KissMeData/046970/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192700	14132528997	1976	1976	1976	1976	51450
3	20231212	192600	14132528997	1976	1976	1976	1976	0
4	20231212	192500	14132528997	1976	1976	1976	1976	0
5	20231212	192400	14132528997	1976	1976	1976	1976	0
6	20231212	192300	14132528997	1976	1976	1976	1976	0
7	20231212	192200	14132528997	1976	1976	1976	1976	0
8	20231212	192100	14132528997	1976	1976	1976	1976	0
9	20231212	192000	14132528997	1976	1976	1976	1976	0
10	20231212	191900	14132528997	1976	1976	1976	1976	0
11	20231212	191800	14132528997	1976	1976	1976	1976	0
12	20231212	191700	14132528997	1976	1976	1976	1976	0
13	20231212	191600	14132528997	1976	1976	1976	1976	0
14	20231212	191500	14132528997	1976	1976	1976	1976	0
15	20231212	191400	14132528997	1976	1976	1976	1976	0
16	20231212	191300	14132528997	1976	1976	1976	1976	0
17	20231212	191200	14132528997	1976	1976	1976	1976	0
18	20231212	191100	14132528997	1976	1976	1976	1976	0
19	20231212	191000	14132528997	1976	1976	1976	1976	0
20	20231212	190900	14132528997	1976	1976	1976	1976	0
21	20231212	190800	14132528997	1976	1976	1976	1976	0
22	20231212	190700	14132528997	1976	1976	1976	1976	0
23	20231212	190600	14132528997	1976	1976	1976	1976	0
24	20231212	190500	14132528997	1976	1976	1976	1976	0
25	20231212	190400	14132528997	1976	1976	1976	1976	0
26	20231212	190300	14132528997	1976	1976	1976	1976	0
27	20231212	190200	14132528997	1976	1976	1976	1976	0
28	20231212	190100	14132528997	1976	1976	1976	1976	0
29	20231212	190000	14132528997	1976	1976	1976	1976	0
30	20231212	185900	14132528997	1976	1976	1976	1976	0
31	20231212	185800	14132528997	1976	1976	1976	1976	0
32	20231212	185700	14132528997	1976	1976	1976	1976	51450
33	20231212	185600	14132528997	1976	1976	1976	1976	0
34	20231212	185500	14132528997	1976	1976	1976	1976	0
35	20231212	185400	14132528997	1976	1976	1976	1976	0
36	20231212	185300	14132528997	1976	1976	1976	1976	0
37	20231212	185200	14132528997	1976	1976	1976	1976	0
38	20231212	185100	14132528997	1976	1976	1976	1976	0
39	20231212	185000	14132528997	1976	1976	1976	1976	0
40	20231212	184900	14132528997	1976	1976	1976	1976	0
41	20231212	184800	14132528997	1976	1976	1976	1976	0
42	20231212	184700	14132528997	1976	1976	1976	1976	0
43	20231212	184600	14132528997	1976	1976	1976	1976	0
44	20231212	184500	14132528997	1976	1976	1976	1976	0
45	20231212	184400	14132528997	1976	1976	1976	1976	0
46	20231212	184300	14132528997	1976	1976	1976	1976	0
47	20231212	184200	14132528997	1976	1976	1976	1976	0
48	20231212	184100	14132528997	1976	1976	1976	1976	0
49	20231212	184000	14132528997	1976	1976	1976	1976	0
50	20231212	183900	14132528997	1976	1976	1976	1976	0
51	20231212	183800	14132528997	1976	1976	1976	1976	0
52	20231212	183700	14132528997	1976	1976	1976	1976	0
53	20231212	183600	14132528997	1976	1976	1976	1976	0
54	20231212	183500	14132528997	1976	1976	1976	1976	0
55	20231212	183400	14132528997	1976	1976	1976	1976	0
56	20231212	183300	14132528997	1976	1976	1976	1976	0
57	20231212	183200	14132528997	1976	1976	1976	1976	0
58	20231212	183100	14132528997	1976	1976	1976	1976	0
59	20231212	183000	14132528997	1976	1976	1976	1976	0
60	20231212	182900	14132528997	1976	1976	1976	1976	0
61	20231212	182800	14132528997	1976	1976	1976	1976	0
62	20231212	182700	14132528997	1976	1976	1976	1976	51450
63	20231212	182600	14132528997	1976	1976	1976	1976	0
64	20231212	182500	14132528997	1976	1976	1976	1976	0
65	20231212	182400	14132528997	1976	1976	1976	1976	0
66	20231212	182300	14132528997	1976	1976	1976	1976	0
67	20231212	182200	14132528997	1976	1976	1976	1976	0
68	20231212	182100	14132528997	1976	1976	1976	1976	0
69	20231212	182000	14132528997	1976	1976	1976	1976	0
70	20231212	181900	14132528997	1976	1976	1976	1976	0
71	20231212	181800	14132528997	1976	1976	1976	1976	0
72	20231212	181700	14132528997	1976	1976	1976	1976	0
73	20231212	181600	14132528997	1976	1976	1976	1976	0
74	20231212	181500	14132528997	1976	1976	1976	1976	0
75	20231212	181400	14132528997	1976	1976	1976	1976	0
76	20231212	181300	14132528997	1976	1976	1976	1976	0
77	20231212	181200	14132528997	1976	1976	1976	1976	0
78	20231212	181100	14132528997	1976	1976	1976	1976	0
79	20231212	181000	14132528997	1976	1976	1976	1976	0
80	20231212	180900	14132528997	1976	1976	1976	1976	0
81	20231212	180800	14132528997	1976	1976	1976	1976	0
82	20231212	180700	14132528997	1976	1976	1976	1976	0
83	20231212	180600	14132528997	1976	1976	1976	1976	0
84	20231212	180500	14132528997	1976	1976	1976	1976	0
85	20231212	180400	14132528997	1976	1976	1976	1976	0
86	20231212	180300	14132528997	1976	1976	1976	1976	0
87	20231212	180200	14132528997	1976	1976	1976	1976	0
88	20231212	180100	14132528997	1976	1976	1976	1976	0
89	20231212	180000	14132528997	1976	1976	1976	1976	0
90	20231212	175900	14132528997	1976	1976	1976	1976	0
91	20231212	175800	14132528997	1976	1976	1976	1976	0
92	20231212	175700	14132528997	1976	1976	1976	1976	51450
93	20231212	175600	14132528997	1976	1976	1976	1976	0
94	20231212	175500	14132528997	1976	1976	1976	1976	0
95	20231212	175400	14132528997	1976	1976	1976	1976	0
96	20231212	175300	14132528997	1976	1976	1976	1976	0
97	20231212	175200	14132528997	1976	1976	1976	1976	0
98	20231212	175100	14132528997	1976	1976	1976	1976	0
99	20231212	175000	14132528997	1976	1976	1976	1976	0
100	20231212	174900	14132528997	1976	1976	1976	1976	0
101	20231212	174800	14132528997	1976	1976	1976	1976	0
102	20231212	174700	14132528997	1976	1976	1976	1976	0
103	20231212	174600	14132528997	1976	1976	1976	1976	0
104	20231212	174500	14132528997	1976	1976	1976	1976	0
105	20231212	174400	14132528997	1976	1976	1976	1976	0
106	20231212	174300	14132528997	1976	1976	1976	1976	0
107	20231212	174200	14132528997	1976	1976	1976	1976	0
108	20231212	174100	14132528997	1976	1976	1976	1976	0
109	20231212	174000	14132528997	1976	1976	1976	1976	0
110	20231212	173900	14132528997	1976	1976	1976	1976	0
111	20231212	173800	14132528997	1976	1976	1976	1976	0
112	20231212	173700	14132528997	1976	1976	1976	1976	0
113	20231212	173600	14132528997	1976	1976	1976	1976	0
114	20231212	173500	14132528997	1976	1976	1976	1976	0
115	20231212	173400	14132528997	1976	1976	1976	1976	0
116	20231212	173300	14132528997	1976	1976	1976	1976	0
117	20231212	173200	14132528997	1976	1976	1976	1976	0
118	20231212	173100	14132528997	1976	1976	1976	1976	0
119	20231212	173000	14132528997	1976	1976	1976	1976	0
120	20231212	172900	14132528997	1976	1976	1976	1976	0
121	20231212	172800	14132528997	1976	1976	1976	1976	0
122	20231212	172700	14132528997	1976	1976	1976	1976	51450
123	20231212	172600	14132528997	1976	1976	1976	1976	0
124	20231212	172500	14132528997	1976	1976	1976	1976	0
125	20231212	172400	14132528997	1976	1976	1976	1976	0
126	20231212	172300	14132528997	1976	1976	1976	1976	0
127	20231212	172200	14132528997	1976	1976	1976	1976	0
128	20231212	172100	14132528997	1976	1976	1976	1976	0
129	20231212	172000	14132528997	1976	1976	1976	1976	0
130	20231212	171900	14132528997	1976	1976	1976	1976	0
131	20231212	171800	14132528997	1976	1976	1976	1976	0
132	20231212	171700	14132528997	1976	1976	1976	1976	0
133	20231212	171600	14132528997	1976	1976	1976	1976	0
134	20231212	171500	14132528997	1976	1976	1976	1976	0
135	20231212	171400	14132528997	1976	1976	1976	1976	0
136	20231212	171300	14132528997	1976	1976	1976	1976	0
137	20231212	171200	14132528997	1976	1976	1976	1976	0
138	20231212	171100	14132528997	1976	1976	1976	1976	0
139	20231212	171000	14132528997	1976	1976	1976	1976	0
140	20231212	170900	14132528997	1976	1976	1976	1976	0
141	20231212	170800	14132528997	1976	1976	1976	1976	0
142	20231212	170700	14132528997	1976	1976	1976	1976	0
143	20231212	170600	14132528997	1976	1976	1976	1976	0
144	20231212	170500	14132528997	1976	1976	1976	1976	0
145	20231212	170400	14132528997	1976	1976	1976	1976	0
146	20231212	170300	14132528997	1976	1976	1976	1976	0
147	20231212	170200	14132528997	1976	1976	1976	1976	0
148	20231212	170100	14132528997	1976	1976	1976	1976	0
149	20231212	170000	14132528997	1976	1976	1976	1976	0
150	20231212	165900	14132528997	1976	1976	1976	1976	0
151	20231212	165800	14132528997	1976	1976	1976	1976	0
152	20231212	165700	14132528997	1976	1976	1976	1976	51450
153	20231212	165600	14132528997	1976	1976	1976	1976	0
154	20231212	165500	14132528997	1976	1976	1976	1976	0
155	20231212	165400	14132528997	1976	1976	1976	1976	0
156	20231212	165300	14132528997	1976	1976	1976	1976	0
157	20231212	165200	14132528997	1976	1976	1976	1976	0
158	20231212	165100	14132528997	1976	1976	1976	1976	0
159	20231212	165000	14132528997	1976	1976	1976	1976	0
160	20231212	164900	14132528997	1976	1976	1976	1976	0
161	20231212	164800	14132528997	1976	1976	1976	1976	0
162	20231212	164700	14132528997	1976	1976	1976	1976	0
163	20231212	164600	14132528997	1976	1976	1976	1976	0
164	20231212	164500	14132528997	1976	1976	1976	1976	0
165	20231212	164400	14132528997	1976	1976	1976	1976	0
166	20231212	164300	14132528997	1976	1976	1976	1976	0
167	20231212	164200	14132528997	1976	1976	1976	1976	0
168	20231212	164100	14132528997	1976	1976	1976	1976	0
169	20231212	164000	14132528997	1976	1976	1976	1976	0
170	20231212	163900	14132528997	1976	1976	1976	1976	0
171	20231212	163800	14132528997	1976	1976	1976	1976	0
172	20231212	163700	14132528997	1976	1976	1976	1976	0
173	20231212	163600	14132528997	1976	1976	1976	1976	0
174	20231212	163500	14132528997	1976	1976	1976	1976	0
175	20231212	163400	14132528997	1976	1976	1976	1976	0
176	20231212	163300	14132528997	1976	1976	1976	1976	0
177	20231212	163200	14132528997	1976	1976	1976	1976	0
178	20231212	163100	14132528997	1976	1976	1976	1976	0
179	20231212	163000	14132528997	1976	1976	1976	1976	0
180	20231212	162900	14132528997	1976	1976	1976	1976	0
181	20231212	162800	14132528997	1976	1976	1976	1976	0
182	20231212	162700	14132528997	1976	1976	1976	1976	51450
183	20231212	162600	14132528997	1976	1976	1976	1976	0
184	20231212	162500	14132528997	1976	1976	1976	1976	0
185	20231212	162400	14132528997	1976	1976	1976	1976	0
186	20231212	162300	14132528997	1976	1976	1976	1976	0
187	20231212	162200	14132528997	1976	1976	1976	1976	0
188	20231212	162100	14132528997	1976	1976	1976	1976	0
189	20231212	162000	14132528997	1976	1976	1976	1976	0
190	20231212	161900	14132528997	1976	1976	1976	1976	0
191	20231212	161800	14132528997	1976	1976	1976	1976	0
192	20231212	161700	14132528997	1976	1976	1976	1976	0
193	20231212	161600	14132528997	1976	1976	1976	1976	0
194	20231212	161500	14132528997	1976	1976	1976	1976	0
195	20231212	161400	14132528997	1976	1976	1976	1976	0
196	20231212	161300	14132528997	1976	1976	1976	1976	0
197	20231212	161200	14132528997	1976	1976	1976	1976	0
198	20231212	161100	14132528997	1976	1976	1976	1976	0
199	20231212	161000	14132528997	1976	1976	1976	1976	0
200	20231212	160900	14132528997	1976	1976	1976	1976	0
201	20231212	160800	14132528997	1976	1976	1976	1976	0
202	20231212	160700	14132528997	1976	1976	1976	1976	0
203	20231212	160600	14132528997	1976	1976	1976	1976	0
204	20231212	160500	14132528997	1976	1976	1976	1976	0
205	20231212	160400	14132528997	1976	1976	1976	1976	0
206	20231212	160300	14132528997	1976	1976	1976	1976	0
207	20231212	160200	14132528997	1976	1976	1976	1976	0
208	20231212	160100	14132528997	1976	1976	1976	1976	0
209	20231212	160000	14132528997	1976	1976	1976	1976	0
210	20231212	155900	14132528997	1976	1976	1976	1976	0
211	20231212	155800	14132528997	1976	1976	1976	1976	0
212	20231212	155700	14132528997	1976	1976	1976	1976	51450
213	20231212	155600	14132528997	1976	1976	1976	1976	0
214	20231212	155500	14132528997	1976	1976	1976	1976	0
215	20231212	155400	14132528997	1976	1976	1976	1976	0
216	20231212	155300	14132528997	1976	1976	1976	1976	0
217	20231212	155200	14132528997	1976	1976	1976	1976	0
218	20231212	155100	14132528997	1976	1976	1976	1976	0
219	20231212	155000	14132528997	1976	1976	1976	1976	0
220	20231212	154900	14132528997	1976	1976	1976	1976	0
221	20231212	154800	14132528997	1976	1976	1976	1976	0
222	20231212	154700	14132528997	1976	1976	1976	1976	0
223	20231212	154600	14132528997	1976	1976	1976	1976	0
224	20231212	154500	14132528997	1976	1976	1976	1976	0
225	20231212	154400	14132528997	1976	1976	1976	1976	0
226	20231212	154300	14132528997	1976	1976	1976	1976	0
227	20231212	154200	14132528997	1976	1976	1976	1976	0
228	20231212	154100	14132528997	1976	1976	1976	1976	0
229	20231212	154000	14132528997	1976	1976	1976	1976	0
230	20231212	153900	14132528997	1976	1976	1976	1976	0
231	20231212	153800	14132528997	1976	1976	1976	1976	0
232	20231212	153700	14132528997	1976	1976	1976	1976	0
233	20231212	153600	14132528997	1976	1976	1976	1976	0
234	20231212	153500	14132528997	1976	1976	1976	1976	0
235	20231212	153400	14132528997	1976	1976	1976	1976	0
236	20231212	153300	14132528997	1976	1976	1976	1976	0
237	20231212	153200	14132528997	1976	1976	1976	1976	0
238	20231212	153100	14132528997	1976	1976	1976	1976	0
239	20231212	153000	14132528997	1976	1976	1976	1976	51450
240	20231212	152900	14030863797	1971	1971	1971	1971	0
241	20231212	152800	14030863797	1971	1971	1971	1971	0
242	20231212	152700	14030863797	1971	1971	1971	1971	0
243	20231212	152600	14030863797	1971	1971	1971	1971	0
244	20231212	152500	14030863797	1971	1971	1971	1971	0
245	20231212	152400	14030863797	1971	1971	1971	1971	0
246	20231212	152300	14030863797	1971	1971	1971	1971	0
247	20231212	152200	14030863797	1971	1971	1971	1971	0
248	20231212	152100	14030863797	1971	1971	1971	1971	0
249	20231212	152000	14030863797	1971	1971	1971	1971	0
250	20231212	151900	14030863797	1971	1971	1972	1970	12123
251	20231212	151800	14006975862	1971	1971	1972	1970	7121
252	20231212	151700	13992943066	1972	1971	1974	1971	20274
253	20231212	151600	13952949606	1971	1971	1973	1971	3164
254	20231212	151500	13946711300	1971	1972	1972	1971	8492
255	20231212	151400	13929970078	1972	1972	1973	1972	1403
256	20231212	151300	13927203356	1973	1973	1974	1971	7351
257	20231212	151200	13912710872	1973	1972	1973	1972	3538
258	20231212	151100	13905733446	1972	1974	1974	1972	11244
259	20231212	151000	13883548751	1975	1975	1975	1974	4773
260	20231212	150900	13874122533	1976	1978	1978	1976	1819
261	20231212	150800	13870525504	1978	1980	1980	1978	8625
262	20231212	150700	13853458552	1980	1975	1980	1975	8693
263	20231212	150600	13836261003	1975	1978	1978	1975	5145
264	20231212	150500	13826088369	1975	1979	1979	1975	5412
265	20231212	150400	13815394774	1978	1975	1978	1975	4889
266	20231212	150300	13805737808	1974	1974	1975	1974	5476
267	20231212	150200	13794925966	1973	1972	1979	1972	411
268	20231212	150100	13794114939	1972	1975	1978	1971	14833
269	20231212	150000	13764822809	1971	1973	1975	1971	10740
270	20231212	145900	13743643515	1972	1974	1975	1972	3423
271	20231212	145800	13736889444	1975	1974	1975	1973	863
272	20231212	145700	13735185953	1973	1974	1976	1973	7485
273	20231212	145600	13720405211	1973	1973	1975	1972	1039
274	20231212	145500	13718355498	1973	1972	1975	1972	4040
275	20231212	145400	13710379686	1972	1972	1973	1972	897
276	20231212	145300	13708610590	1972	1973	1975	1972	1488
277	20231212	145200	13705675404	1972	1975	1975	1972	608
278	20231212	145100	13704476006	1975	1972	1975	1971	12942
279	20231212	145000	13678942178	1972	1972	1974	1971	13751
280	20231212	144900	13651827116	1972	1973	1974	1972	8292
281	20231212	144800	13635469765	1973	1974	1975	1972	3156
282	20231212	144700	13629239616	1974	1971	1974	1971	8535
283	20231212	144600	13612401159	1971	1973	1973	1970	8223
284	20231212	144500	13596200160	1973	1971	1973	1971	2341
285	20231212	144400	13591585049	1970	1971	1972	1970	9212
286	20231212	144300	13573428810	1971	1972	1972	1971	1535
287	20231212	144200	13570402789	1972	1974	1974	1972	1454
288	20231212	144100	13567534841	1974	1971	1974	1971	4477
289	20231212	144000	13558701983	1971	1975	1975	1971	623
290	20231212	143900	13557471958	1975	1971	1975	1971	3397
291	20231212	143800	13550764557	1971	1971	1972	1971	1526
292	20231212	143700	13547756761	1971	1971	1975	1971	234
293	20231212	143600	13547295473	1971	1973	1973	1970	8861
294	20231212	143500	13529835331	1975	1975	1975	1971	1831
295	20231212	143400	13526220204	1971	1971	1977	1971	12753
296	20231212	143300	13501022376	1975	1972	1976	1971	5161
297	20231212	143200	13490845777	1972	1972	1973	1971	3202
298	20231212	143100	13484533095	1971	1977	1977	1971	4441
299	20231212	143000	13475772173	1977	1978	1978	1977	331
300	20231212	142900	13475117465	1978	1975	1978	1974	1759
301	20231212	142800	13471643951	1975	1979	1979	1974	1087
302	20231212	142700	13469497404	1975	1977	1980	1975	13275
303	20231212	142600	13443267482	1977	1977	1980	1977	1683
304	20231212	142500	13439940062	1978	1980	1980	1978	111
305	20231212	142400	13439720490	1979	1979	1981	1979	3799
306	20231212	142300	13432200783	1980	1977	1980	1976	8287
307	20231212	142200	13415809331	1977	1979	1979	1976	11293
308	20231212	142100	13393483822	1977	1978	1980	1977	7091
309	20231212	142000	13379456330	1981	1981	1983	1980	5273
310	20231212	141900	13369014345	1980	1980	1983	1980	2266
311	20231212	141800	13364524653	1981	1980	1981	1978	8025
312	20231212	141700	13348633084	1980	1980	1983	1977	4468
313	20231212	141600	13339788284	1977	1986	1987	1977	12986
314	20231212	141500	13314065362	1985	1982	1987	1978	23789
315	20231212	141400	13266893795	1981	1976	1983	1976	10855
316	20231212	141300	13245403827	1977	1969	1978	1969	6928
317	20231212	141200	13231724615	1969	1969	1972	1967	3096
318	20231212	141100	13225627705	1969	1959	1970	1959	7062
319	20231212	141000	13211771616	1958	1958	1958	1958	101
320	20231212	140900	13211573858	1959	1954	1959	1954	16668
321	20231212	140800	13179001161	1954	1954	1959	1954	9826
322	20231212	140700	13159784495	1955	1955	1955	1954	10126
323	20231212	140600	13139993190	1955	1955	1955	1955	3092
324	20231212	140500	13133948330	1955	1956	1956	1955	6168
325	20231212	140400	13121888788	1956	1956	1956	1956	543
326	20231212	140300	13120826680	1956	1958	1958	1956	5642
327	20231212	140200	13109786465	1958	1959	1959	1957	4900
328	20231212	140100	13100191171	1959	1958	1959	1956	2526
329	20231212	140000	13095246975	1958	1958	1959	1958	478
330	20231212	135900	13094311009	1958	1958	1958	1958	63
331	20231212	135800	13094187655	1957	1959	1960	1955	8283
332	20231212	135700	13077955874	1959	1960	1960	1955	3591
333	20231212	135600	13070927565	1959	1959	1960	1959	679
334	20231212	135500	13069597384	1959	1958	1959	1955	1959
335	20231212	135400	13065762992	1958	1959	1959	1955	6068
336	20231212	135300	13053897166	1960	1959	1960	1959	151
337	20231212	135200	13053601342	1959	1957	1960	1957	2585
338	20231212	135100	13048536096	1956	1954	1956	1954	1792
339	20231212	135000	13045030947	1954	1955	1955	1954	2135
340	20231212	134900	13040857201	1955	1955	1956	1955	5218
341	20231212	134800	13030656007	1955	1955	1956	1955	3053
342	20231212	134700	13024685392	1956	1956	1956	1955	1023
343	20231212	134600	13022684604	1957	1954	1957	1954	572
344	20231212	134500	13021566913	1954	1954	1957	1954	208
345	20231212	134400	13021160458	1954	1954	1957	1954	808
346	20231212	134300	13019581569	1954	1954	1954	1954	2043
347	20231212	134200	13015589547	1954	1953	1954	1953	4035
348	20231212	134100	13007707110	1953	1957	1957	1953	2255
349	20231212	134000	13003301327	1957	1953	1957	1952	2034
350	20231212	133900	12999329343	1952	1954	1957	1952	8253
351	20231212	133800	12983210773	1953	1956	1956	1953	9147
352	20231212	133700	12965332013	1956	1955	1956	1955	1509
353	20231212	133600	12962381628	1956	1955	1956	1955	1742
354	20231212	133500	12958975876	1957	1960	1960	1957	1256
355	20231212	133400	12956515483	1959	1964	1964	1959	1460
356	20231212	133300	12953653250	1964	1958	1964	1958	259
357	20231212	133200	12953144875	1958	1955	1958	1954	3536
358	20231212	133100	12946232801	1955	1955	1955	1954	3407
359	20231212	133000	12939572412	1955	1955	1957	1954	4202
360	20231212	132900	12931360304	1955	1953	1958	1953	3349
361	20231212	132800	12924805943	1953	1958	1958	1952	11945
362	20231212	132700	12901453437	1957	1957	1960	1957	4679
363	20231212	132600	12892295932	1957	1959	1966	1957	7456
364	20231212	132500	12877698501	1957	1963	1964	1957	10941
365	20231212	132400	12856272572	1963	1963	1963	1963	92
366	20231212	132300	12856091976	1964	1964	1964	1957	1902
367	20231212	132200	12852363589	1964	1964	1964	1964	1274
368	20231212	132100	12849861453	1964	1967	1967	1963	2630
369	20231212	132000	12844694007	1967	1978	1978	1964	4818
370	20231212	131900	12835211992	1970	1972	1980	1969	293
371	20231212	131800	12834633561	1981	1983	1983	1972	5793
372	20231212	131700	12823197963	1976	1981	1988	1976	12277
373	20231212	131600	12798894442	1981	1980	1982	1978	4473
374	20231212	131500	12790034179	1981	1982	1982	1972	5154
375	20231212	131400	12779853918	1982	1983	1983	1979	6368
376	20231212	131300	12767228957	1980	1970	1980	1970	11413
377	20231212	131200	12744679775	1970	1959	1970	1959	4811
378	20231212	131100	12735210412	1958	1962	1968	1958	56408
379	20231212	131000	12624527693	1962	1956	1962	1956	3144
380	20231212	130900	12618372029	1956	1957	1957	1956	6507
381	20231212	130800	12605640322	1956	1957	1958	1956	3391
382	20231212	130700	12599004851	1957	1957	1957	1956	823
383	20231212	130600	12597394804	1957	1958	1958	1955	2422
384	20231212	130500	12592658515	1959	1959	1959	1955	5837
385	20231212	130400	12581240258	1959	1959	1962	1958	8408
386	20231212	130300	12564768818	1960	1961	1963	1960	9156
387	20231212	130200	12546819594	1961	1963	1963	1961	2494
388	20231212	130100	12541928720	1961	1961	1964	1960	1057
389	20231212	130000	12539856246	1961	1961	1965	1961	1083
390	20231212	125900	12537732205	1964	1960	1964	1960	858
391	20231212	125800	12536049846	1960	1961	1961	1960	2397
392	20231212	125700	12531349472	1967	1960	1968	1960	149
393	20231212	125600	12531056292	1959	1959	1968	1959	3195
394	20231212	125500	12524794414	1959	1957	1959	1957	2900
395	20231212	125400	12519117171	1957	1956	1957	1955	7165
396	20231212	125300	12505096317	1956	1957	1957	1956	1608
397	20231212	125200	12501950261	1957	1952	1958	1952	5839
398	20231212	125100	12490539100	1954	1952	1954	1950	7295
399	20231212	125000	12476301518	1954	1954	1955	1954	2207
400	20231212	124900	12471989030	1951	1957	1958	1950	13024
401	20231212	124800	12446577887	1958	1958	1958	1953	5459
402	20231212	124700	12435911060	1958	1954	1958	1954	2732
403	20231212	124600	12430572516	1958	1959	1959	1951	8914
404	20231212	124500	12413160169	1959	1960	1960	1955	3829
405	20231212	124400	12405668031	1960	1959	1960	1959	1635
406	20231212	124300	12402465049	1954	1959	1959	1950	31545
407	20231212	124200	12340820546	1959	1960	1965	1959	9401
408	20231212	124100	12322397058	1961	1962	1962	1960	8157
409	20231212	124000	12306406221	1965	1967	1967	1960	7910
410	20231212	123900	12290892388	1967	1964	1968	1960	16356
411	20231212	123800	12258794308	1964	1964	1968	1964	2531
412	20231212	123700	12253822789	1964	1965	1968	1961	11324
413	20231212	123600	12231582715	1965	1968	1969	1965	6422
414	20231212	123500	12218953745	1970	1970	1971	1965	1740
415	20231212	123400	12215531090	1970	1971	1973	1968	4993
416	20231212	123300	12205695817	1973	1970	1973	1969	2862
417	20231212	123200	12200055495	1971	1970	1971	1968	3357
418	20231212	123100	12193442557	1971	1968	1971	1966	7233
419	20231212	123000	12179207242	1970	1967	1970	1966	5120
420	20231212	122900	12169137772	1967	1971	1971	1967	1246
421	20231212	122800	12166684220	1973	1973	1973	1967	1966
422	20231212	122700	12162808776	1973	1975	1975	1967	3320
423	20231212	122600	12156273236	1975	1972	1975	1971	5624
424	20231212	122500	12145176387	1973	1978	1978	1970	3697
425	20231212	122400	12137884240	1975	1976	1980	1974	9666
426	20231212	122300	12118794643	1980	1978	1980	1975	7368
427	20231212	122200	12104222433	1980	1979	1981	1977	3053
428	20231212	122100	12098184891	1981	1984	1985	1976	2633
429	20231212	122000	12092967354	1984	1980	1987	1977	8705
430	20231212	121900	12075710660	1981	1973	1981	1971	21142
431	20231212	121800	12033977791	1973	1974	1974	1973	495
432	20231212	121700	12033000953	1970	1970	1974	1969	3894
433	20231212	121600	12025322928	1970	1966	1970	1966	4490
434	20231212	121500	12016477635	1966	1970	1970	1966	6585
435	20231212	121400	12003512674	1969	1966	1970	1966	1878
436	20231212	121300	11999814989	1966	1966	1966	1965	3957
437	20231212	121200	11992036457	1965	1969	1969	1965	12236
438	20231212	121100	11967984019	1969	1967	1969	1966	2966
439	20231212	121000	11962148524	1967	1966	1967	1966	9917
440	20231212	120900	11942647787	1967	1967	1967	1967	3157
441	20231212	120800	11936437968	1968	1969	1970	1967	4596
442	20231212	120700	11927392967	1969	1968	1971	1967	3417
443	20231212	120600	11920665255	1968	1970	1971	1968	6724
444	20231212	120500	11907430148	1970	1969	1971	1969	1309
445	20231212	120400	11904851908	1968	1968	1968	1967	8944
446	20231212	120300	11887250360	1968	1974	1974	1968	4496
447	20231212	120200	11878396297	1972	1972	1972	1972	2448
448	20231212	120100	11873568841	1974	1974	1975	1974	357
449	20231212	120000	11872863829	1975	1972	1975	1972	4935
450	20231212	115900	11863131845	1973	1973	1973	1972	1287
451	20231212	115800	11860592886	1973	1973	1973	1972	400
452	20231212	115700	11859803987	1972	1970	1976	1970	83
453	20231212	115600	11859640113	1970	1969	1970	1969	814
454	20231212	115500	11858037313	1969	1970	1970	1969	3348
455	20231212	115400	11851444801	1969	1968	1969	1968	4626
456	20231212	115300	11842339046	1969	1969	1969	1968	8768
457	20231212	115200	11825079475	1969	1969	1970	1969	4268
458	20231212	115100	11816674809	1974	1975	1976	1969	22090
459	20231212	115000	11773120978	1980	1981	1981	1975	13780
460	20231212	114900	11745887930	1976	1977	1982	1973	7021
461	20231212	114800	11731994175	1982	1983	1983	1972	6324
462	20231212	114700	11719495127	1976	1979	1985	1974	14529
463	20231212	114600	11690765180	1985	1985	1985	1975	11422
464	20231212	114500	11668161244	1980	1985	1993	1980	19499
465	20231212	114400	11629432394	1980	1976	1990	1975	16886
466	20231212	114300	11595975472	1980	1972	1980	1969	5220
467	20231212	114200	11585682374	1969	1972	1973	1968	22714
468	20231212	114100	11540950193	1972	1973	1975	1972	2111
469	20231212	114000	11536783652	1972	1971	1974	1971	3409
470	20231212	113900	11530058531	1971	1970	1973	1970	10796
471	20231212	113800	11508777212	1969	1973	1974	1969	16607
472	20231212	113700	11476043444	1974	1974	1974	1973	12410
473	20231212	113600	11451546869	1974	1975	1975	1974	9129
474	20231212	113500	11433519085	1975	1979	1979	1975	11120
475	20231212	113400	11411541370	1979	1979	1980	1979	1406
476	20231212	113300	11408758895	1980	1978	1980	1978	848
477	20231212	113200	11407080635	1978	1976	1978	1976	5400
478	20231212	113100	11396408037	1976	1976	1977	1975	9788
479	20231212	113000	11377072876	1976	1976	1976	1975	2794
480	20231212	112900	11371554574	1980	1978	1980	1975	2688
481	20231212	112800	11366243085	1980	1977	1980	1975	13022
482	20231212	112700	11340494189	1977	1980	1981	1977	5541
483	20231212	112600	11329530871	1981	1978	1981	1978	5192
484	20231212	112500	11319253672	1981	1981	1981	1978	21201
485	20231212	112400	11277303689	1981	1983	1983	1980	11141
486	20231212	112300	11255236923	1984	1985	1988	1984	4817
487	20231212	112200	11245674508	1985	1987	1990	1984	46281
488	20231212	112100	11153762962	1987	1988	1990	1987	2485
489	20231212	112000	11148822537	1988	1988	1989	1988	6839
490	20231212	111900	11135226595	1988	1988	1989	1988	2571
491	20231212	111800	11130114778	1988	1988	1989	1988	4094
492	20231212	111700	11121975204	1989	1991	1991	1988	8582
493	20231212	111600	11104901441	1991	1990	1991	1990	3508
494	20231212	111500	11097918719	1990	1991	1991	1990	5695
495	20231212	111400	11086582705	1991	1991	1991	1990	7828
496	20231212	111300	11071001816	1991	1993	1993	1990	4489
497	20231212	111200	11062065199	1990	1990	1991	1990	3516
498	20231212	111100	11055068247	1990	1992	1993	1990	10278
499	20231212	111000	11034603661	1992	1994	1994	1992	10658
500	20231212	110900	11013362474	1997	1997	1997	1994	464
501	20231212	110800	11012437025	1998	1994	1998	1993	5480
502	20231212	110700	11001511258	1993	1997	1997	1993	8359
503	20231212	110600	10984841931	1997	1996	1997	1996	1997
504	20231212	110500	10980854113	1999	1994	1999	1994	4496
505	20231212	110400	10971876942	1994	1996	1996	1994	8225
506	20231212	110300	10955471493	1996	1999	2000	1996	4148
507	20231212	110200	10947184871	2000	1995	2005	1995	4354
508	20231212	110100	10938480889	1995	2005	2005	1993	4381
509	20231212	110000	10929736149	1992	1992	2005	1991	10483
510	20231212	105900	10908809502	1991	1993	1993	1991	2587
511	20231212	105800	10903655142	1993	1994	1994	1993	1187
512	20231212	105700	10901289192	1994	1995	1997	1994	2904
513	20231212	105600	10895494211	1997	1991	1997	1990	11606
514	20231212	105500	10872335477	1991	1997	1997	1990	13515
515	20231212	105400	10845408843	1997	2005	2005	1991	27041
516	20231212	105300	10791460863	1998	2000	2010	1996	17267
517	20231212	105200	10756912054	2010	1992	2010	1992	4293
518	20231212	105100	10748306140	2005	2000	2015	1992	47941
519	20231212	105000	10652220767	2005	2000	2010	2000	16819
520	20231212	104900	10618519942	2010	2005	2010	1999	5608
521	20231212	104800	10607276806	1999	1992	2005	1990	21888
522	20231212	104700	10563496611	1989	1993	1994	1987	18835
523	20231212	104600	10526020652	1989	1990	1991	1989	6762
524	20231212	104500	10512565103	1989	1995	1995	1988	5922
525	20231212	104400	10500782748	1995	1996	1999	1992	17411
526	20231212	104300	10466058897	1995	1997	1999	1995	5375
527	20231212	104200	10455330913	1994	1998	1998	1994	5358
528	20231212	104100	10444633077	1997	2000	2005	1997	11607
529	20231212	104000	10421420032	2000	1998	2000	1998	16291
530	20231212	103900	10388843542	1995	1988	2000	1988	20419
531	20231212	103800	10348095302	1987	1990	1994	1985	18449
532	20231212	103700	10311425435	1988	1992	1992	1988	27188
533	20231212	103600	10257310112	1992	1993	1994	1992	3421
534	20231212	103500	10250492134	1993	1991	1993	1991	3338
535	20231212	103400	10243843535	1990	1992	1992	1989	20163
536	20231212	103300	10203712018	1992	1992	1999	1990	6150
537	20231212	103200	10191455691	1991	1993	1997	1991	6293
538	20231212	103100	10178911380	1993	1995	1995	1992	12983
539	20231212	103000	10153023739	1995	1998	1998	1995	4873
540	20231212	102900	10143294189	1998	1998	1999	1995	3611
541	20231212	102800	10136079819	1999	2005	2005	1994	12903
542	20231212	102700	10110289492	2005	2000	2010	1999	6314
543	20231212	102600	10097638258	2000	2000	2005	2000	6818
544	20231212	102500	10083997873	2005	2000	2010	2000	3802
545	20231212	102400	10076389148	2000	2015	2015	2000	6751
546	20231212	102300	10062827033	2015	1991	2015	1990	12196
547	20231212	102200	10038385703	2005	2010	2010	1990	10608
548	20231212	102100	10017165297	2010	2010	2010	2005	8499
549	20231212	102000	10000104622	2010	2010	2015	2000	5843
550	20231212	101900	9988365927	2010	2005	2015	2005	12735
551	20231212	101800	9962763452	2000	1997	2000	1997	5643
552	20231212	101700	9951481962	1998	1988	1998	1988	10637
553	20231212	101600	9930308300	1988	1988	1995	1988	4369
554	20231212	101500	9921614467	1988	1990	2005	1985	9393
555	20231212	101400	9902899442	1991	1991	2005	1990	16504
556	20231212	101300	9870002979	1991	2005	2010	1980	12805
557	20231212	101200	9844471203	2010	1980	2010	1980	27210
558	20231212	101100	9790323374	1980	1969	1982	1969	10256
559	20231212	101000	9770055937	1969	1971	1971	1969	17965
560	20231212	100900	9734653107	1971	1976	1976	1970	11316
561	20231212	100800	9712342289	1976	1976	1980	1971	14122
562	20231212	100700	9684463486	1976	1981	1981	1975	2000
563	20231212	100600	9680511092	1975	1978	1981	1975	9937
564	20231212	100500	9660850227	1975	1979	1981	1974	4066
565	20231212	100400	9652810801	1980	1973	1980	1971	12725
566	20231212	100300	9627681673	1979	1977	1979	1970	37059
567	20231212	100200	9554594299	1977	1972	1982	1969	6141
568	20231212	100100	9542481873	1969	1969	1982	1961	41861
569	20231212	100000	9459986624	1969	1970	1973	1965	23670
570	20231212	095900	9413391283	1966	1976	1977	1954	88215
571	20231212	095800	9239744166	1978	1978	1981	1974	38150
572	20231212	095700	9164283518	1978	1985	1986	1973	51162
573	20231212	095600	9063050789	1985	2005	2010	1980	183924
574	20231212	095500	8695628153	2005	2015	2030	2005	39600
575	20231212	095400	8615855433	2010	2005	2020	2005	30357
576	20231212	095300	8554800678	2005	2015	2015	2005	24961
577	20231212	095200	8504655923	2015	2015	2015	2010	6839
578	20231212	095100	8490891008	2015	2010	2015	2010	7275
579	20231212	095000	8476253068	2010	2010	2015	2010	15336
580	20231212	094900	8445420458	2010	2015	2015	2010	17458
581	20231212	094800	8410280338	2015	2015	2020	2015	8982
582	20231212	094700	8392179748	2015	2015	2025	2010	23092
583	20231212	094600	8345594478	2010	2020	2020	2010	16303
584	20231212	094500	8312742923	2020	2015	2025	2015	5664
585	20231212	094400	8301323058	2020	2015	2030	2015	6803
586	20231212	094300	8287567083	2015	2015	2030	2010	33900
587	20231212	094200	8219054713	2015	2020	2020	2015	9996
588	20231212	094100	8198908473	2015	2020	2030	2015	34620
589	20231212	094000	8128982863	2020	2020	2025	2010	30926
590	20231212	093900	8066655358	2020	2020	2025	2015	55315
591	20231212	093800	7954918458	2025	2030	2030	2020	13530
592	20231212	093700	7927523273	2025	2035	2035	2020	23045
593	20231212	093600	7880792963	2030	2020	2035	2020	30580
594	20231212	093500	7818852833	2025	2030	2030	2020	17815
595	20231212	093400	7782794088	2025	2030	2035	2020	67138
596	20231212	093300	7646785743	2025	2045	2050	2020	52849
597	20231212	093200	7539350448	2040	2030	2045	2020	53298
598	20231212	093100	7430813173	2020	2020	2035	2020	21439
599	20231212	093000	7387372438	2035	2035	2045	2020	58205
600	20231212	092900	7269040653	2040	2025	2045	2010	203694
601	20231212	092800	6856925248	2025	2020	2025	2015	13498
602	20231212	092700	6829635673	2025	2025	2030	2020	17705
603	20231212	092600	6793779383	2020	2010	2030	2010	40744
604	20231212	092500	6711610948	2010	2005	2020	2005	72158
605	20231212	092400	6566434173	2005	2015	2020	2005	58300
606	20231212	092300	6449282053	2015	2020	2020	2015	26364
607	20231212	092200	6396145678	2020	2025	2030	2015	17874
608	20231212	092100	6360007628	2030	2015	2030	2010	31083
609	20231212	092000	6297170918	2010	2010	2035	2000	38653
610	20231212	091900	6219328173	2010	2015	2020	2000	100096
611	20231212	091800	6018538793	2015	2035	2035	2015	48636
612	20231212	091700	5920257298	2040	2030	2040	2020	63190
613	20231212	091600	5792127463	2025	2035	2040	2020	57929
614	20231212	091500	5674625213	2030	2020	2040	2010	63003
615	20231212	091400	5547157808	2020	2020	2035	2015	86533
616	20231212	091300	5372193518	2025	2020	2045	2020	76469
617	20231212	091200	5216955833	2020	2035	2045	2015	89510
618	20231212	091100	5035847538	2045	2060	2080	2020	229967
619	20231212	091000	4564589393	2065	2045	2085	2040	342095
620	20231212	090900	3857210108	2035	2015	2055	2010	225190
621	20231212	090800	3399341668	2015	2010	2020	1999	91900
622	20231212	090700	3214754602	2005	1982	2010	1977	141006
623	20231212	090600	2932746400	1981	1945	1982	1940	129815
624	20231212	090500	2677705961	1946	1925	1956	1915	237585
625	20231212	090400	2218788951	1924	1938	1938	1922	245031
626	20231212	090300	1745759808	1936	1958	1968	1931	340869
627	20231212	090200	1082872402	1958	1975	1976	1958	109863
628	20231212	090100	867090174	1964	1997	1997	1958	209208
629	20231212	090000	453959353	1995	2000	2015	1995	222219