KissMeData/239340/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205600	6051018769	1976	1976	1976	1976	23079
3	20241223	205500	6051018769	1976	1976	1976	1976	0
4	20241223	205400	6051018769	1976	1976	1976	1976	0
5	20241223	205300	6051018769	1976	1976	1976	1976	0
6	20241223	205200	6051018769	1976	1976	1976	1976	0
7	20241223	205100	6051018769	1976	1976	1976	1976	0
8	20241223	205000	6051018769	1976	1976	1976	1976	0
9	20241223	204900	6051018769	1976	1976	1976	1976	0
10	20241223	204800	6051018769	1976	1976	1976	1976	0
11	20241223	204700	6051018769	1976	1976	1976	1976	0
12	20241223	204600	6051018769	1976	1976	1976	1976	0
13	20241223	204500	6051018769	1976	1976	1976	1976	0
14	20241223	204400	6051018769	1976	1976	1976	1976	0
15	20241223	204300	6051018769	1976	1976	1976	1976	0
16	20241223	204200	6051018769	1976	1976	1976	1976	0
17	20241223	204100	6051018769	1976	1976	1976	1976	0
18	20241223	204000	6051018769	1976	1976	1976	1976	0
19	20241223	203900	6051018769	1976	1976	1976	1976	0
20	20241223	203800	6051018769	1976	1976	1976	1976	0
21	20241223	203700	6051018769	1976	1976	1976	1976	0
22	20241223	203600	6051018769	1976	1976	1976	1976	0
23	20241223	203500	6051018769	1976	1976	1976	1976	0
24	20241223	203400	6051018769	1976	1976	1976	1976	0
25	20241223	203300	6051018769	1976	1976	1976	1976	0
26	20241223	203200	6051018769	1976	1976	1976	1976	0
27	20241223	203100	6051018769	1976	1976	1976	1976	0
28	20241223	203000	6051018769	1976	1976	1976	1976	0
29	20241223	202900	6051018769	1976	1976	1976	1976	0
30	20241223	202800	6051018769	1976	1976	1976	1976	0
31	20241223	202700	6051018769	1976	1976	1976	1976	0
32	20241223	202600	6051018769	1976	1976	1976	1976	23079
33	20241223	202500	6051018769	1976	1976	1976	1976	0
34	20241223	202400	6051018769	1976	1976	1976	1976	0
35	20241223	202300	6051018769	1976	1976	1976	1976	0
36	20241223	202200	6051018769	1976	1976	1976	1976	0
37	20241223	202100	6051018769	1976	1976	1976	1976	0
38	20241223	202000	6051018769	1976	1976	1976	1976	0
39	20241223	201900	6051018769	1976	1976	1976	1976	0
40	20241223	201800	6051018769	1976	1976	1976	1976	0
41	20241223	201700	6051018769	1976	1976	1976	1976	0
42	20241223	201600	6051018769	1976	1976	1976	1976	0
43	20241223	201500	6051018769	1976	1976	1976	1976	0
44	20241223	201400	6051018769	1976	1976	1976	1976	0
45	20241223	201300	6051018769	1976	1976	1976	1976	0
46	20241223	201200	6051018769	1976	1976	1976	1976	0
47	20241223	201100	6051018769	1976	1976	1976	1976	0
48	20241223	201000	6051018769	1976	1976	1976	1976	0
49	20241223	200900	6051018769	1976	1976	1976	1976	0
50	20241223	200800	6051018769	1976	1976	1976	1976	0
51	20241223	200700	6051018769	1976	1976	1976	1976	0
52	20241223	200600	6051018769	1976	1976	1976	1976	0
53	20241223	200500	6051018769	1976	1976	1976	1976	0
54	20241223	200400	6051018769	1976	1976	1976	1976	0
55	20241223	200300	6051018769	1976	1976	1976	1976	0
56	20241223	200200	6051018769	1976	1976	1976	1976	0
57	20241223	200100	6051018769	1976	1976	1976	1976	0
58	20241223	200000	6051018769	1976	1976	1976	1976	0
59	20241223	195900	6051018769	1976	1976	1976	1976	0
60	20241223	195800	6051018769	1976	1976	1976	1976	0
61	20241223	195700	6051018769	1976	1976	1976	1976	0
62	20241223	195600	6051018769	1976	1976	1976	1976	23079
63	20241223	195500	6051018769	1976	1976	1976	1976	0
64	20241223	195400	6051018769	1976	1976	1976	1976	0
65	20241223	195300	6051018769	1976	1976	1976	1976	0
66	20241223	195200	6051018769	1976	1976	1976	1976	0
67	20241223	195100	6051018769	1976	1976	1976	1976	0
68	20241223	195000	6051018769	1976	1976	1976	1976	0
69	20241223	194900	6051018769	1976	1976	1976	1976	0
70	20241223	194800	6051018769	1976	1976	1976	1976	0
71	20241223	194700	6051018769	1976	1976	1976	1976	0
72	20241223	194600	6051018769	1976	1976	1976	1976	0
73	20241223	194500	6051018769	1976	1976	1976	1976	0
74	20241223	194400	6051018769	1976	1976	1976	1976	0
75	20241223	194300	6051018769	1976	1976	1976	1976	0
76	20241223	194200	6051018769	1976	1976	1976	1976	0
77	20241223	194100	6051018769	1976	1976	1976	1976	0
78	20241223	194000	6051018769	1976	1976	1976	1976	0
79	20241223	193900	6051018769	1976	1976	1976	1976	0
80	20241223	193800	6051018769	1976	1976	1976	1976	0
81	20241223	193700	6051018769	1976	1976	1976	1976	0
82	20241223	193600	6051018769	1976	1976	1976	1976	0
83	20241223	193500	6051018769	1976	1976	1976	1976	0
84	20241223	193400	6051018769	1976	1976	1976	1976	0
85	20241223	193300	6051018769	1976	1976	1976	1976	0
86	20241223	193200	6051018769	1976	1976	1976	1976	0
87	20241223	193100	6051018769	1976	1976	1976	1976	0
88	20241223	193000	6051018769	1976	1976	1976	1976	0
89	20241223	192900	6051018769	1976	1976	1976	1976	0
90	20241223	192800	6051018769	1976	1976	1976	1976	0
91	20241223	192700	6051018769	1976	1976	1976	1976	0
92	20241223	192600	6051018769	1976	1976	1976	1976	23079
93	20241223	192500	6051018769	1976	1976	1976	1976	0
94	20241223	192400	6051018769	1976	1976	1976	1976	0
95	20241223	192300	6051018769	1976	1976	1976	1976	0
96	20241223	192200	6051018769	1976	1976	1976	1976	0
97	20241223	192100	6051018769	1976	1976	1976	1976	0
98	20241223	192000	6051018769	1976	1976	1976	1976	0
99	20241223	191900	6051018769	1976	1976	1976	1976	0
100	20241223	191800	6051018769	1976	1976	1976	1976	0
101	20241223	191700	6051018769	1976	1976	1976	1976	0
102	20241223	191600	6051018769	1976	1976	1976	1976	0
103	20241223	191500	6051018769	1976	1976	1976	1976	0
104	20241223	191400	6051018769	1976	1976	1976	1976	0
105	20241223	191300	6051018769	1976	1976	1976	1976	0
106	20241223	191200	6051018769	1976	1976	1976	1976	0
107	20241223	191100	6051018769	1976	1976	1976	1976	0
108	20241223	191000	6051018769	1976	1976	1976	1976	0
109	20241223	190900	6051018769	1976	1976	1976	1976	0
110	20241223	190800	6051018769	1976	1976	1976	1976	0
111	20241223	190700	6051018769	1976	1976	1976	1976	0
112	20241223	190600	6051018769	1976	1976	1976	1976	0
113	20241223	190500	6051018769	1976	1976	1976	1976	0
114	20241223	190400	6051018769	1976	1976	1976	1976	0
115	20241223	190300	6051018769	1976	1976	1976	1976	0
116	20241223	190200	6051018769	1976	1976	1976	1976	0
117	20241223	190100	6051018769	1976	1976	1976	1976	0
118	20241223	190000	6051018769	1976	1976	1976	1976	0
119	20241223	185900	6051018769	1976	1976	1976	1976	0
120	20241223	185800	6051018769	1976	1976	1976	1976	0
121	20241223	185700	6051018769	1976	1976	1976	1976	0
122	20241223	185600	6051018769	1976	1976	1976	1976	23079
123	20241223	185500	6051018769	1976	1976	1976	1976	0
124	20241223	185400	6051018769	1976	1976	1976	1976	0
125	20241223	185300	6051018769	1976	1976	1976	1976	0
126	20241223	185200	6051018769	1976	1976	1976	1976	0
127	20241223	185100	6051018769	1976	1976	1976	1976	0
128	20241223	185000	6051018769	1976	1976	1976	1976	0
129	20241223	184900	6051018769	1976	1976	1976	1976	0
130	20241223	184800	6051018769	1976	1976	1976	1976	0
131	20241223	184700	6051018769	1976	1976	1976	1976	0
132	20241223	184600	6051018769	1976	1976	1976	1976	0
133	20241223	184500	6051018769	1976	1976	1976	1976	0
134	20241223	184400	6051018769	1976	1976	1976	1976	0
135	20241223	184300	6051018769	1976	1976	1976	1976	0
136	20241223	184200	6051018769	1976	1976	1976	1976	0
137	20241223	184100	6051018769	1976	1976	1976	1976	0
138	20241223	184000	6051018769	1976	1976	1976	1976	0
139	20241223	183900	6051018769	1976	1976	1976	1976	0
140	20241223	183800	6051018769	1976	1976	1976	1976	0
141	20241223	183700	6051018769	1976	1976	1976	1976	0
142	20241223	183600	6051018769	1976	1976	1976	1976	0
143	20241223	183500	6051018769	1976	1976	1976	1976	0
144	20241223	183400	6051018769	1976	1976	1976	1976	0
145	20241223	183300	6051018769	1976	1976	1976	1976	0
146	20241223	183200	6051018769	1976	1976	1976	1976	0
147	20241223	183100	6051018769	1976	1976	1976	1976	0
148	20241223	183000	6051018769	1976	1976	1976	1976	0
149	20241223	182900	6051018769	1976	1976	1976	1976	0
150	20241223	182800	6051018769	1976	1976	1976	1976	0
151	20241223	182700	6051018769	1976	1976	1976	1976	0
152	20241223	182600	6051018769	1976	1976	1976	1976	23079
153	20241223	182500	6051018769	1976	1976	1976	1976	0
154	20241223	182400	6051018769	1976	1976	1976	1976	0
155	20241223	182300	6051018769	1976	1976	1976	1976	0
156	20241223	182200	6051018769	1976	1976	1976	1976	0
157	20241223	182100	6051018769	1976	1976	1976	1976	0
158	20241223	182000	6051018769	1976	1976	1976	1976	0
159	20241223	181900	6051018769	1976	1976	1976	1976	0
160	20241223	181800	6051018769	1976	1976	1976	1976	0
161	20241223	181700	6051018769	1976	1976	1976	1976	0
162	20241223	181600	6051018769	1976	1976	1976	1976	0
163	20241223	181500	6051018769	1976	1976	1976	1976	0
164	20241223	181400	6051018769	1976	1976	1976	1976	0
165	20241223	181300	6051018769	1976	1976	1976	1976	0
166	20241223	181200	6051018769	1976	1976	1976	1976	0
167	20241223	181100	6051018769	1976	1976	1976	1976	0
168	20241223	181000	6051018769	1976	1976	1976	1976	0
169	20241223	180900	6051018769	1976	1976	1976	1976	0
170	20241223	180800	6051018769	1976	1976	1976	1976	0
171	20241223	180700	6051018769	1976	1976	1976	1976	0
172	20241223	180600	6051018769	1976	1976	1976	1976	0
173	20241223	180500	6051018769	1976	1976	1976	1976	0
174	20241223	180400	6051018769	1976	1976	1976	1976	0
175	20241223	180300	6051018769	1976	1976	1976	1976	0
176	20241223	180200	6051018769	1976	1976	1976	1976	0
177	20241223	180100	6051018769	1976	1976	1976	1976	0
178	20241223	180000	6051018769	1976	1976	1976	1976	0
179	20241223	175900	6051018769	1976	1976	1976	1976	0
180	20241223	175800	6051018769	1976	1976	1976	1976	0
181	20241223	175700	6051018769	1976	1976	1976	1976	0
182	20241223	175600	6051018769	1976	1976	1976	1976	23079
183	20241223	175500	6051018769	1976	1976	1976	1976	0
184	20241223	175400	6051018769	1976	1976	1976	1976	0
185	20241223	175300	6051018769	1976	1976	1976	1976	0
186	20241223	175200	6051018769	1976	1976	1976	1976	0
187	20241223	175100	6051018769	1976	1976	1976	1976	0
188	20241223	175000	6051018769	1976	1976	1976	1976	0
189	20241223	174900	6051018769	1976	1976	1976	1976	0
190	20241223	174800	6051018769	1976	1976	1976	1976	0
191	20241223	174700	6051018769	1976	1976	1976	1976	0
192	20241223	174600	6051018769	1976	1976	1976	1976	0
193	20241223	174500	6051018769	1976	1976	1976	1976	0
194	20241223	174400	6051018769	1976	1976	1976	1976	0
195	20241223	174300	6051018769	1976	1976	1976	1976	0
196	20241223	174200	6051018769	1976	1976	1976	1976	0
197	20241223	174100	6051018769	1976	1976	1976	1976	0
198	20241223	174000	6051018769	1976	1976	1976	1976	0
199	20241223	173900	6051018769	1976	1976	1976	1976	0
200	20241223	173800	6051018769	1976	1976	1976	1976	0
201	20241223	173700	6051018769	1976	1976	1976	1976	0
202	20241223	173600	6051018769	1976	1976	1976	1976	0
203	20241223	173500	6051018769	1976	1976	1976	1976	0
204	20241223	173400	6051018769	1976	1976	1976	1976	0
205	20241223	173300	6051018769	1976	1976	1976	1976	0
206	20241223	173200	6051018769	1976	1976	1976	1976	0
207	20241223	173100	6051018769	1976	1976	1976	1976	0
208	20241223	173000	6051018769	1976	1976	1976	1976	0
209	20241223	172900	6051018769	1976	1976	1976	1976	0
210	20241223	172800	6051018769	1976	1976	1976	1976	0
211	20241223	172700	6051018769	1976	1976	1976	1976	0
212	20241223	172600	6051018769	1976	1976	1976	1976	23079
213	20241223	172500	6051018769	1976	1976	1976	1976	0
214	20241223	172400	6051018769	1976	1976	1976	1976	0
215	20241223	172300	6051018769	1976	1976	1976	1976	0
216	20241223	172200	6051018769	1976	1976	1976	1976	0
217	20241223	172100	6051018769	1976	1976	1976	1976	0
218	20241223	172000	6051018769	1976	1976	1976	1976	0
219	20241223	171900	6051018769	1976	1976	1976	1976	0
220	20241223	171800	6051018769	1976	1976	1976	1976	0
221	20241223	171700	6051018769	1976	1976	1976	1976	0
222	20241223	171600	6051018769	1976	1976	1976	1976	0
223	20241223	171500	6051018769	1976	1976	1976	1976	0
224	20241223	171400	6051018769	1976	1976	1976	1976	0
225	20241223	171300	6051018769	1976	1976	1976	1976	0
226	20241223	171200	6051018769	1976	1976	1976	1976	0
227	20241223	171100	6051018769	1976	1976	1976	1976	0
228	20241223	171000	6051018769	1976	1976	1976	1976	0
229	20241223	170900	6051018769	1976	1976	1976	1976	0
230	20241223	170800	6051018769	1976	1976	1976	1976	0
231	20241223	170700	6051018769	1976	1976	1976	1976	0
232	20241223	170600	6051018769	1976	1976	1976	1976	0
233	20241223	170500	6051018769	1976	1976	1976	1976	0
234	20241223	170400	6051018769	1976	1976	1976	1976	0
235	20241223	170300	6051018769	1976	1976	1976	1976	0
236	20241223	170200	6051018769	1976	1976	1976	1976	0
237	20241223	170100	6051018769	1976	1976	1976	1976	0
238	20241223	170000	6051018769	1976	1976	1976	1976	0
239	20241223	165900	6051018769	1976	1976	1976	1976	0
240	20241223	165800	6051018769	1976	1976	1976	1976	0
241	20241223	165700	6051018769	1976	1976	1976	1976	0
242	20241223	165600	6051018769	1976	1976	1976	1976	23079
243	20241223	165500	6051018769	1976	1976	1976	1976	0
244	20241223	165400	6051018769	1976	1976	1976	1976	0
245	20241223	165300	6051018769	1976	1976	1976	1976	0
246	20241223	165200	6051018769	1976	1976	1976	1976	0
247	20241223	165100	6051018769	1976	1976	1976	1976	0
248	20241223	165000	6051018769	1976	1976	1976	1976	0
249	20241223	164900	6051018769	1976	1976	1976	1976	0
250	20241223	164800	6051018769	1976	1976	1976	1976	0
251	20241223	164700	6051018769	1976	1976	1976	1976	0
252	20241223	164600	6051018769	1976	1976	1976	1976	0
253	20241223	164500	6051018769	1976	1976	1976	1976	0
254	20241223	164400	6051018769	1976	1976	1976	1976	0
255	20241223	164300	6051018769	1976	1976	1976	1976	0
256	20241223	164200	6051018769	1976	1976	1976	1976	0
257	20241223	164100	6051018769	1976	1976	1976	1976	0
258	20241223	164000	6051018769	1976	1976	1976	1976	0
259	20241223	163900	6051018769	1976	1976	1976	1976	0
260	20241223	163800	6051018769	1976	1976	1976	1976	0
261	20241223	163700	6051018769	1976	1976	1976	1976	0
262	20241223	163600	6051018769	1976	1976	1976	1976	0
263	20241223	163500	6051018769	1976	1976	1976	1976	0
264	20241223	163400	6051018769	1976	1976	1976	1976	0
265	20241223	163300	6051018769	1976	1976	1976	1976	0
266	20241223	163200	6051018769	1976	1976	1976	1976	0
267	20241223	163100	6051018769	1976	1976	1976	1976	0
268	20241223	163000	6051018769	1976	1976	1976	1976	0
269	20241223	162900	6051018769	1976	1976	1976	1976	0
270	20241223	162800	6051018769	1976	1976	1976	1976	0
271	20241223	162700	6051018769	1976	1976	1976	1976	0
272	20241223	162600	6051018769	1976	1976	1976	1976	23079
273	20241223	162500	6051018769	1976	1976	1976	1976	0
274	20241223	162400	6051018769	1976	1976	1976	1976	0
275	20241223	162300	6051018769	1976	1976	1976	1976	0
276	20241223	162200	6051018769	1976	1976	1976	1976	0
277	20241223	162100	6051018769	1976	1976	1976	1976	0
278	20241223	162000	6051018769	1976	1976	1976	1976	0
279	20241223	161900	6051018769	1976	1976	1976	1976	0
280	20241223	161800	6051018769	1976	1976	1976	1976	0
281	20241223	161700	6051018769	1976	1976	1976	1976	0
282	20241223	161600	6051018769	1976	1976	1976	1976	0
283	20241223	161500	6051018769	1976	1976	1976	1976	0
284	20241223	161400	6051018769	1976	1976	1976	1976	0
285	20241223	161300	6051018769	1976	1976	1976	1976	0
286	20241223	161200	6051018769	1976	1976	1976	1976	0
287	20241223	161100	6051018769	1976	1976	1976	1976	0
288	20241223	161000	6051018769	1976	1976	1976	1976	0
289	20241223	160900	6051018769	1976	1976	1976	1976	0
290	20241223	160800	6051018769	1976	1976	1976	1976	0
291	20241223	160700	6051018769	1976	1976	1976	1976	0
292	20241223	160600	6051018769	1976	1976	1976	1976	0
293	20241223	160500	6051018769	1976	1976	1976	1976	0
294	20241223	160400	6051018769	1976	1976	1976	1976	0
295	20241223	160300	6051018769	1976	1976	1976	1976	0
296	20241223	160200	6051018769	1976	1976	1976	1976	0
297	20241223	160100	6051018769	1976	1976	1976	1976	0
298	20241223	160000	6051018769	1976	1976	1976	1976	0
299	20241223	155900	6051018769	1976	1976	1976	1976	0
300	20241223	155800	6051018769	1976	1976	1976	1976	0
301	20241223	155700	6051018769	1976	1976	1976	1976	0
302	20241223	155600	6051018769	1976	1976	1976	1976	23079
303	20241223	155500	6051018769	1976	1976	1976	1976	0
304	20241223	155400	6051018769	1976	1976	1976	1976	0
305	20241223	155300	6051018769	1976	1976	1976	1976	0
306	20241223	155200	6051018769	1976	1976	1976	1976	0
307	20241223	155100	6051018769	1976	1976	1976	1976	0
308	20241223	155000	6051018769	1976	1976	1976	1976	0
309	20241223	154900	6051018769	1976	1976	1976	1976	0
310	20241223	154800	6051018769	1976	1976	1976	1976	0
311	20241223	154700	6051018769	1976	1976	1976	1976	0
312	20241223	154600	6051018769	1976	1976	1976	1976	0
313	20241223	154500	6051018769	1976	1976	1976	1976	0
314	20241223	154400	6051018769	1976	1976	1976	1976	0
315	20241223	154300	6051018769	1976	1976	1976	1976	0
316	20241223	154200	6051018769	1976	1976	1976	1976	0
317	20241223	154100	6051018769	1976	1976	1976	1976	0
318	20241223	154000	6051018769	1976	1976	1976	1976	0
319	20241223	153900	6051018769	1976	1976	1976	1976	0
320	20241223	153800	6051018769	1976	1976	1976	1976	0
321	20241223	153700	6051018769	1976	1976	1976	1976	0
322	20241223	153600	6051018769	1976	1976	1976	1976	0
323	20241223	153500	6051018769	1976	1976	1976	1976	0
324	20241223	153400	6051018769	1976	1976	1976	1976	0
325	20241223	153300	6051018769	1976	1976	1976	1976	0
326	20241223	153200	6051018769	1976	1976	1976	1976	0
327	20241223	153100	6051018769	1976	1976	1976	1976	0
328	20241223	153000	6051018769	1976	1976	1976	1976	23079
329	20241223	152900	6005414665	1974	1974	1974	1974	0
330	20241223	152800	6005414665	1974	1974	1974	1974	0
331	20241223	152700	6005414665	1974	1974	1974	1974	0
332	20241223	152600	6005414665	1974	1974	1974	1974	0
333	20241223	152500	6005414665	1974	1974	1974	1974	0
334	20241223	152400	6005414665	1974	1974	1974	1974	0
335	20241223	152300	6005414665	1974	1974	1974	1974	0
336	20241223	152200	6005414665	1974	1974	1974	1974	0
337	20241223	152100	6005414665	1974	1974	1974	1974	0
338	20241223	152000	6005414665	1974	1974	1974	1974	0
339	20241223	151900	6005414665	1974	1984	1985	1963	10459
340	20241223	151800	5984791629	1976	1974	1985	1974	618
341	20241223	151700	5983570114	1986	1980	1989	1973	1430
342	20241223	151600	5980733775	1986	1983	1986	1973	1819
343	20241223	151500	5977133127	1986	1979	1993	1969	5090
344	20241223	151400	5967043567	1979	1976	1986	1976	1140
345	20241223	151300	5964789629	1966	1962	1971	1960	4531
346	20241223	151200	5955889741	1962	1989	1997	1962	16822
347	20241223	151100	5922635568	1990	1996	1999	1989	4793
348	20241223	151000	5913090842	1996	2010	2010	1996	3586
349	20241223	150900	5905925209	2010	2010	2010	1999	3482
350	20241223	150800	5898951297	2010	2010	2010	1999	1614
351	20241223	150700	5895721396	2010	2010	2010	1999	1402
352	20241223	150600	5892912616	2005	2005	2015	1999	2877
353	20241223	150500	5887142915	2005	2005	2010	1999	661
354	20241223	150400	5885817791	2000	2020	2020	2000	2716
355	20241223	150300	5880381676	2025	2000	2035	2000	4450
356	20241223	150200	5871399766	2010	2000	2010	1995	332
357	20241223	150100	5870735496	1995	1995	2015	1995	1930
358	20241223	150000	5866864934	2000	1994	2000	1994	865
359	20241223	145900	5865136544	1994	2000	2000	1993	145
360	20241223	145800	5864847342	2005	1991	2005	1991	257
361	20241223	145700	5864332642	2000	1994	2010	1992	784
362	20241223	145600	5862769839	1995	2005	2005	1995	428
363	20241223	145500	5861913220	2010	1993	2015	1992	3909
364	20241223	145400	5854070882	1999	1999	2000	1992	521
365	20241223	145300	5853030843	1992	1992	2000	1992	583
366	20241223	145200	5851867651	2000	1987	2005	1985	7674
367	20241223	145100	5836589987	1989	2000	2015	1989	4864
368	20241223	145000	5826884744	1997	2010	2010	1997	1406
369	20241223	144900	5824069891	2005	2005	2015	2005	414
370	20241223	144800	5823238376	2005	2010	2020	2000	1345
371	20241223	144700	5820536596	2020	2005	2020	2000	1471
372	20241223	144600	5817579721	1996	2000	2005	1993	295
373	20241223	144500	5816990282	2000	2000	2000	1992	1631
374	20241223	144400	5813738990	2000	1989	2015	1982	1343
375	20241223	144300	5811053287	1989	1993	1999	1981	8667
376	20241223	144200	5793842476	1991	1999	2005	1990	8350
377	20241223	144100	5777201347	2005	2005	2005	2000	487
378	20241223	144000	5776226327	2005	1999	2005	1999	1052
379	20241223	143900	5774122660	2000	2020	2020	1997	2833
380	20241223	143800	5768454818	2020	2000	2030	1993	8248
381	20241223	143700	5751883486	2000	2020	2020	2000	13978
382	20241223	143600	5723827976	2015	2025	2040	2010	13669
383	20241223	143500	5696224936	2050	2055	2060	2025	4239
384	20241223	143400	5687583806	2055	2030	2065	2020	25156
385	20241223	143300	5636104186	2040	2050	2060	2020	30097
386	20241223	143200	5574906761	2045	2080	2100	2035	43082
387	20241223	143100	5485995481	2085	2160	2160	2080	83105
388	20241223	143000	5309829266	2145	2065	2175	2065	94864
389	20241223	142900	5106573196	2065	2050	2065	2050	1697
390	20241223	142800	5103080316	2075	2055	2085	2050	5671
391	20241223	142700	5091312161	2050	2070	2070	2050	1148
392	20241223	142600	5088957256	2070	2050	2070	2025	5690
393	20241223	142500	5077300391	2030	2040	2040	2030	828
394	20241223	142400	5075616651	2050	2050	2050	2045	20
395	20241223	142300	5075575696	2050	2030	2055	2025	1330
396	20241223	142200	5072875686	2030	2045	2060	2030	2371
397	20241223	142100	5068032176	2045	2050	2065	2045	719
398	20241223	142000	5066561506	2065	2040	2075	2035	1635
399	20241223	141900	5063194801	2050	2035	2055	2030	6048
400	20241223	141800	5050884411	2050	2060	2060	2035	1701
401	20241223	141700	5047408916	2060	2065	2065	2040	2306
402	20241223	141600	5042693361	2075	2075	2080	2060	2021
403	20241223	141500	5038501276	2075	2070	2080	2060	9848
404	20241223	141400	5018079181	2075	2075	2085	2060	2471
405	20241223	141300	5012959981	2080	2055	2085	2050	9750
406	20241223	141200	4992818561	2055	2050	2055	2050	513
407	20241223	141100	4991766901	2045	2050	2055	2045	1062
408	20241223	141000	4989591276	2055	2060	2070	2035	727
409	20241223	140900	4988096726	2040	2055	2075	2040	4811
410	20241223	140800	4978253186	2055	2040	2055	2040	1144
411	20241223	140700	4975905311	2055	2045	2065	2035	6898
412	20241223	140600	4961801331	2055	2055	2065	2040	7278
413	20241223	140500	4946904751	2060	2070	2090	2055	4016
414	20241223	140400	4938585306	2070	2085	2090	2050	6112
415	20241223	140300	4925981671	2085	2055	2100	2050	17436
416	20241223	140200	4889688811	2040	2065	2065	2040	3915
417	20241223	140100	4881656136	2070	2055	2075	2040	8833
418	20241223	140000	4863455691	2060	2090	2105	2050	20186
419	20241223	135900	4821622811	2090	2100	2130	2090	29668
420	20241223	135800	4759055346	2105	2050	2110	2050	11608
421	20241223	135700	4734828101	2055	2060	2060	2040	1478
422	20241223	135600	4731793736	2055	2045	2060	2040	9374
423	20241223	135500	4712581631	2045	2060	2070	2040	6766
424	20241223	135400	4698694851	2060	2060	2110	2060	15833
425	20241223	135300	4665688431	2040	2070	2085	2040	16598
426	20241223	135200	4631423331	2070	2090	2115	2070	6854
427	20241223	135100	4617123831	2090	2120	2145	2090	22429
428	20241223	135000	4569584186	2125	2090	2145	2090	53738
429	20241223	134900	4455512966	2090	2095	2100	2075	6671
430	20241223	134800	4441565161	2075	2090	2095	2065	17008
431	20241223	134700	4406237696	2075	2045	2115	2045	48158
432	20241223	134600	4305667411	2045	2035	2050	2035	5414
433	20241223	134500	4294607371	2050	2040	2055	2030	7951
434	20241223	134400	4278360456	2025	2065	2065	2025	4767
435	20241223	134300	4268654321	2055	2025	2070	2020	23740
436	20241223	134200	4220102886	2025	2015	2025	2015	4221
437	20241223	134100	4211582996	2015	2005	2015	2005	1669
438	20241223	134000	4208234861	2005	2000	2005	2000	1284
439	20241223	133900	4205666746	2000	2020	2020	2000	117
440	20241223	133800	4205432216	2020	1985	2020	1985	6418
441	20241223	133700	4192567791	1982	1982	1985	1982	1324
442	20241223	133600	4189943430	1982	1982	1982	1982	0
443	20241223	133500	4189943430	1982	1983	1983	1972	228
444	20241223	133400	4189491841	1983	1971	1983	1971	278
445	20241223	133300	4188943859	1971	1971	1971	1971	337
446	20241223	133200	4188279632	1970	1977	1977	1970	9592
447	20241223	133100	4169346873	1977	1977	1977	1977	75
448	20241223	133000	4169198598	1977	1979	1983	1977	1957
449	20241223	132900	4165329545	1982	1980	1984	1980	486
450	20241223	132800	4164365479	1976	1976	1976	1976	0
451	20241223	132700	4164365479	1976	1976	1976	1976	810
452	20241223	132600	4162764919	1976	1980	1980	1976	1250
453	20241223	132500	4160292587	1986	1986	1986	1986	51
454	20241223	132400	4160191301	1987	1983	1989	1979	1710
455	20241223	132300	4156805545	1983	1988	1988	1983	157
456	20241223	132200	4156493929	1979	1980	1988	1979	131
457	20241223	132100	4156234670	1979	1979	1979	1979	10
458	20241223	132000	4156214880	1973	1974	1974	1973	262
459	20241223	131900	4155697747	1973	1978	1978	1973	2384
460	20241223	131800	4150991722	1978	1996	1996	1978	9228
461	20241223	131700	4132641466	1997	1999	1999	1997	194
462	20241223	131600	4132253866	1998	2005	2005	1998	126
463	20241223	131500	4132002002	2010	2010	2010	2010	10
464	20241223	131400	4131981902	1999	2010	2010	1999	458
465	20241223	131300	4131063923	2010	2005	2010	2005	2955
466	20241223	131200	4125139088	2005	2010	2010	2005	58
467	20241223	131100	4125022698	2005	2000	2005	2000	292
468	20241223	131000	4124438678	2010	2020	2020	2010	1854
469	20241223	130900	4120705908	2015	2015	2015	2015	1172
470	20241223	130800	4118344328	2015	2010	2015	2010	160
471	20241223	130700	4118022428	2005	2010	2010	2005	1088
472	20241223	130600	4115837793	2010	1995	2010	1995	1551
473	20241223	130500	4112736620	1995	1992	1995	1992	412
474	20241223	130400	4111915553	1992	1985	1992	1985	1911
475	20241223	130300	4108119680	1984	1981	1985	1981	364
476	20241223	130200	4107397534	1981	1980	1981	1980	230
477	20241223	130100	4106942124	1980	1984	1984	1980	992
478	20241223	130000	4104977508	1985	1977	1985	1977	1898
479	20241223	125900	4101222493	1977	1980	1980	1977	1039
480	20241223	125800	4099165854	1977	1980	1980	1977	3771
481	20241223	125700	4091704290	1980	1987	1987	1980	3424
482	20241223	125600	4084922228	1988	1977	1988	1977	1906
483	20241223	125500	4081145136	1980	1983	1983	1975	6254
484	20241223	125400	4068760924	1982	1989	1989	1982	3805
485	20241223	125300	4061206495	1989	1999	1999	1989	956
486	20241223	125200	4059303116	1999	1998	1999	1997	658
487	20241223	125100	4057988384	1998	1995	1998	1991	633
488	20241223	125000	4056727022	1994	1994	1994	1994	5
489	20241223	124900	4056717052	1999	2010	2010	1992	1252
490	20241223	124800	4054219378	2010	1995	2010	1990	2902
491	20241223	124700	4048428254	1995	1990	1999	1987	1276
492	20241223	124600	4045891970	1986	1999	1999	1986	9434
493	20241223	124500	4027103723	2000	2020	2040	2000	22035
494	20241223	124400	3982880503	2020	2045	2045	2020	3061
495	20241223	124300	3976663938	2045	2045	2045	2045	4
496	20241223	124200	3976655758	2045	2045	2045	2040	1233
497	20241223	124100	3974137918	2040	2050	2050	2040	1026
498	20241223	124000	3972039513	2050	2055	2055	2025	6931
499	20241223	123900	3957921438	2055	2075	2085	2055	17285
500	20241223	123800	3922083998	2075	2035	2075	2035	9702
501	20241223	123700	3902080498	2030	2030	2030	2030	622
502	20241223	123600	3900817838	2030	2020	2030	2015	1407
503	20241223	123500	3897982188	2020	2025	2025	2020	146
504	20241223	123400	3897687263	2025	2020	2025	2015	3550
505	20241223	123300	3890528278	2015	2020	2025	2015	884
506	20241223	123200	3888744318	2020	2020	2020	2015	2215
507	20241223	123100	3884270833	2020	2030	2030	2020	4310
508	20241223	123000	3875563633	2020	2025	2030	2020	70
509	20241223	122900	3875422178	2035	2025	2040	2020	3745
510	20241223	122800	3867849278	2025	2030	2040	2025	5926
511	20241223	122700	3855835858	2030	2030	2045	2030	241
512	20241223	122600	3855346328	2030	2030	2030	2030	9
513	20241223	122500	3855328058	2025	2040	2040	2025	2280
514	20241223	122400	3850694553	2050	2030	2050	2030	632
515	20241223	122300	3849409323	2030	2035	2040	2030	1050
516	20241223	122200	3847277493	2035	2040	2040	2035	56
517	20241223	122100	3847163508	2040	2040	2050	2040	4857
518	20241223	122000	3837231773	2040	2045	2050	2040	2175
519	20241223	121900	3832775858	2035	2040	2045	2030	919
520	20241223	121800	3830902203	2030	2040	2050	2030	1522
521	20241223	121700	3827804068	2040	2035	2040	2025	7532
522	20241223	121600	3812501593	2050	2045	2060	2040	611
523	20241223	121500	3811254858	2040	2045	2045	2040	1105
524	20241223	121400	3809000508	2045	2040	2045	2035	385
525	20241223	121300	3808215768	2040	2055	2055	2040	4241
526	20241223	121200	3799553488	2070	2050	2070	2050	1121
527	20241223	121100	3797251418	2050	2055	2070	2050	6749
528	20241223	121000	3783407753	2055	2060	2070	2055	3172
529	20241223	120900	3776854268	2070	2075	2075	2055	1818
530	20241223	120800	3773105033	2075	2060	2075	2050	4141
531	20241223	120700	3764578203	2075	2080	2080	2060	2423
532	20241223	120600	3759550253	2080	2095	2095	2080	9827
533	20241223	120500	3739035743	2090	2045	2090	2045	9696
534	20241223	120400	3718957273	2040	2050	2060	2040	1413
535	20241223	120300	3716069878	2060	2060	2060	2055	923
536	20241223	120200	3714169738	2060	2040	2060	2040	1204
537	20241223	120100	3711694538	2050	2040	2050	2035	2005
538	20241223	120000	3707612568	2040	2050	2055	2035	1736
539	20241223	115900	3704069278	2050	2055	2055	2050	863
540	20241223	115800	3702299628	2060	2060	2070	2060	460
541	20241223	115700	3701351968	2075	2035	2075	2035	6859
542	20241223	115600	3687201693	2035	2045	2070	2030	12096
543	20241223	115500	3662456953	2060	2055	2090	2045	8964
544	20241223	115400	3643929588	2075	2055	2080	2050	3056
545	20241223	115300	3637608133	2055	2070	2070	2050	5779
546	20241223	115200	3625751053	2065	2050	2075	2050	2046
547	20241223	115100	3621532498	2055	2045	2055	2045	796
548	20241223	115000	3619904573	2045	2045	2050	2040	4060
549	20241223	114900	3611601763	2045	2045	2050	2045	1164
550	20241223	114800	3609221083	2055	2055	2055	2045	814
551	20241223	114700	3607552248	2055	2070	2075	2050	3747
552	20241223	114600	3599830533	2065	2085	2085	2065	2680
553	20241223	114500	3594271698	2085	2090	2100	2075	2932
554	20241223	114400	3588167133	2085	2100	2100	2075	4189
555	20241223	114300	3579424973	2100	2095	2115	2080	9212
556	20241223	114200	3560105423	2085	2095	2125	2085	6945
557	20241223	114100	3545520103	2110	2120	2130	2090	6593
558	20241223	114000	3531635318	2135	2085	2140	2075	20738
559	20241223	113900	3487707638	2090	2115	2135	2065	28622
560	20241223	113800	3427349978	2115	2070	2115	2070	22737
561	20241223	113700	3379754498	2070	2055	2070	2055	3620
562	20241223	113600	3372291413	2040	2045	2045	2040	362
563	20241223	113500	3371552928	2045	2055	2055	2045	2
564	20241223	113400	3371548828	2035	2035	2055	2035	129
565	20241223	113300	3371286293	2035	2035	2045	2035	1135
566	20241223	113200	3368974578	2040	2045	2045	2040	3246
567	20241223	113100	3362352488	2050	2055	2060	2050	5334
568	20241223	113000	3351396278	2055	2060	2060	2055	2426
569	20241223	112900	3346406848	2060	2050	2060	2050	2784
570	20241223	112800	3340683533	2050	2030	2050	2030	1306
571	20241223	112700	3338019793	2025	2025	2025	2025	1051
572	20241223	112600	3335891518	2025	2035	2040	2025	1364
573	20241223	112500	3333126223	2035	2035	2035	2025	538
574	20241223	112400	3332031403	2035	2020	2035	2020	490
575	20241223	112300	3331040328	2020	2025	2035	2020	2731
576	20241223	112200	3325505888	2025	2030	2030	2025	532
577	20241223	112100	3324428333	2025	2025	2030	2025	337
578	20241223	112000	3323745903	2025	2045	2045	2025	2541
579	20241223	111900	3318576793	2040	2030	2050	2025	1238
580	20241223	111800	3316055738	2045	2050	2055	2030	2911
581	20241223	111700	3310110698	2055	2030	2055	2030	5052
582	20241223	111600	3299802723	2020	2025	2030	2015	6158
583	20241223	111500	3287344323	2025	2020	2030	2020	1234
584	20241223	111400	3284848773	2020	2030	2030	2020	2233
585	20241223	111300	3280337983	2030	2010	2030	2010	3868
586	20241223	111200	3272539208	2010	2020	2030	1994	25935
587	20241223	111100	3220501539	2030	2045	2055	2015	11759
588	20241223	111000	3196593324	2055	2050	2065	2040	13840
589	20241223	110900	3168230169	2055	2045	2060	2040	3464
590	20241223	110800	3161128879	2045	2050	2060	2030	4709
591	20241223	110700	3151515814	2055	2050	2070	2050	6935
592	20241223	110600	3137270574	2050	2055	2055	2040	3317
593	20241223	110500	3130468794	2055	2040	2055	2025	11845
594	20241223	110400	3106319194	2045	2040	2050	2035	4805
595	20241223	110300	3096513849	2040	2055	2065	2040	6184
596	20241223	110200	3083837114	2055	2065	2085	2050	11925
597	20241223	110100	3059241349	2075	2110	2125	2055	14198
598	20241223	110000	3029744589	2110	2135	2150	2100	15080
599	20241223	105900	2997806459	2150	2095	2150	2095	14079
600	20241223	105800	2968052054	2095	2145	2155	2085	35663
601	20241223	105700	2892826214	2145	2105	2160	2105	77600
602	20241223	105600	2726740054	2125	2070	2130	2045	24474
603	20241223	105500	2675680019	2070	2055	2085	2055	10709
604	20241223	105400	2653532384	2055	2045	2055	2030	3837
605	20241223	105300	2645696054	2050	2065	2070	2040	12395
606	20241223	105200	2620270819	2075	2080	2085	2065	4316
607	20241223	105100	2611343574	2080	2090	2105	2050	16707
608	20241223	105000	2576615519	2090	2075	2135	2055	44173
609	20241223	104900	2483744339	2075	2095	2110	2045	22730
610	20241223	104800	2436162334	2090	2075	2090	2045	14301
611	20241223	104700	2406479384	2090	2045	2090	2035	27592
612	20241223	104600	2349715089	2045	2040	2055	2025	14311
613	20241223	104500	2320496024	2030	1987	2040	1987	15769
614	20241223	104400	2288741534	1987	1983	1987	1979	8978
615	20241223	104300	2270937805	1986	1970	1986	1955	9465
616	20241223	104200	2252235646	1956	1963	1972	1955	2898
617	20241223	104100	2246565998	1963	1968	1968	1955	3310
618	20241223	104000	2240087347	1973	1970	1974	1970	884
619	20241223	103900	2238343131	1970	1970	1970	1970	564
620	20241223	103800	2237232051	1970	1960	1970	1960	1552
621	20241223	103700	2234182305	1963	1972	1972	1963	610
622	20241223	103600	2232981919	1973	1973	1976	1963	4464
623	20241223	103500	2224178913	1974	1947	1974	1946	1726
624	20241223	103400	2220794539	1947	1946	1958	1945	1974
625	20241223	103300	2216949577	1954	1954	1955	1954	38
626	20241223	103200	2216875323	1955	1942	1955	1942	1760
627	20241223	103100	2213448954	1939	1940	1940	1938	301
628	20241223	103000	2212865208	1940	1946	1946	1938	237
629	20241223	102900	2212404312	1946	1946	1946	1946	201
630	20241223	102800	2212013166	1964	1937	1964	1937	5622
631	20241223	102700	2201042421	1937	1939	1941	1937	190
632	20241223	102600	2200673971	1941	1944	1944	1937	2679
633	20241223	102500	2195480148	1946	1943	1946	1940	682
634	20241223	102400	2194156141	1945	1944	1948	1940	1440
635	20241223	102300	2191355880	1943	1944	1944	1943	2
636	20241223	102200	2191351993	1939	1941	1941	1939	2027
637	20241223	102100	2187419609	1941	1942	1948	1941	1274
638	20241223	102000	2184944709	1943	1948	1948	1942	3001
639	20241223	101900	2179108362	1948	1950	1950	1948	1416
640	20241223	101800	2176348068	1950	1954	1954	1950	2270
641	20241223	101700	2171918430	1954	1954	1955	1952	8293
642	20241223	101600	2155721744	1954	1955	1955	1954	1274
643	20241223	101500	2153231901	1955	1956	1963	1955	444
644	20241223	101400	2152363488	1955	1959	1959	1955	2844
645	20241223	101300	2146798544	1958	1958	1958	1958	371
646	20241223	101200	2146072126	1958	1959	1968	1958	1035
647	20241223	101100	2144045503	1958	1958	1966	1958	2789
648	20241223	101000	2138584545	1960	1966	1966	1958	2707
649	20241223	100900	2133276658	1967	1965	1968	1961	1196
650	20241223	100800	2130928965	1965	1961	1970	1960	2427
651	20241223	100700	2126166996	1962	1964	1964	1960	2198
652	20241223	100600	2121855758	1960	1960	1967	1952	7653
653	20241223	100500	2106888216	1961	1958	1969	1952	2489
654	20241223	100400	2102014140	1959	1977	1977	1950	28553
655	20241223	100300	2045913309	1977	1989	1989	1977	9401
656	20241223	100200	2027302388	1983	1984	1991	1983	680
657	20241223	100100	2025951232	1982	1990	1990	1982	2919
658	20241223	100000	2020159690	1990	1984	1990	1984	1267
659	20241223	095900	2017641944	1984	1979	1984	1978	5113
660	20241223	095800	2007519829	1977	1985	1985	1977	4446
661	20241223	095700	1998722614	1985	1979	1988	1973	15229
662	20241223	095600	1968578713	1983	2000	2010	1977	14582
663	20241223	095500	1939566368	2005	2035	2035	2000	23723
664	20241223	095400	1891859408	2035	2040	2065	2025	23969
665	20241223	095300	1843094838	2040	2050	2055	2040	9993
666	20241223	095200	1822640993	2040	2060	2085	2040	11808
667	20241223	095100	1798373423	2070	2065	2070	2040	14608
668	20241223	095000	1768333528	2070	2090	2095	2065	20638
669	20241223	094900	1725517553	2090	2075	2105	2070	43893
670	20241223	094800	1633698453	2075	2085	2110	2065	29365
671	20241223	094700	1572343483	2070	2055	2145	2045	114987
672	20241223	094600	1331602848	2050	2005	2110	2005	175314
673	20241223	094500	969348613	2010	1975	2020	1975	25461
674	20241223	094400	918387763	1961	1965	1965	1958	6090
675	20241223	094300	906446598	1960	1977	1993	1958	5941
676	20241223	094200	894703575	1978	1963	1990	1963	1378
677	20241223	094100	891983862	1962	1955	1964	1954	7783
678	20241223	094000	876771059	1954	1965	1986	1953	9628
679	20241223	093900	857843210	1961	1995	1995	1959	10089
680	20241223	093800	837955036	1995	1986	2010	1971	26680
681	20241223	093700	784726792	1984	1958	1984	1958	4133
682	20241223	093600	776582364	1953	1958	1958	1953	6172
683	20241223	093500	764518250	1958	1969	1969	1957	6079
684	20241223	093400	752605046	1962	1970	1970	1962	1152
685	20241223	093300	750339330	1970	1960	1970	1957	7801
686	20241223	093200	735028201	1960	1966	1978	1960	23615
687	20241223	093100	688654070	1968	1976	2010	1961	52373
688	20241223	093000	585056170	1962	1964	1979	1960	10366
689	20241223	092900	564705234	1964	1981	1990	1963	19870
690	20241223	092800	525510199	1992	2015	2015	1961	25882
691	20241223	092700	474129332	2015	1957	2030	1955	70127
692	20241223	092600	334253229	1955	1985	1992	1932	23938
693	20241223	092500	287297897	1982	2025	2025	1981	50250
694	20241223	092400	186537241	2030	2030	2030	2030	0
695	20241223	092300	186537241	2030	1931	2030	1931	30323
696	20241223	092200	126307910	1931	1904	1931	1877	1950
697	20241223	092100	122575616	1903	1885	1903	1880	1534
698	20241223	092000	119676910	1897	1890	1897	1885	647
699	20241223	091900	118457286	1897	1897	1897	1897	0
700	20241223	091800	118457286	1897	1897	1897	1897	1
701	20241223	091700	118455389	1897	1897	1897	1897	0
702	20241223	091600	118455389	1897	1897	1897	1897	20
703	20241223	091500	118417449	1897	1897	1897	1897	55
704	20241223	091400	118313114	1897	1886	1897	1885	51
705	20241223	091300	118216946	1897	1900	1900	1897	310
706	20241223	091200	117628846	1903	1898	1903	1898	479
707	20241223	091100	116717323	1897	1890	1897	1880	4371
708	20241223	091000	108461861	1892	1897	1897	1859	503
709	20241223	090900	107513075	1856	1925	1925	1856	12523
710	20241223	090800	83869898	1925	1941	1941	1925	4
711	20241223	090700	83862182	1941	1931	1941	1927	2939
712	20241223	090600	78187686	1944	1930	1945	1930	230
713	20241223	090500	77741964	1945	1944	1945	1930	2899
714	20241223	090400	72107684	1944	1925	1944	1925	482
715	20241223	090300	71173431	1955	1959	1970	1912	3717
716	20241223	090200	63904970	1959	1911	1959	1911	17790
717	20241223	090100	29695464	1901	1851	1901	1851	13812
718	20241223	090000	3531606	1851	1846	1851	1846	1913