KissMeData/046970/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192700	10616954056	1950	1950	1950	1950	44352
3	20231213	192600	10616954056	1950	1950	1950	1950	0
4	20231213	192500	10616954056	1950	1950	1950	1950	0
5	20231213	192400	10616954056	1950	1950	1950	1950	0
6	20231213	192300	10616954056	1950	1950	1950	1950	0
7	20231213	192200	10616954056	1950	1950	1950	1950	0
8	20231213	192100	10616954056	1950	1950	1950	1950	0
9	20231213	192000	10616954056	1950	1950	1950	1950	0
10	20231213	191900	10616954056	1950	1950	1950	1950	0
11	20231213	191800	10616954056	1950	1950	1950	1950	0
12	20231213	191700	10616954056	1950	1950	1950	1950	0
13	20231213	191600	10616954056	1950	1950	1950	1950	0
14	20231213	191500	10616954056	1950	1950	1950	1950	0
15	20231213	191400	10616954056	1950	1950	1950	1950	0
16	20231213	191300	10616954056	1950	1950	1950	1950	0
17	20231213	191200	10616954056	1950	1950	1950	1950	0
18	20231213	191100	10616954056	1950	1950	1950	1950	0
19	20231213	191000	10616954056	1950	1950	1950	1950	0
20	20231213	190900	10616954056	1950	1950	1950	1950	0
21	20231213	190800	10616954056	1950	1950	1950	1950	0
22	20231213	190700	10616954056	1950	1950	1950	1950	0
23	20231213	190600	10616954056	1950	1950	1950	1950	0
24	20231213	190500	10616954056	1950	1950	1950	1950	0
25	20231213	190400	10616954056	1950	1950	1950	1950	0
26	20231213	190300	10616954056	1950	1950	1950	1950	0
27	20231213	190200	10616954056	1950	1950	1950	1950	0
28	20231213	190100	10616954056	1950	1950	1950	1950	0
29	20231213	190000	10616954056	1950	1950	1950	1950	0
30	20231213	185900	10616954056	1950	1950	1950	1950	0
31	20231213	185800	10616954056	1950	1950	1950	1950	0
32	20231213	185700	10616954056	1950	1950	1950	1950	44352
33	20231213	185600	10616954056	1950	1950	1950	1950	0
34	20231213	185500	10616954056	1950	1950	1950	1950	0
35	20231213	185400	10616954056	1950	1950	1950	1950	0
36	20231213	185300	10616954056	1950	1950	1950	1950	0
37	20231213	185200	10616954056	1950	1950	1950	1950	0
38	20231213	185100	10616954056	1950	1950	1950	1950	0
39	20231213	185000	10616954056	1950	1950	1950	1950	0
40	20231213	184900	10616954056	1950	1950	1950	1950	0
41	20231213	184800	10616954056	1950	1950	1950	1950	0
42	20231213	184700	10616954056	1950	1950	1950	1950	0
43	20231213	184600	10616954056	1950	1950	1950	1950	0
44	20231213	184500	10616954056	1950	1950	1950	1950	0
45	20231213	184400	10616954056	1950	1950	1950	1950	0
46	20231213	184300	10616954056	1950	1950	1950	1950	0
47	20231213	184200	10616954056	1950	1950	1950	1950	0
48	20231213	184100	10616954056	1950	1950	1950	1950	0
49	20231213	184000	10616954056	1950	1950	1950	1950	0
50	20231213	183900	10616954056	1950	1950	1950	1950	0
51	20231213	183800	10616954056	1950	1950	1950	1950	0
52	20231213	183700	10616954056	1950	1950	1950	1950	0
53	20231213	183600	10616954056	1950	1950	1950	1950	0
54	20231213	183500	10616954056	1950	1950	1950	1950	0
55	20231213	183400	10616954056	1950	1950	1950	1950	0
56	20231213	183300	10616954056	1950	1950	1950	1950	0
57	20231213	183200	10616954056	1950	1950	1950	1950	0
58	20231213	183100	10616954056	1950	1950	1950	1950	0
59	20231213	183000	10616954056	1950	1950	1950	1950	0
60	20231213	182900	10616954056	1950	1950	1950	1950	0
61	20231213	182800	10616954056	1950	1950	1950	1950	0
62	20231213	182700	10616954056	1950	1950	1950	1950	44352
63	20231213	182600	10616954056	1950	1950	1950	1950	0
64	20231213	182500	10616954056	1950	1950	1950	1950	0
65	20231213	182400	10616954056	1950	1950	1950	1950	0
66	20231213	182300	10616954056	1950	1950	1950	1950	0
67	20231213	182200	10616954056	1950	1950	1950	1950	0
68	20231213	182100	10616954056	1950	1950	1950	1950	0
69	20231213	182000	10616954056	1950	1950	1950	1950	0
70	20231213	181900	10616954056	1950	1950	1950	1950	0
71	20231213	181800	10616954056	1950	1950	1950	1950	0
72	20231213	181700	10616954056	1950	1950	1950	1950	0
73	20231213	181600	10616954056	1950	1950	1950	1950	0
74	20231213	181500	10616954056	1950	1950	1950	1950	0
75	20231213	181400	10616954056	1950	1950	1950	1950	0
76	20231213	181300	10616954056	1950	1950	1950	1950	0
77	20231213	181200	10616954056	1950	1950	1950	1950	0
78	20231213	181100	10616954056	1950	1950	1950	1950	0
79	20231213	181000	10616954056	1950	1950	1950	1950	0
80	20231213	180900	10616954056	1950	1950	1950	1950	0
81	20231213	180800	10616954056	1950	1950	1950	1950	0
82	20231213	180700	10616954056	1950	1950	1950	1950	0
83	20231213	180600	10616954056	1950	1950	1950	1950	0
84	20231213	180500	10616954056	1950	1950	1950	1950	0
85	20231213	180400	10616954056	1950	1950	1950	1950	0
86	20231213	180300	10616954056	1950	1950	1950	1950	0
87	20231213	180200	10616954056	1950	1950	1950	1950	0
88	20231213	180100	10616954056	1950	1950	1950	1950	0
89	20231213	180000	10616954056	1950	1950	1950	1950	0
90	20231213	175900	10616954056	1950	1950	1950	1950	0
91	20231213	175800	10616954056	1950	1950	1950	1950	0
92	20231213	175700	10616954056	1950	1950	1950	1950	44352
93	20231213	175600	10616954056	1950	1950	1950	1950	0
94	20231213	175500	10616954056	1950	1950	1950	1950	0
95	20231213	175400	10616954056	1950	1950	1950	1950	0
96	20231213	175300	10616954056	1950	1950	1950	1950	0
97	20231213	175200	10616954056	1950	1950	1950	1950	0
98	20231213	175100	10616954056	1950	1950	1950	1950	0
99	20231213	175000	10616954056	1950	1950	1950	1950	0
100	20231213	174900	10616954056	1950	1950	1950	1950	0
101	20231213	174800	10616954056	1950	1950	1950	1950	0
102	20231213	174700	10616954056	1950	1950	1950	1950	0
103	20231213	174600	10616954056	1950	1950	1950	1950	0
104	20231213	174500	10616954056	1950	1950	1950	1950	0
105	20231213	174400	10616954056	1950	1950	1950	1950	0
106	20231213	174300	10616954056	1950	1950	1950	1950	0
107	20231213	174200	10616954056	1950	1950	1950	1950	0
108	20231213	174100	10616954056	1950	1950	1950	1950	0
109	20231213	174000	10616954056	1950	1950	1950	1950	0
110	20231213	173900	10616954056	1950	1950	1950	1950	0
111	20231213	173800	10616954056	1950	1950	1950	1950	0
112	20231213	173700	10616954056	1950	1950	1950	1950	0
113	20231213	173600	10616954056	1950	1950	1950	1950	0
114	20231213	173500	10616954056	1950	1950	1950	1950	0
115	20231213	173400	10616954056	1950	1950	1950	1950	0
116	20231213	173300	10616954056	1950	1950	1950	1950	0
117	20231213	173200	10616954056	1950	1950	1950	1950	0
118	20231213	173100	10616954056	1950	1950	1950	1950	0
119	20231213	173000	10616954056	1950	1950	1950	1950	0
120	20231213	172900	10616954056	1950	1950	1950	1950	0
121	20231213	172800	10616954056	1950	1950	1950	1950	0
122	20231213	172700	10616954056	1950	1950	1950	1950	44352
123	20231213	172600	10616954056	1950	1950	1950	1950	0
124	20231213	172500	10616954056	1950	1950	1950	1950	0
125	20231213	172400	10616954056	1950	1950	1950	1950	0
126	20231213	172300	10616954056	1950	1950	1950	1950	0
127	20231213	172200	10616954056	1950	1950	1950	1950	0
128	20231213	172100	10616954056	1950	1950	1950	1950	0
129	20231213	172000	10616954056	1950	1950	1950	1950	0
130	20231213	171900	10616954056	1950	1950	1950	1950	0
131	20231213	171800	10616954056	1950	1950	1950	1950	0
132	20231213	171700	10616954056	1950	1950	1950	1950	0
133	20231213	171600	10616954056	1950	1950	1950	1950	0
134	20231213	171500	10616954056	1950	1950	1950	1950	0
135	20231213	171400	10616954056	1950	1950	1950	1950	0
136	20231213	171300	10616954056	1950	1950	1950	1950	0
137	20231213	171200	10616954056	1950	1950	1950	1950	0
138	20231213	171100	10616954056	1950	1950	1950	1950	0
139	20231213	171000	10616954056	1950	1950	1950	1950	0
140	20231213	170900	10616954056	1950	1950	1950	1950	0
141	20231213	170800	10616954056	1950	1950	1950	1950	0
142	20231213	170700	10616954056	1950	1950	1950	1950	0
143	20231213	170600	10616954056	1950	1950	1950	1950	0
144	20231213	170500	10616954056	1950	1950	1950	1950	0
145	20231213	170400	10616954056	1950	1950	1950	1950	0
146	20231213	170300	10616954056	1950	1950	1950	1950	0
147	20231213	170200	10616954056	1950	1950	1950	1950	0
148	20231213	170100	10616954056	1950	1950	1950	1950	0
149	20231213	170000	10616954056	1950	1950	1950	1950	0
150	20231213	165900	10616954056	1950	1950	1950	1950	0
151	20231213	165800	10616954056	1950	1950	1950	1950	0
152	20231213	165700	10616954056	1950	1950	1950	1950	44352
153	20231213	165600	10616954056	1950	1950	1950	1950	0
154	20231213	165500	10616954056	1950	1950	1950	1950	0
155	20231213	165400	10616954056	1950	1950	1950	1950	0
156	20231213	165300	10616954056	1950	1950	1950	1950	0
157	20231213	165200	10616954056	1950	1950	1950	1950	0
158	20231213	165100	10616954056	1950	1950	1950	1950	0
159	20231213	165000	10616954056	1950	1950	1950	1950	0
160	20231213	164900	10616954056	1950	1950	1950	1950	0
161	20231213	164800	10616954056	1950	1950	1950	1950	0
162	20231213	164700	10616954056	1950	1950	1950	1950	0
163	20231213	164600	10616954056	1950	1950	1950	1950	0
164	20231213	164500	10616954056	1950	1950	1950	1950	0
165	20231213	164400	10616954056	1950	1950	1950	1950	0
166	20231213	164300	10616954056	1950	1950	1950	1950	0
167	20231213	164200	10616954056	1950	1950	1950	1950	0
168	20231213	164100	10616954056	1950	1950	1950	1950	0
169	20231213	164000	10616954056	1950	1950	1950	1950	0
170	20231213	163900	10616954056	1950	1950	1950	1950	0
171	20231213	163800	10616954056	1950	1950	1950	1950	0
172	20231213	163700	10616954056	1950	1950	1950	1950	0
173	20231213	163600	10616954056	1950	1950	1950	1950	0
174	20231213	163500	10616954056	1950	1950	1950	1950	0
175	20231213	163400	10616954056	1950	1950	1950	1950	0
176	20231213	163300	10616954056	1950	1950	1950	1950	0
177	20231213	163200	10616954056	1950	1950	1950	1950	0
178	20231213	163100	10616954056	1950	1950	1950	1950	0
179	20231213	163000	10616954056	1950	1950	1950	1950	0
180	20231213	162900	10616954056	1950	1950	1950	1950	0
181	20231213	162800	10616954056	1950	1950	1950	1950	0
182	20231213	162700	10616954056	1950	1950	1950	1950	44352
183	20231213	162600	10616954056	1950	1950	1950	1950	0
184	20231213	162500	10616954056	1950	1950	1950	1950	0
185	20231213	162400	10616954056	1950	1950	1950	1950	0
186	20231213	162300	10616954056	1950	1950	1950	1950	0
187	20231213	162200	10616954056	1950	1950	1950	1950	0
188	20231213	162100	10616954056	1950	1950	1950	1950	0
189	20231213	162000	10616954056	1950	1950	1950	1950	0
190	20231213	161900	10616954056	1950	1950	1950	1950	0
191	20231213	161800	10616954056	1950	1950	1950	1950	0
192	20231213	161700	10616954056	1950	1950	1950	1950	0
193	20231213	161600	10616954056	1950	1950	1950	1950	0
194	20231213	161500	10616954056	1950	1950	1950	1950	0
195	20231213	161400	10616954056	1950	1950	1950	1950	0
196	20231213	161300	10616954056	1950	1950	1950	1950	0
197	20231213	161200	10616954056	1950	1950	1950	1950	0
198	20231213	161100	10616954056	1950	1950	1950	1950	0
199	20231213	161000	10616954056	1950	1950	1950	1950	0
200	20231213	160900	10616954056	1950	1950	1950	1950	0
201	20231213	160800	10616954056	1950	1950	1950	1950	0
202	20231213	160700	10616954056	1950	1950	1950	1950	0
203	20231213	160600	10616954056	1950	1950	1950	1950	0
204	20231213	160500	10616954056	1950	1950	1950	1950	0
205	20231213	160400	10616954056	1950	1950	1950	1950	0
206	20231213	160300	10616954056	1950	1950	1950	1950	0
207	20231213	160200	10616954056	1950	1950	1950	1950	0
208	20231213	160100	10616954056	1950	1950	1950	1950	0
209	20231213	160000	10616954056	1950	1950	1950	1950	0
210	20231213	155900	10616954056	1950	1950	1950	1950	0
211	20231213	155800	10616954056	1950	1950	1950	1950	0
212	20231213	155700	10616954056	1950	1950	1950	1950	44352
213	20231213	155600	10616954056	1950	1950	1950	1950	0
214	20231213	155500	10616954056	1950	1950	1950	1950	0
215	20231213	155400	10616954056	1950	1950	1950	1950	0
216	20231213	155300	10616954056	1950	1950	1950	1950	0
217	20231213	155200	10616954056	1950	1950	1950	1950	0
218	20231213	155100	10616954056	1950	1950	1950	1950	0
219	20231213	155000	10616954056	1950	1950	1950	1950	0
220	20231213	154900	10616954056	1950	1950	1950	1950	0
221	20231213	154800	10616954056	1950	1950	1950	1950	0
222	20231213	154700	10616954056	1950	1950	1950	1950	0
223	20231213	154600	10616954056	1950	1950	1950	1950	0
224	20231213	154500	10616954056	1950	1950	1950	1950	0
225	20231213	154400	10616954056	1950	1950	1950	1950	0
226	20231213	154300	10616954056	1950	1950	1950	1950	0
227	20231213	154200	10616954056	1950	1950	1950	1950	0
228	20231213	154100	10616954056	1950	1950	1950	1950	0
229	20231213	154000	10616954056	1950	1950	1950	1950	0
230	20231213	153900	10616954056	1950	1950	1950	1950	0
231	20231213	153800	10616954056	1950	1950	1950	1950	0
232	20231213	153700	10616954056	1950	1950	1950	1950	0
233	20231213	153600	10616954056	1950	1950	1950	1950	0
234	20231213	153500	10616954056	1950	1950	1950	1950	0
235	20231213	153400	10616954056	1950	1950	1950	1950	0
236	20231213	153300	10616954056	1950	1950	1950	1950	0
237	20231213	153200	10616954056	1950	1950	1950	1950	0
238	20231213	153100	10616954056	1950	1950	1950	1950	0
239	20231213	153000	10616954056	1950	1950	1950	1950	44352
240	20231213	152900	10530467656	1952	1952	1952	1952	0
241	20231213	152800	10530467656	1952	1952	1952	1952	0
242	20231213	152700	10530467656	1952	1952	1952	1952	0
243	20231213	152600	10530467656	1952	1952	1952	1952	0
244	20231213	152500	10530467656	1952	1952	1952	1952	0
245	20231213	152400	10530467656	1952	1952	1952	1952	0
246	20231213	152300	10530467656	1952	1952	1952	1952	0
247	20231213	152200	10530467656	1952	1952	1952	1952	0
248	20231213	152100	10530467656	1952	1952	1952	1952	0
249	20231213	152000	10530467656	1952	1952	1952	1952	0
250	20231213	151900	10530467656	1952	1951	1952	1950	16653
251	20231213	151800	10497973940	1951	1951	1952	1951	7868
252	20231213	151700	10482623273	1951	1953	1953	1951	4930
253	20231213	151600	10473004083	1952	1953	1953	1952	5383
254	20231213	151500	10462496359	1952	1953	1953	1951	5827
255	20231213	151400	10451120630	1952	1952	1954	1952	3781
256	20231213	151300	10443736835	1954	1952	1955	1952	2756
257	20231213	151200	10438352854	1952	1954	1954	1951	2058
258	20231213	151100	10434333962	1954	1955	1955	1951	1387
259	20231213	151000	10431625630	1958	1950	1958	1950	16567
260	20231213	150900	10399305976	1950	1951	1951	1950	10519
261	20231213	150800	10378788348	1951	1950	1951	1950	8516
262	20231213	150700	10362180426	1950	1950	1955	1950	3274
263	20231213	150600	10355794653	1955	1951	1955	1950	2490
264	20231213	150500	10350939131	1951	1951	1955	1950	13643
265	20231213	150400	10324321156	1951	1953	1953	1951	13507
266	20231213	150300	10297954442	1953	1955	1955	1953	12795
267	20231213	150200	10272954844	1955	1958	1958	1955	4165
268	20231213	150100	10264807976	1958	1955	1958	1954	3526
269	20231213	150000	10257907825	1954	1955	1955	1954	2164
270	20231213	145900	10253677457	1955	1959	1959	1954	1045
271	20231213	145800	10251634042	1954	1954	1960	1954	4295
272	20231213	145700	10243236088	1954	1957	1962	1954	20606
273	20231213	145600	10202950565	1962	1962	1967	1957	13433
274	20231213	145500	10176619548	1962	1962	1970	1962	282
275	20231213	145400	10176066157	1962	1962	1962	1961	383
276	20231213	145300	10175315008	1962	1970	1970	1962	2313
277	20231213	145200	10170774117	1970	1969	1970	1969	1654
278	20231213	145100	10167516439	1969	1964	1969	1963	1374
279	20231213	145000	10164818198	1964	1965	1965	1963	2150
280	20231213	144900	10160594464	1965	1969	1969	1965	6058
281	20231213	144800	10148681646	1970	1970	1971	1970	4823
282	20231213	144700	10139180226	1971	1974	1974	1971	422
283	20231213	144600	10138347719	1974	1975	1975	1970	611
284	20231213	144500	10137144032	1974	1975	1975	1970	13114
285	20231213	144400	10111261250	1975	1977	1979	1974	2818
286	20231213	144300	10105694976	1977	1975	1977	1975	1595
287	20231213	144200	10102543021	1975	1968	1975	1967	22434
288	20231213	144100	10058315977	1968	1967	1968	1965	4996
289	20231213	144000	10048486322	1967	1967	1967	1965	593
290	20231213	143900	10047320341	1965	1968	1968	1965	105
291	20231213	143800	10047113710	1968	1968	1968	1963	245
292	20231213	143700	10046631580	1963	1969	1969	1963	3197
293	20231213	143600	10040347673	1969	1966	1969	1964	5934
294	20231213	143500	10028687991	1964	1964	1965	1964	2584
295	20231213	143400	10023611417	1964	1963	1964	1963	187
296	20231213	143300	10023244325	1962	1962	1963	1962	4274
297	20231213	143200	10014856807	1966	1962	1966	1961	2921
298	20231213	143100	10009127220	1966	1967	1967	1960	3065
299	20231213	143000	10003115264	1967	1961	1969	1961	2178
300	20231213	142900	9998844192	1961	1964	1964	1961	4062
301	20231213	142800	9990871179	1969	1967	1969	1967	6225
302	20231213	142700	9978615862	1967	1957	1967	1957	10705
303	20231213	142600	9957631585	1957	1959	1959	1957	4738
304	20231213	142500	9948356287	1959	1958	1959	1957	7254
305	20231213	142400	9934153493	1958	1958	1959	1957	2078
306	20231213	142300	9930085097	1959	1958	1959	1958	2563
307	20231213	142200	9925066626	1958	1960	1960	1958	1165
308	20231213	142100	9922785441	1958	1961	1961	1958	12934
309	20231213	142000	9897458336	1961	1959	1961	1958	10263
310	20231213	141900	9877349334	1960	1960	1961	1959	2267
311	20231213	141800	9872907250	1961	1961	1961	1959	8811
312	20231213	141700	9855644526	1961	1964	1966	1960	2245
313	20231213	141600	9851236924	1964	1960	1964	1960	3697
314	20231213	141500	9843989799	1960	1964	1964	1960	8606
315	20231213	141400	9827115830	1964	1966	1969	1962	6188
316	20231213	141300	9814958778	1969	1970	1970	1965	2505
317	20231213	141200	9810033636	1970	1969	1970	1969	1657
318	20231213	141100	9806770546	1970	1970	1970	1970	5
319	20231213	141000	9806760696	1970	1965	1970	1965	5626
320	20231213	140900	9795697223	1964	1963	1964	1962	2275
321	20231213	140800	9791229936	1963	1965	1965	1963	1969
322	20231213	140700	9787364087	1962	1966	1966	1962	6435
323	20231213	140600	9774729492	1966	1966	1966	1964	922
324	20231213	140500	9772918010	1966	1965	1967	1963	2227
325	20231213	140400	9768540943	1966	1969	1970	1966	5010
326	20231213	140300	9758679665	1970	1971	1971	1970	2180
327	20231213	140200	9754384440	1971	1974	1974	1971	1891
328	20231213	140100	9750657067	1975	1971	1975	1970	615
329	20231213	140000	9749445001	1971	1978	1978	1971	2463
330	20231213	135900	9744587806	1978	1973	1978	1972	706
331	20231213	135800	9743192920	1973	1977	1978	1973	3608
332	20231213	135700	9736065812	1979	1977	1980	1976	1338
333	20231213	135600	9733420560	1978	1978	1978	1976	2791
334	20231213	135500	9727903554	1978	1978	1978	1977	1070
335	20231213	135400	9725787095	1978	1979	1979	1978	2065
336	20231213	135300	9721702468	1979	1982	1984	1979	1234
337	20231213	135200	9719256830	1984	1984	1985	1982	3759
338	20231213	135100	9711799108	1984	1978	1984	1978	4263
339	20231213	135000	9703357579	1978	1979	1979	1975	5517
340	20231213	134900	9692445091	1979	1977	1981	1977	2557
341	20231213	134800	9687384211	1977	1972	1977	1968	9861
342	20231213	134700	9667937117	1968	1970	1970	1968	2121
343	20231213	134600	9663760087	1970	1970	1970	1970	1410
344	20231213	134500	9660982387	1970	1973	1974	1970	3664
345	20231213	134400	9653759494	1973	1974	1975	1973	1911
346	20231213	134300	9649987378	1974	1971	1974	1971	413
347	20231213	134200	9649173201	1971	1972	1972	1970	2099
348	20231213	134100	9645035229	1972	1971	1972	1967	3103
349	20231213	134000	9638919265	1967	1968	1972	1967	8072
350	20231213	133900	9623029841	1967	1965	1968	1959	2424
351	20231213	133800	9618266037	1965	1956	1967	1956	5816
352	20231213	133700	9606833213	1966	1952	1967	1952	3275
353	20231213	133600	9600416415	1952	1957	1958	1952	4329
354	20231213	133500	9591956224	1957	1957	1957	1951	10959
355	20231213	133400	9570563576	1956	1961	1962	1955	39300
356	20231213	133300	9493615844	1962	1967	1967	1962	11474
357	20231213	133200	9471077642	1966	1969	1969	1966	4238
358	20231213	133100	9462740351	1969	1969	1971	1969	3371
359	20231213	133000	9456102589	1969	1972	1972	1969	3277
360	20231213	132900	9449643695	1973	1976	1976	1966	7783
361	20231213	132800	9434314810	1976	1972	1976	1972	4562
362	20231213	132700	9425311356	1975	1965	1975	1964	33876
363	20231213	132600	9358635239	1965	1969	1969	1965	5395
364	20231213	132500	9348028776	1969	1967	1972	1965	4859
365	20231213	132400	9338472093	1972	1976	1976	1967	6990
366	20231213	132300	9324703445	1976	1977	1980	1970	22684
367	20231213	132200	9279936191	1980	1983	1983	1977	13634
368	20231213	132100	9252951716	1983	1981	1983	1980	1952
369	20231213	132000	9249085269	1983	1983	1984	1980	13387
370	20231213	131900	9222563474	1983	1988	1988	1983	2878
371	20231213	131800	9216855824	1988	1985	1988	1983	414
372	20231213	131700	9216034046	1983	1984	1988	1982	1946
373	20231213	131600	9212175545	1984	1981	1984	1981	5094
374	20231213	131500	9202078375	1981	1983	1983	1981	5033
375	20231213	131400	9192106146	1984	1981	1985	1980	11336
376	20231213	131300	9169628380	1981	1986	1986	1981	12356
377	20231213	131200	9145129753	1986	1991	1993	1985	18759
378	20231213	131100	9107818062	1993	1991	1993	1990	3073
379	20231213	131000	9101700967	1990	1991	1993	1990	10748
380	20231213	130900	9080306843	1990	1989	1991	1988	8191
381	20231213	130800	9064014887	1990	1993	1993	1989	6799
382	20231213	130700	9050485087	1993	1997	1997	1989	33839
383	20231213	130600	8983045142	1996	1999	1999	1996	23363
384	20231213	130500	8936400296	1999	2000	2000	1999	13992
385	20231213	130400	8908418111	2005	2005	2005	2000	2371
386	20231213	130300	8903674596	2000	2005	2005	2000	3900
387	20231213	130200	8895872871	2005	2005	2005	2005	6404
388	20231213	130100	8883032851	2010	2010	2010	2005	1329
389	20231213	130000	8880362156	2005	2005	2005	2005	3826
390	20231213	125900	8872691026	2005	2005	2005	2005	1056
391	20231213	125800	8870573746	2005	2010	2010	2005	785
392	20231213	125700	8868999366	2010	2005	2010	2005	917
393	20231213	125600	8867159016	2005	2005	2010	2005	172
394	20231213	125500	8866813906	2010	2010	2010	2005	2172
395	20231213	125400	8862455976	2005	2005	2005	2005	233
396	20231213	125300	8861988811	2005	2000	2010	2000	545
397	20231213	125200	8860896271	2005	2010	2010	2005	1352
398	20231213	125100	8858185111	2010	2010	2010	2005	5441
399	20231213	125000	8847259411	2010	2005	2010	2005	376
400	20231213	124900	8846505366	2010	2010	2010	2005	202
401	20231213	124800	8846099651	2010	2010	2010	2005	2436
402	20231213	124700	8841211946	2010	2015	2015	2005	5457
403	20231213	124600	8830245246	2010	2010	2015	2010	581
404	20231213	124500	8829076906	2010	2010	2010	2005	1975
405	20231213	124400	8825113831	2010	2015	2015	2010	454
406	20231213	124300	8824201281	2015	2010	2015	2010	337
407	20231213	124200	8823523906	2010	2010	2010	2005	1508
408	20231213	124100	8820497206	2005	2010	2010	2005	1288
409	20231213	124000	8817908576	2005	2010	2010	2005	2870
410	20231213	123900	8812152811	2010	2005	2010	2005	226
411	20231213	123800	8811698671	2005	2010	2010	2005	1364
412	20231213	123700	8808960851	2010	2015	2015	2010	210
413	20231213	123600	8808538401	2015	2015	2015	2010	5413
414	20231213	123500	8797636206	2015	2015	2015	2015	2032
415	20231213	123400	8793541726	2015	2005	2015	2000	11543
416	20231213	123300	8770368841	2005	2005	2005	2000	609
417	20231213	123200	8769148211	2000	2000	2000	1999	3747
418	20231213	123100	8761654251	2000	2005	2005	1999	2619
419	20231213	123000	8756416042	2005	2000	2005	2000	2129
420	20231213	122900	8752157832	1999	1995	1999	1995	3567
421	20231213	122800	8745038063	1996	1996	1999	1995	17331
422	20231213	122700	8710455384	1999	2005	2005	1996	45363
423	20231213	122600	8619778293	2005	2005	2010	2005	2586
424	20231213	122500	8614593353	2005	2005	2010	2000	1767
425	20231213	122400	8611050633	2005	2000	2005	2000	3117
426	20231213	122300	8604816618	2000	2005	2005	2000	1749
427	20231213	122200	8601316948	2000	2015	2015	2000	194
428	20231213	122100	8600927228	2005	2005	2005	2005	5740
429	20231213	122000	8589418528	2005	2015	2015	2005	650
430	20231213	121900	8588114778	2015	2015	2015	2010	211
431	20231213	121800	8587689713	2020	2015	2020	2015	2298
432	20231213	121700	8583059168	2015	2005	2020	2005	1682
433	20231213	121600	8579677143	2010	2015	2020	2010	3776
434	20231213	121500	8572069413	2010	2005	2015	2005	11967
435	20231213	121400	8548031638	2010	2010	2010	2005	175
436	20231213	121300	8547679943	2010	2005	2010	2005	4488
437	20231213	121200	8538681073	2005	2005	2005	2005	36
438	20231213	121100	8538608893	2005	2000	2010	2000	923
439	20231213	121000	8536758183	2000	2000	2000	2000	924
440	20231213	120900	8534910183	2005	2005	2005	2000	6627
441	20231213	120800	8521642108	2005	2005	2005	2005	8945
442	20231213	120700	8503707383	2005	2010	2010	2005	1557
443	20231213	120600	8500585543	2010	2005	2010	2005	1805
444	20231213	120500	8496966153	2005	2005	2005	2005	1443
445	20231213	120400	8494072938	2010	2010	2015	2005	13787
446	20231213	120300	8466361058	2010	2010	2010	2010	1880
447	20231213	120200	8462582258	2010	2015	2015	2010	1814
448	20231213	120100	8458935853	2015	2015	2020	2015	249
449	20231213	120000	8458433278	2020	2015	2020	2015	591
450	20231213	115900	8457242193	2015	2015	2020	2015	4939
451	20231213	115800	8447290063	2015	2020	2020	2015	407
452	20231213	115700	8446469888	2020	2020	2020	2015	665
453	20231213	115600	8445128353	2020	2020	2020	2020	232
454	20231213	115500	8444659713	2020	2015	2020	2010	2330
455	20231213	115400	8439965188	2015	2010	2015	2010	434
456	20231213	115300	8439090878	2015	2015	2015	2010	1075
457	20231213	115200	8436924813	2015	2015	2015	2015	3705
458	20231213	115100	8429459238	2015	2020	2020	2015	3151
459	20231213	115000	8423109968	2015	2015	2015	2015	493
460	20231213	114900	8422116573	2015	2015	2015	2015	73
461	20231213	114800	8421969478	2015	2015	2015	2015	184
462	20231213	114700	8421598718	2015	2015	2020	2015	2956
463	20231213	114600	8415641588	2015	2015	2015	2015	430
464	20231213	114500	8414775138	2015	2015	2015	2010	1517
465	20231213	114400	8411719953	2015	2015	2015	2010	1428
466	20231213	114300	8408847793	2015	2015	2015	2010	4883
467	20231213	114200	8399032883	2015	2015	2020	2010	1190
468	20231213	114100	8396637988	2010	2015	2020	2010	1694
469	20231213	114000	8393224573	2015	2015	2015	2015	1866
470	20231213	113900	8389464583	2015	2015	2020	2015	5194
471	20231213	113800	8378998638	2015	2015	2020	2015	868
472	20231213	113700	8377248768	2015	2010	2020	2010	1485
473	20231213	113600	8374257508	2010	2015	2015	2010	577
474	20231213	113500	8373096833	2010	2015	2015	2005	5499
475	20231213	113400	8362068883	2015	2020	2020	2005	17464
476	20231213	113300	8327018383	2020	2020	2020	2015	330
477	20231213	113200	8326353033	2020	2015	2020	2010	802
478	20231213	113100	8324736208	2020	2020	2020	2010	6186
479	20231213	113000	8312271883	2020	2025	2025	2015	1291
480	20231213	112900	8309666493	2025	2020	2025	2020	2042
481	20231213	112800	8305541603	2025	2025	2025	2020	2126
482	20231213	112700	8301236898	2025	2025	2025	2015	5623
483	20231213	112600	8289878058	2025	2025	2030	2020	12432
484	20231213	112500	8264709888	2025	2025	2025	2020	2485
485	20231213	112400	8259680193	2030	2030	2030	2025	4471
486	20231213	112300	8250606313	2030	2035	2035	2025	6920
487	20231213	112200	8236560038	2035	2040	2040	2035	18457
488	20231213	112100	8198978918	2040	2040	2045	2035	9295
489	20231213	112000	8180017613	2040	2035	2045	2030	23854
490	20231213	111900	8131417343	2035	2015	2035	2015	11165
491	20231213	111800	8108794698	2020	2010	2020	2010	5608
492	20231213	111700	8097493418	2010	2010	2015	2005	6135
493	20231213	111600	8085172063	2010	2005	2010	2005	1236
494	20231213	111500	8082692823	2005	2005	2010	2000	11272
495	20231213	111400	8060047548	2000	2000	2005	2000	1938
496	20231213	111300	8056171543	2005	2010	2010	2005	6421
497	20231213	111200	8043297338	2005	2005	2005	2000	2414
498	20231213	111100	8038459768	2000	2005	2010	2000	2895
499	20231213	111000	8032657118	2005	2010	2015	2005	3731
500	20231213	110900	8025175218	2010	2010	2010	2005	2792
501	20231213	110800	8019568798	2005	2005	2010	2005	3372
502	20231213	110700	8012791588	2005	2000	2010	2000	3767
503	20231213	110600	8005242988	2000	2005	2005	2000	5017
504	20231213	110500	7995202338	2005	2010	2015	2000	6418
505	20231213	110400	7982329698	2010	2005	2010	2005	4343
506	20231213	110300	7973603973	2010	2010	2010	1999	9830
507	20231213	110200	7953924354	2010	2000	2010	1999	29906
508	20231213	110100	7894108707	2000	2015	2015	2000	44510
509	20231213	110000	7804850897	2015	2015	2015	2010	1928
510	20231213	105900	7800967167	2015	2010	2020	2010	2360
511	20231213	105800	7796218517	2010	2020	2020	2010	11213
512	20231213	105700	7773625557	2015	2020	2025	2015	4846
513	20231213	105600	7763845637	2020	2025	2025	2015	19446
514	20231213	105500	7724535292	2025	2020	2030	2020	1417
515	20231213	105400	7721671987	2025	2035	2035	2025	2148
516	20231213	105300	7717321287	2035	2040	2040	2025	4539
517	20231213	105200	7708103127	2035	2025	2035	2025	3352
518	20231213	105100	7701287587	2025	2030	2030	2025	6147
519	20231213	105000	7688809442	2030	2020	2030	2020	8910
520	20231213	104900	7670801957	2020	2020	2030	2020	8180
521	20231213	104800	7654278067	2020	2015	2025	2015	3731
522	20231213	104700	7646746887	2015	2025	2025	2015	10724
523	20231213	104600	7625074722	2030	2030	2030	2020	6765
524	20231213	104500	7611361772	2030	2015	2030	2015	4406
525	20231213	104400	7602470047	2020	2010	2020	2010	9519
526	20231213	104300	7583303057	2010	2030	2030	2010	35165
527	20231213	104200	7512309492	2030	2035	2035	2025	3508
528	20231213	104100	7505186507	2035	2030	2035	2025	1793
529	20231213	104000	7501550287	2035	2030	2035	2025	5148
530	20231213	103900	7491110197	2030	2030	2035	2030	7932
531	20231213	103800	7475003057	2035	2035	2035	2035	1863
532	20231213	103700	7471211852	2035	2030	2040	2025	3615
533	20231213	103600	7463862967	2030	2035	2035	2030	5837
534	20231213	103500	7452002487	2030	2030	2035	2030	3706
535	20231213	103400	7444469747	2030	2030	2035	2030	5361
536	20231213	103300	7433569057	2025	2035	2035	2025	2266
537	20231213	103200	7428970612	2035	2030	2035	2025	7826
538	20231213	103100	7413086782	2030	2030	2035	2025	708
539	20231213	103000	7411650007	2030	2025	2030	2025	2974
540	20231213	102900	7405620602	2025	2030	2030	2020	25409
541	20231213	102800	7354252687	2030	2030	2035	2025	4300
542	20231213	102700	7345533622	2025	2025	2030	2025	34743
543	20231213	102600	7275176482	2030	2025	2030	2025	5761
544	20231213	102500	7263510347	2025	2040	2040	2025	20197
545	20231213	102400	7222486332	2035	2040	2050	2035	16493
546	20231213	102300	7188806382	2035	2040	2040	2035	5549
547	20231213	102200	7177501962	2045	2040	2050	2035	9770
548	20231213	102100	7157577662	2040	2040	2040	2035	8638
549	20231213	102000	7139971092	2040	2045	2045	2040	15645
550	20231213	101900	7108011882	2045	2050	2050	2040	6025
551	20231213	101800	7095695097	2050	2040	2050	2040	9749
552	20231213	101700	7075790652	2035	2055	2055	2035	16004
553	20231213	101600	7043085592	2055	2050	2060	2045	21833
554	20231213	101500	6998321387	2050	2060	2060	2050	10883
555	20231213	101400	6975947992	2060	2060	2065	2055	5427
556	20231213	101300	6964766442	2055	2050	2060	2050	21637
557	20231213	101200	6920298062	2050	2055	2055	2040	24421
558	20231213	101100	6870268087	2055	2065	2070	2055	33596
559	20231213	101000	6800905087	2065	2070	2070	2060	28774
560	20231213	100900	6741456892	2060	2070	2075	2060	89795
561	20231213	100800	6555758277	2070	2055	2070	2055	48842
562	20231213	100700	6455152167	2060	2045	2070	2040	126387
563	20231213	100600	6195067387	2045	2030	2045	2030	37690
564	20231213	100500	6118241667	2030	2025	2030	2025	6625
565	20231213	100400	6104816917	2025	2030	2030	2020	16766
566	20231213	100300	6070864902	2035	2030	2035	2030	5013
567	20231213	100200	6060677812	2030	2030	2035	2030	6341
568	20231213	100100	6047805487	2030	2040	2040	2030	9633
569	20231213	100000	6028217642	2040	2035	2040	2035	8199
570	20231213	095900	6011521302	2040	2035	2040	2035	13797
571	20231213	095800	5983399987	2040	2035	2040	2025	24870
572	20231213	095700	5932779237	2030	2030	2035	2025	13828
573	20231213	095600	5904725597	2030	2025	2030	2020	11117
574	20231213	095500	5882214387	2025	2020	2025	2020	9428
575	20231213	095400	5863155937	2025	2015	2025	2015	2960
576	20231213	095300	5857178182	2015	2015	2025	2015	4334
577	20231213	095200	5848438727	2015	2020	2020	2015	3119
578	20231213	095100	5842143227	2015	2020	2020	2015	9021
579	20231213	095000	5823933282	2020	2025	2025	2020	13368
580	20231213	094900	5796926387	2025	2030	2030	2025	3437
581	20231213	094800	5789965597	2030	2025	2030	2025	6987
582	20231213	094700	5775810177	2025	2030	2030	2025	11592
583	20231213	094600	5752293327	2030	2020	2030	2020	8849
584	20231213	094500	5734375237	2020	2015	2020	2010	4758
585	20231213	094400	5724779722	2010	2015	2015	2005	15941
586	20231213	094300	5692736847	2010	2015	2020	2010	9734
587	20231213	094200	5673145217	2020	2020	2020	2015	5353
588	20231213	094100	5662348537	2025	2035	2035	2015	47931
589	20231213	094000	5565249477	2030	2035	2035	2030	8644
590	20231213	093900	5547663382	2035	2035	2035	2030	13160
591	20231213	093800	5520884197	2035	2035	2035	2030	9120
592	20231213	093700	5502367992	2030	2030	2035	2025	3262
593	20231213	093600	5495747932	2035	2045	2045	2025	35253
594	20231213	093500	5424119502	2045	2045	2045	2040	34261
595	20231213	093400	5354171482	2045	2040	2045	2035	31119
596	20231213	093300	5290683047	2040	2030	2040	2025	27128
597	20231213	093200	5235492927	2030	2030	2035	2025	31814
598	20231213	093100	5170932882	2035	2035	2040	2030	22265
599	20231213	093000	5125621997	2035	2030	2035	2025	19516
600	20231213	092900	5085943777	2025	2030	2030	2025	12679
601	20231213	092800	5060218997	2030	2020	2030	2015	13171
602	20231213	092700	5033565862	2015	2010	2020	2010	15083
603	20231213	092600	5003198977	2010	2010	2015	2005	10524
604	20231213	092500	4982066102	2015	2020	2020	2010	35468
605	20231213	092400	4910647182	2020	2025	2025	2015	14834
606	20231213	092300	4880698842	2025	2020	2035	2020	31675
607	20231213	092200	4816514132	2025	2025	2030	2020	19386
608	20231213	092100	4777275842	2020	2020	2030	2010	42283
609	20231213	092000	4691815277	2020	2005	2020	2005	33196
610	20231213	091900	4624944052	2010	2010	2015	2000	32971
611	20231213	091800	4558756652	2010	1999	2015	1999	13625
612	20231213	091700	4531436072	2000	2000	2010	1990	62740
613	20231213	091600	4406206552	2000	2020	2020	2000	63736
614	20231213	091500	4278282697	2020	2000	2020	2000	54494
615	20231213	091400	4168857827	2005	2020	2020	2005	73630
616	20231213	091300	4020782252	2015	2045	2045	2015	109286
617	20231213	091200	3799175277	2045	2050	2055	2040	49597
618	20231213	091100	3697702732	2055	2050	2075	2040	147258
619	20231213	091000	3395086107	2050	2060	2065	2050	89957
620	20231213	090900	3210204987	2060	2065	2070	2055	61205
621	20231213	090800	3084157872	2065	2055	2075	2055	93671
622	20231213	090700	2890594382	2060	2070	2070	2055	83494
623	20231213	090600	2718596702	2065	2080	2080	2060	164210
624	20231213	090500	2378494827	2080	2070	2100	2060	354205
625	20231213	090400	1640421082	2070	2075	2080	2055	163153
626	20231213	090300	1303167722	2070	2040	2090	2035	373301
627	20231213	090200	530191567	2040	1997	2055	1985	146670
628	20231213	090100	232572499	1997	1984	2020	1984	28577
629	20231213	090000	175464818	1984	1948	1984	1948	88129