1928	1925	1928	1924	11205
584	20231222	092800	1700774344	1926	1926	1926	1918	8490
585	20231222	092700	1684466961	1926	1928	1930	1926	3274
586	20231222	092600	1678149947	1930	1928	1931	1926	2137
587	20231222	092500	1674027607	1928	1926	1931	1926	15088
588	20231222	092400	1644944237	1926	1925	1927	1925	6024
589	20231222	092300	1633343476	1925	1925	1928	1925	8634
590	20231222	092200	1616710490	1925	1920	1926	1918	15462
591	20231222	092100	1587022248	1920	1921	1924	1918	16519
592	20231222	092000	1555298645	1924	1924	1928	1921	12543
593	20231222	091900	1531152429	1924	1916	1924	1916	15926
594	20231222	091800	1500566821	1912	1902	1917	1901	20876
595	20231222	091700	1460681052	1906	1901	1909	1900	13079
596	20231222	091600	1435780705	1901	1899	1904	1899	12974
597	20231222	091500	1411125913	1901	1898	1901	1895	11507
598	20231222	091400	1389285793	1901	1905	1906	1889	32517
599	20231222	091300	1327744140	1903	1900	1910	1892	70643
600	20231222	091200	1193836116	1911	1907	1914	1897	73740
601	20231222	091100	1053540197	1907	1924	1934	1905	68159
602	20231222	091000	923055840	1924	1925	1932	1907	80078
603	20231222	090900	769776645	1911	1924	1934	1905	99826
604	20231222	090800	578827372	1934	1950	1950	1913	46839
605	20231222	090700	488584195	1945	1975	1975	1941	42537
606	20231222	090600	405417893	1963	1971	1981	1963	38986
607	20231222	090500	328638070	1968	1970	1971	1964	16813
608	20231222	090400	295550030	1971	1974	1978	1962	12526
609	20231222	090300	270856337	1981	1987	1990	1971	12218
610	20231222	090200	246675392	1990	1993	1998	1987	15755
611	20231222	090100	215306087	1994	1980	1995	1971	19754
612	20231222	090000	176132978	1970	1980	1990	1969	88751