KissMeData/060230/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193600	960992002	1987	1987	1987	1987	4571
3	20231222	193500	960992002	1987	1987	1987	1987	0
4	20231222	193400	960992002	1987	1987	1987	1987	0
5	20231222	193300	960992002	1987	1987	1987	1987	0
6	20231222	193200	960992002	1987	1987	1987	1987	0
7	20231222	193100	960992002	1987	1987	1987	1987	0
8	20231222	193000	960992002	1987	1987	1987	1987	0
9	20231222	192900	960992002	1987	1987	1987	1987	0
10	20231222	192800	960992002	1987	1987	1987	1987	0
11	20231222	192700	960992002	1987	1987	1987	1987	0
12	20231222	192600	960992002	1987	1987	1987	1987	0
13	20231222	192500	960992002	1987	1987	1987	1987	0
14	20231222	192400	960992002	1987	1987	1987	1987	0
15	20231222	192300	960992002	1987	1987	1987	1987	0
16	20231222	192200	960992002	1987	1987	1987	1987	0
17	20231222	192100	960992002	1987	1987	1987	1987	0
18	20231222	192000	960992002	1987	1987	1987	1987	0
19	20231222	191900	960992002	1987	1987	1987	1987	0
20	20231222	191800	960992002	1987	1987	1987	1987	0
21	20231222	191700	960992002	1987	1987	1987	1987	0
22	20231222	191600	960992002	1987	1987	1987	1987	0
23	20231222	191500	960992002	1987	1987	1987	1987	0
24	20231222	191400	960992002	1987	1987	1987	1987	0
25	20231222	191300	960992002	1987	1987	1987	1987	0
26	20231222	191200	960992002	1987	1987	1987	1987	0
27	20231222	191100	960992002	1987	1987	1987	1987	0
28	20231222	191000	960992002	1987	1987	1987	1987	0
29	20231222	190900	960992002	1987	1987	1987	1987	0
30	20231222	190800	960992002	1987	1987	1987	1987	0
31	20231222	190700	960992002	1987	1987	1987	1987	0
32	20231222	190600	960992002	1987	1987	1987	1987	4571
33	20231222	190500	960992002	1987	1987	1987	1987	0
34	20231222	190400	960992002	1987	1987	1987	1987	0
35	20231222	190300	960992002	1987	1987	1987	1987	0
36	20231222	190200	960992002	1987	1987	1987	1987	0
37	20231222	190100	960992002	1987	1987	1987	1987	0
38	20231222	190000	960992002	1987	1987	1987	1987	0
39	20231222	185900	960992002	1987	1987	1987	1987	0
40	20231222	185800	960992002	1987	1987	1987	1987	0
41	20231222	185700	960992002	1987	1987	1987	1987	0
42	20231222	185600	960992002	1987	1987	1987	1987	0
43	20231222	185500	960992002	1987	1987	1987	1987	0
44	20231222	185400	960992002	1987	1987	1987	1987	0
45	20231222	185300	960992002	1987	1987	1987	1987	0
46	20231222	185200	960992002	1987	1987	1987	1987	0
47	20231222	185100	960992002	1987	1987	1987	1987	0
48	20231222	185000	960992002	1987	1987	1987	1987	0
49	20231222	184900	960992002	1987	1987	1987	1987	0
50	20231222	184800	960992002	1987	1987	1987	1987	0
51	20231222	184700	960992002	1987	1987	1987	1987	0
52	20231222	184600	960992002	1987	1987	1987	1987	0
53	20231222	184500	960992002	1987	1987	1987	1987	0
54	20231222	184400	960992002	1987	1987	1987	1987	0
55	20231222	184300	960992002	1987	1987	1987	1987	0
56	20231222	184200	960992002	1987	1987	1987	1987	0
57	20231222	184100	960992002	1987	1987	1987	1987	0
58	20231222	184000	960992002	1987	1987	1987	1987	0
59	20231222	183900	960992002	1987	1987	1987	1987	0
60	20231222	183800	960992002	1987	1987	1987	1987	0
61	20231222	183700	960992002	1987	1987	1987	1987	0
62	20231222	183600	960992002	1987	1987	1987	1987	4571
63	20231222	183500	960992002	1987	1987	1987	1987	0
64	20231222	183400	960992002	1987	1987	1987	1987	0
65	20231222	183300	960992002	1987	1987	1987	1987	0
66	20231222	183200	960992002	1987	1987	1987	1987	0
67	20231222	183100	960992002	1987	1987	1987	1987	0
68	20231222	183000	960992002	1987	1987	1987	1987	0
69	20231222	182900	960992002	1987	1987	1987	1987	0
70	20231222	182800	960992002	1987	1987	1987	1987	0
71	20231222	182700	960992002	1987	1987	1987	1987	0
72	20231222	182600	960992002	1987	1987	1987	1987	0
73	20231222	182500	960992002	1987	1987	1987	1987	0
74	20231222	182400	960992002	1987	1987	1987	1987	0
75	20231222	182300	960992002	1987	1987	1987	1987	0
76	20231222	182200	960992002	1987	1987	1987	1987	0
77	20231222	182100	960992002	1987	1987	1987	1987	0
78	20231222	182000	960992002	1987	1987	1987	1987	0
79	20231222	181900	960992002	1987	1987	1987	1987	0
80	20231222	181800	960992002	1987	1987	1987	1987	0
81	20231222	181700	960992002	1987	1987	1987	1987	0
82	20231222	181600	960992002	1987	1987	1987	1987	0
83	20231222	181500	960992002	1987	1987	1987	1987	0
84	20231222	181400	960992002	1987	1987	1987	1987	0
85	20231222	181300	960992002	1987	1987	1987	1987	0
86	20231222	181200	960992002	1987	1987	1987	1987	0
87	20231222	181100	960992002	1987	1987	1987	1987	0
88	20231222	181000	960992002	1987	1987	1987	1987	0
89	20231222	180900	960992002	1987	1987	1987	1987	0
90	20231222	180800	960992002	1987	1987	1987	1987	0
91	20231222	180700	960992002	1987	1987	1987	1987	0
92	20231222	180600	960992002	1987	1987	1987	1987	4571
93	20231222	180500	960992002	1987	1987	1987	1987	0
94	20231222	180400	960992002	1987	1987	1987	1987	0
95	20231222	180300	960992002	1987	1987	1987	1987	0
96	20231222	180200	960992002	1987	1987	1987	1987	0
97	20231222	180100	960992002	1987	1987	1987	1987	0
98	20231222	180000	960992002	1987	1987	1987	1987	0
99	20231222	175900	960992002	1987	1987	1987	1987	0
100	20231222	175800	960992002	1987	1987	1987	1987	0
101	20231222	175700	960992002	1987	1987	1987	1987	0
102	20231222	175600	960992002	1987	1987	1987	1987	0
103	20231222	175500	960992002	1987	1987	1987	1987	0
104	20231222	175400	960992002	1987	1987	1987	1987	0
105	20231222	175300	960992002	1987	1987	1987	1987	0
106	20231222	175200	960992002	1987	1987	1987	1987	0
107	20231222	175100	960992002	1987	1987	1987	1987	0
108	20231222	175000	960992002	1987	1987	1987	1987	0
109	20231222	174900	960992002	1987	1987	1987	1987	0
110	20231222	174800	960992002	1987	1987	1987	1987	0
111	20231222	174700	960992002	1987	1987	1987	1987	0
112	20231222	174600	960992002	1987	1987	1987	1987	0
113	20231222	174500	960992002	1987	1987	1987	1987	0
114	20231222	174400	960992002	1987	1987	1987	1987	0
115	20231222	174300	960992002	1987	1987	1987	1987	0
116	20231222	174200	960992002	1987	1987	1987	1987	0
117	20231222	174100	960992002	1987	1987	1987	1987	0
118	20231222	174000	960992002	1987	1987	1987	1987	0
119	20231222	173900	960992002	1987	1987	1987	1987	0
120	20231222	173800	960992002	1987	1987	1987	1987	0
121	20231222	173700	960992002	1987	1987	1987	1987	0
122	20231222	173600	960992002	1987	1987	1987	1987	4571
123	20231222	173500	960992002	1987	1987	1987	1987	0
124	20231222	173400	960992002	1987	1987	1987	1987	0
125	20231222	173300	960992002	1987	1987	1987	1987	0
126	20231222	173200	960992002	1987	1987	1987	1987	0
127	20231222	173100	960992002	1987	1987	1987	1987	0
128	20231222	173000	960992002	1987	1987	1987	1987	0
129	20231222	172900	960992002	1987	1987	1987	1987	0
130	20231222	172800	960992002	1987	1987	1987	1987	0
131	20231222	172700	960992002	1987	1987	1987	1987	0
132	20231222	172600	960992002	1987	1987	1987	1987	0
133	20231222	172500	960992002	1987	1987	1987	1987	0
134	20231222	172400	960992002	1987	1987	1987	1987	0
135	20231222	172300	960992002	1987	1987	1987	1987	0
136	20231222	172200	960992002	1987	1987	1987	1987	0
137	20231222	172100	960992002	1987	1987	1987	1987	0
138	20231222	172000	960992002	1987	1987	1987	1987	0
139	20231222	171900	960992002	1987	1987	1987	1987	0
140	20231222	171800	960992002	1987	1987	1987	1987	0
141	20231222	171700	960992002	1987	1987	1987	1987	0
142	20231222	171600	960992002	1987	1987	1987	1987	0
143	20231222	171500	960992002	1987	1987	1987	1987	0
144	20231222	171400	960992002	1987	1987	1987	1987	0
145	20231222	171300	960992002	1987	1987	1987	1987	0
146	20231222	171200	960992002	1987	1987	1987	1987	0
147	20231222	171100	960992002	1987	1987	1987	1987	0
148	20231222	171000	960992002	1987	1987	1987	1987	0
149	20231222	170900	960992002	1987	1987	1987	1987	0
150	20231222	170800	960992002	1987	1987	1987	1987	0
151	20231222	170700	960992002	1987	1987	1987	1987	0
152	20231222	170600	960992002	1987	1987	1987	1987	4571
153	20231222	170500	960992002	1987	1987	1987	1987	0
154	20231222	170400	960992002	1987	1987	1987	1987	0
155	20231222	170300	960992002	1987	1987	1987	1987	0
156	20231222	170200	960992002	1987	1987	1987	1987	0
157	20231222	170100	960992002	1987	1987	1987	1987	0
158	20231222	170000	960992002	1987	1987	1987	1987	0
159	20231222	165900	960992002	1987	1987	1987	1987	0
160	20231222	165800	960992002	1987	1987	1987	1987	0
161	20231222	165700	960992002	1987	1987	1987	1987	0
162	20231222	165600	960992002	1987	1987	1987	1987	0
163	20231222	165500	960992002	1987	1987	1987	1987	0
164	20231222	165400	960992002	1987	1987	1987	1987	0
165	20231222	165300	960992002	1987	1987	1987	1987	0
166	20231222	165200	960992002	1987	1987	1987	1987	0
167	20231222	165100	960992002	1987	1987	1987	1987	0
168	20231222	165000	960992002	1987	1987	1987	1987	0
169	20231222	164900	960992002	1987	1987	1987	1987	0
170	20231222	164800	960992002	1987	1987	1987	1987	0
171	20231222	164700	960992002	1987	1987	1987	1987	0
172	20231222	164600	960992002	1987	1987	1987	1987	0
173	20231222	164500	960992002	1987	1987	1987	1987	0
174	20231222	164400	960992002	1987	1987	1987	1987	0
175	20231222	164300	960992002	1987	1987	1987	1987	0
176	20231222	164200	960992002	1987	1987	1987	1987	0
177	20231222	164100	960992002	1987	1987	1987	1987	0
178	20231222	164000	960992002	1987	1987	1987	1987	0
179	20231222	163900	960992002	1987	1987	1987	1987	0
180	20231222	163800	960992002	1987	1987	1987	1987	0
181	20231222	163700	960992002	1987	1987	1987	1987	0
182	20231222	163600	960992002	1987	1987	1987	1987	4571
183	20231222	163500	960992002	1987	1987	1987	1987	0
184	20231222	163400	960992002	1987	1987	1987	1987	0
185	20231222	163300	960992002	1987	1987	1987	1987	0
186	20231222	163200	960992002	1987	1987	1987	1987	0
187	20231222	163100	960992002	1987	1987	1987	1987	0
188	20231222	163000	960992002	1987	1987	1987	1987	0
189	20231222	162900	960992002	1987	1987	1987	1987	0
190	20231222	162800	960992002	1987	1987	1987	1987	0
191	20231222	162700	960992002	1987	1987	1987	1987	0
192	20231222	162600	960992002	1987	1987	1987	1987	0
193	20231222	162500	960992002	1987	1987	1987	1987	0
194	20231222	162400	960992002	1987	1987	1987	1987	0
195	20231222	162300	960992002	1987	1987	1987	1987	0
196	20231222	162200	960992002	1987	1987	1987	1987	0
197	20231222	162100	960992002	1987	1987	1987	1987	0
198	20231222	162000	960992002	1987	1987	1987	1987	0
199	20231222	161900	960992002	1987	1987	1987	1987	0
200	20231222	161800	960992002	1987	1987	1987	1987	0
201	20231222	161700	960992002	1987	1987	1987	1987	0
202	20231222	161600	960992002	1987	1987	1987	1987	0
203	20231222	161500	960992002	1987	1987	1987	1987	0
204	20231222	161400	960992002	1987	1987	1987	1987	0
205	20231222	161300	960992002	1987	1987	1987	1987	0
206	20231222	161200	960992002	1987	1987	1987	1987	0
207	20231222	161100	960992002	1987	1987	1987	1987	0
208	20231222	161000	960992002	1987	1987	1987	1987	0
209	20231222	160900	960992002	1987	1987	1987	1987	0
210	20231222	160800	960992002	1987	1987	1987	1987	0
211	20231222	160700	960992002	1987	1987	1987	1987	0
212	20231222	160600	960992002	1987	1987	1987	1987	4571
213	20231222	160500	960992002	1987	1987	1987	1987	0
214	20231222	160400	960992002	1987	1987	1987	1987	0
215	20231222	160300	960992002	1987	1987	1987	1987	0
216	20231222	160200	960992002	1987	1987	1987	1987	0
217	20231222	160100	960992002	1987	1987	1987	1987	0
218	20231222	160000	960992002	1987	1987	1987	1987	0
219	20231222	155900	960992002	1987	1987	1987	1987	0
220	20231222	155800	960992002	1987	1987	1987	1987	0
221	20231222	155700	960992002	1987	1987	1987	1987	0
222	20231222	155600	960992002	1987	1987	1987	1987	0
223	20231222	155500	960992002	1987	1987	1987	1987	0
224	20231222	155400	960992002	1987	1987	1987	1987	0
225	20231222	155300	960992002	1987	1987	1987	1987	0
226	20231222	155200	960992002	1987	1987	1987	1987	0
227	20231222	155100	960992002	1987	1987	1987	1987	0
228	20231222	155000	960992002	1987	1987	1987	1987	0
229	20231222	154900	960992002	1987	1987	1987	1987	0
230	20231222	154800	960992002	1987	1987	1987	1987	0
231	20231222	154700	960992002	1987	1987	1987	1987	0
232	20231222	154600	960992002	1987	1987	1987	1987	0
233	20231222	154500	960992002	1987	1987	1987	1987	0
234	20231222	154400	960992002	1987	1987	1987	1987	0
235	20231222	154300	960992002	1987	1987	1987	1987	0
236	20231222	154200	960992002	1987	1987	1987	1987	0
237	20231222	154100	960992002	1987	1987	1987	1987	0
238	20231222	154000	960992002	1987	1987	1987	1987	0
239	20231222	153900	960992002	1987	1987	1987	1987	0
240	20231222	153800	960992002	1987	1987	1987	1987	0
241	20231222	153700	960992002	1987	1987	1987	1987	0
242	20231222	153600	960992002	1987	1987	1987	1987	4571
243	20231222	153500	960992002	1987	1987	1987	1987	0
244	20231222	153400	960992002	1987	1987	1987	1987	0
245	20231222	153300	960992002	1987	1987	1987	1987	0
246	20231222	153200	960992002	1987	1987	1987	1987	0
247	20231222	153100	960992002	1987	1987	1987	1987	0
248	20231222	153000	960992002	1987	1987	1987	1987	4571
249	20231222	152900	951909425	1987	1987	1987	1987	0
250	20231222	152800	951909425	1987	1987	1987	1987	0
251	20231222	152700	951909425	1987	1987	1987	1987	0
252	20231222	152600	951909425	1987	1987	1987	1987	0
253	20231222	152500	951909425	1987	1987	1987	1987	0
254	20231222	152400	951909425	1987	1987	1987	1987	0
255	20231222	152300	951909425	1987	1987	1987	1987	0
256	20231222	152200	951909425	1987	1987	1987	1987	0
257	20231222	152100	951909425	1987	1987	1987	1987	0
258	20231222	152000	951909425	1987	1987	1987	1987	0
259	20231222	151900	951909425	1987	1986	1987	1980	220
260	20231222	151800	951472863	1987	1977	1987	1977	282
261	20231222	151700	950914569	1987	1982	1987	1982	109
262	20231222	151600	950698486	1982	1987	1989	1982	4121
263	20231222	151500	942512473	1989	1972	1990	1972	6743
264	20231222	151400	929147337	1971	1972	1972	1971	433
265	20231222	151300	928293594	1971	1972	1973	1971	651
266	20231222	151200	927009834	1972	1972	1972	1972	1020
267	20231222	151100	924998394	1977	1972	1977	1972	4602
268	20231222	151000	915906935	1972	1972	1972	1972	854
269	20231222	150900	914222847	1976	1975	1976	1975	2318
270	20231222	150800	909643836	1975	1972	1975	1971	1850
271	20231222	150700	905993942	1971	1974	1974	1970	1458
272	20231222	150600	903120775	1974	1974	1974	1972	2781
273	20231222	150500	897631127	1975	1974	1975	1974	2298
274	20231222	150400	893093075	1974	1973	1975	1970	1178
275	20231222	150300	890771806	1972	1975	1975	1972	90
276	20231222	150200	890594191	1974	1974	1974	1973	768
277	20231222	150100	889078160	1975	1975	1975	1975	280
278	20231222	150000	888525160	1975	1972	1975	1972	302
279	20231222	145900	887929363	1972	1972	1972	1972	3044
280	20231222	145800	881926595	1970	1969	1970	1969	2077
281	20231222	145700	877835639	1969	1973	1973	1969	4375
282	20231222	145600	869215255	1972	1972	1972	1971	826
283	20231222	145500	867587044	1972	1972	1972	1972	2
284	20231222	145400	867583100	1970	1974	1974	1970	206
285	20231222	145300	867177257	1974	1974	1974	1969	6649
286	20231222	145200	854073347	1974	1969	1974	1969	13
287	20231222	145100	854047690	1969	1969	1969	1969	620
288	20231222	145000	852826910	1966	1966	1966	1966	442
289	20231222	144900	851957938	1968	1969	1970	1966	4596
290	20231222	144800	842911402	1970	1970	1970	1969	2679
291	20231222	144700	837634113	1970	1970	1971	1969	16602
292	20231222	144600	804935642	1971	1973	1975	1971	2673
293	20231222	144500	799665436	1975	1976	1976	1972	14447
294	20231222	144400	771158924	1977	1976	1978	1976	417
295	20231222	144300	770334623	1975	1977	1977	1975	5450
296	20231222	144200	759567473	1977	1979	1979	1977	2801
297	20231222	144100	754027895	1979	1981	1981	1978	228
298	20231222	144000	753576619	1980	1980	1980	1979	1175
299	20231222	143900	751250473	1984	1984	1985	1984	3
300	20231222	143800	751244520	1980	1979	1985	1979	4348
301	20231222	143700	742635556	1980	1982	1982	1980	11406
302	20231222	143600	720048785	1985	1981	1985	1980	4746
303	20231222	143500	710646788	1982	1986	1986	1982	24805
304	20231222	143400	661442787	1986	1986	1986	1986	653
305	20231222	143300	660145929	1986	1986	1986	1986	329
306	20231222	143200	659492535	1986	1986	1986	1986	68
307	20231222	143100	659357487	1986	1986	1986	1986	190
308	20231222	143000	658980147	1986	1986	1987	1985	969
309	20231222	142900	657055776	1986	1986	1986	1986	100
310	20231222	142800	656857176	1986	1986	1986	1986	225
311	20231222	142700	656410326	1986	1986	1986	1985	416
312	20231222	142600	655584175	1985	1986	1986	1985	1939
313	20231222	142500	651733734	1986	1985	1987	1985	4610
314	20231222	142400	642582273	1985	1987	1987	1985	8849
315	20231222	142300	625010079	1987	1989	1989	1987	9578
316	20231222	142200	605968982	1988	1989	1990	1988	2327
317	20231222	142100	601340837	1989	1990	1990	1989	5578
318	20231222	142000	590246185	1990	1990	1992	1990	2349
319	20231222	141900	585571635	1991	1991	1991	1991	20
320	20231222	141800	585531815	1991	1991	1991	1990	969
321	20231222	141700	583602570	1990	1990	1991	1990	74
322	20231222	141600	583455290	1990	1991	1991	1990	110
323	20231222	141500	583236340	1991	1991	1991	1991	200
324	20231222	141400	582838140	1991	1991	1991	1991	162
325	20231222	141300	582515598	1991	1991	1991	1991	940
326	20231222	141200	580644058	1991	1991	1991	1991	93
327	20231222	141100	580458895	1991	1991	1991	1991	100
328	20231222	141000	580259795	1991	1991	1991	1991	34
329	20231222	140900	580192101	1990	1991	1992	1990	2931
330	20231222	140800	574359088	1991	1991	1991	1990	3210
331	20231222	140700	567970658	1994	1993	1994	1993	53
332	20231222	140600	567865019	1994	1994	1994	1993	75
333	20231222	140500	567715527	1994	1994	1994	1994	57
334	20231222	140400	567601869	1994	1991	1994	1991	1097
335	20231222	140300	565416525	1991	1992	1992	1991	93
336	20231222	140200	565231361	1992	1992	1992	1992	57
337	20231222	140100	565117817	1993	1992	1993	1991	3356
338	20231222	140000	558432741	1992	1991	1992	1991	1034
339	20231222	135900	556373923	1991	1990	1991	1990	1032
340	20231222	135800	554319303	1991	1991	1991	1990	966
341	20231222	135700	552396089	1990	1991	1991	1990	942
342	20231222	135600	550520659	1991	1990	1991	1990	14
343	20231222	135500	550492798	1990	1990	1991	1990	228
344	20231222	135400	550038943	1990	1990	1991	1990	94
345	20231222	135300	549851882	1992	1991	1992	1990	615
346	20231222	135200	548627998	1990	1990	1990	1990	16
347	20231222	135100	548596158	1990	1990	1990	1990	85
348	20231222	135000	548427008	1992	1990	1992	1990	131
349	20231222	134900	548166154	1991	1991	1991	1991	265
350	20231222	134800	547638539	1991	1990	1991	1990	194
351	20231222	134700	547252380	1990	1991	1991	1990	145
352	20231222	134600	546963829	1990	1991	1991	1990	3178
353	20231222	134500	540637051	1991	1992	1992	1991	654
354	20231222	134400	539334927	1991	1991	1991	1991	391
355	20231222	134300	538556446	1992	1991	1992	1991	195
356	20231222	134200	538168101	1991	1991	1991	1991	95
357	20231222	134100	537978956	1991	1990	1991	1990	475
358	20231222	134000	537033291	1991	1991	1991	1991	515
359	20231222	133900	536007926	1991	1990	1991	1990	96
360	20231222	133800	535816796	1990	1991	1992	1990	130
361	20231222	133700	535557955	1991	1990	1992	1990	111
362	20231222	133600	535336997	1991	1990	1991	1990	209
363	20231222	133500	534920975	1990	1990	1990	1990	262
364	20231222	133400	534399595	1990	1990	1990	1990	1903
365	20231222	133300	530612625	1990	1990	1990	1990	283
366	20231222	133200	530049455	1990	1990	1991	1990	727
367	20231222	133100	528602575	1990	1991	1991	1990	829
368	20231222	133000	526952195	1991	1992	1992	1990	407
369	20231222	132900	526141954	1990	1990	1990	1990	112
370	20231222	132800	525919074	1990	1990	1991	1990	1485
371	20231222	132700	522963424	1992	1990	1992	1990	1450
372	20231222	132600	520076480	1991	1991	1991	1990	2819
373	20231222	132500	514463948	1992	1991	1992	1991	92
374	20231222	132400	514280773	1991	1991	1991	1991	197
375	20231222	132300	513888546	1992	1991	1992	1991	99
376	20231222	132200	513691435	1991	1991	1991	1991	425
377	20231222	132100	512845260	1992	1992	1992	1991	1147
378	20231222	132000	510560533	1991	1992	1992	1991	108
379	20231222	131900	510345495	1992	1991	1992	1991	137
380	20231222	131800	510072627	1992	1991	1992	1991	497
381	20231222	131700	509082755	1991	1992	1992	1991	98
382	20231222	131600	508887587	1991	1992	1992	1991	99
383	20231222	131500	508690408	1991	1992	1992	1991	2098
384	20231222	131400	504512084	1992	1992	1992	1992	119
385	20231222	131300	504275036	1992	1991	1992	1991	1157
386	20231222	131200	501970390	1992	1993	1993	1992	2459
387	20231222	131100	497071862	1992	1993	1993	1992	29
388	20231222	131000	497014072	1992	1992	1992	1992	1
389	20231222	130900	497012080	1992	1992	1992	1992	0
390	20231222	130800	497012080	1992	1992	1992	1992	0
391	20231222	130700	497012080	1992	1992	1992	1991	131
392	20231222	130600	496751198	1992	1992	1992	1992	0
393	20231222	130500	496751198	1992	1992	1992	1992	10
394	20231222	130400	496731278	1992	1991	1992	1991	1101
395	20231222	130300	494538187	1992	1990	1992	1990	15380
396	20231222	130200	463924690	1991	1991	1991	1990	643
397	20231222	130100	462644572	1991	1990	1991	1990	305
398	20231222	130000	462037412	1991	1990	1991	1990	205
399	20231222	125900	461629452	1991	1991	1991	1990	388
400	20231222	125800	460856945	1991	1991	1991	1991	933
401	20231222	125700	458999342	1991	1991	1991	1991	971
402	20231222	125600	457066081	1991	1991	1992	1991	2228
403	20231222	125500	452630123	1991	1991	1991	1991	2153
404	20231222	125400	448343500	1992	1992	1993	1992	2116
405	20231222	125300	444128424	1992	1992	1992	1992	95
406	20231222	125200	443939184	1993	1993	1993	1993	581
407	20231222	125100	442781251	1994	1992	1994	1992	359
408	20231222	125000	442065858	1992	1992	1992	1992	466
409	20231222	124900	441137586	1992	1992	1992	1992	96
410	20231222	124800	440946354	1992	1992	1992	1992	897
411	20231222	124700	439159530	1992	1992	1993	1992	2195
412	20231222	124600	434787048	1992	1992	1992	1992	190
413	20231222	124500	434408568	1992	1992	1992	1992	296
414	20231222	124400	433818936	1992	1992	1993	1992	496
415	20231222	124300	432830854	1994	1992	1994	1992	198
416	20231222	124200	432436436	1992	1993	1993	1992	3387
417	20231222	124100	425686146	1993	1993	1993	1993	299
418	20231222	124000	425090239	1993	1993	1993	1993	216
419	20231222	123900	424659751	1993	1994	1994	1993	877
420	20231222	123800	422911224	1994	1994	1994	1994	161
421	20231222	123700	422590190	1995	1994	1995	1994	202
422	20231222	123600	422187297	1994	1994	1994	1994	197
423	20231222	123500	421794479	1994	1994	1994	1993	228
424	20231222	123400	421339907	1994	1993	1995	1993	1251
425	20231222	123300	418844472	1993	1993	1993	1993	168
426	20231222	123200	418509648	1993	1994	1995	1993	299
427	20231222	123100	417913648	1994	1993	1994	1993	407
428	20231222	123000	417102226	1993	1993	1993	1993	100
429	20231222	122900	416902926	1992	1993	1993	1992	37
430	20231222	122800	416829220	1992	1992	1992	1992	101
431	20231222	122700	416628028	1992	1992	1992	1992	100
432	20231222	122600	416428828	1993	1993	1993	1993	205
433	20231222	122500	416020263	1992	1992	1992	1992	101
434	20231222	122400	415819071	1992	1993	1993	1992	201
435	20231222	122300	415418644	1993	1993	1993	1993	13
436	20231222	122200	415392735	1992	1993	1993	1992	1360
437	20231222	122100	412682615	1995	1995	1995	1995	1
438	20231222	122000	412680620	1995	1995	1995	1995	0
439	20231222	121900	412680620	1995	1993	1995	1992	19
440	20231222	121800	412642726	1993	1993	1993	1992	424
441	20231222	121700	411797945	1995	1995	1995	1995	5
442	20231222	121600	411787970	1995	1993	1995	1993	50
443	20231222	121500	411688280	1995	1995	1995	1995	22
444	20231222	121400	411644390	1992	1992	1992	1992	0
445	20231222	121300	411644390	1992	1993	1993	1992	310
446	20231222	121200	411026778	1993	1993	1993	1993	0
447	20231222	121100	411026778	1993	1993	1993	1993	1
448	20231222	121000	411024785	1993	1993	1993	1993	0
449	20231222	120900	411024785	1993	1993	1993	1993	2
450	20231222	120800	411020799	1993	1993	1993	1992	232
451	20231222	120700	410558555	1992	1993	1993	1992	809
452	20231222	120600	408946575	1993	1993	1993	1993	72
453	20231222	120500	408803079	1993	1994	1994	1992	1757
454	20231222	120400	405301756	1993	1993	1993	1993	0
455	20231222	120300	405301756	1993	1993	1993	1993	19
456	20231222	120200	405263889	1995	1995	1995	1995	32
457	20231222	120100	405200049	1995	1995	1995	1995	28
458	20231222	120000	405144189	1993	1993	1993	1993	28
459	20231222	115900	405088385	1993	1993	1993	1993	41
460	20231222	115800	405006672	1994	1994	1994	1994	42
461	20231222	115700	404922924	1995	1995	1995	1995	4
462	20231222	115600	404914944	1993	1994	1994	1993	472
463	20231222	115500	403973893	1995	1994	1995	1994	45
464	20231222	115400	403884160	1994	1994	1994	1994	0
465	20231222	115300	403884160	1994	1993	1994	1993	615
466	20231222	115200	402658000	1994	1993	1994	1993	1043
467	20231222	115100	400578301	1994	1993	1994	1993	104
468	20231222	115000	400371028	1994	1994	1994	1993	779
469	20231222	114900	398817933	1993	1994	1994	1993	1437
470	20231222	114800	395953305	1995	1995	1995	1995	0
471	20231222	114700	395953305	1995	1994	1995	1994	153
472	20231222	114600	395648195	1995	1995	1995	1995	12
473	20231222	114500	395624255	1995	1995	1995	1995	31
474	20231222	114400	395562410	1993	1993	1993	1993	0
475	20231222	114300	395562410	1993	1993	1993	1993	100
476	20231222	114200	395363110	1995	1995	1995	1995	100
477	20231222	114100	395163610	1995	1995	1995	1995	100
478	20231222	114000	394964110	1995	1995	1995	1995	72
479	20231222	113900	394820470	1995	1991	1995	1991	15
480	20231222	113800	394790565	1991	1991	1991	1991	303
481	20231222	113700	394187292	1991	1991	1991	1991	161
482	20231222	113600	393866741	1991	1991	1991	1990	801
483	20231222	113500	392272250	1991	1991	1991	1990	2447
484	20231222	113400	387400432	1991	1991	1991	1990	938
485	20231222	113300	385533035	1992	1992	1992	1990	9248
486	20231222	113200	367125261	1992	1992	1992	1992	70
487	20231222	113100	366985821	1991	1991	1991	1991	400
488	20231222	113000	366189421	1991	1991	1991	1991	0
489	20231222	112900	366189421	1991	1992	1992	1991	2567
490	20231222	112800	361078248	1992	1992	1992	1991	548
491	20231222	112700	359986785	1991	1992	1992	1991	1252
492	20231222	112600	357493421	1992	1992	1993	1992	5530
493	20231222	112500	346477643	1992	1993	1997	1992	2524
494	20231222	112400	341447113	1998	1998	1998	1995	384
495	20231222	112300	340680781	1998	1996	1998	1994	2396
496	20231222	112200	335900223	1996	1996	1998	1995	334
497	20231222	112100	335233687	1996	1997	1998	1996	783
498	20231222	112000	333670332	1997	1997	1998	1997	1116
499	20231222	111900	331441622	1998	2000	2000	1998	1960
500	20231222	111800	327522685	2000	2000	2000	2000	440
501	20231222	111700	326642685	2000	2000	2000	2000	82
502	20231222	111600	326478685	2000	2000	2000	2000	233
503	20231222	111500	326012685	2000	2005	2005	2000	482
504	20231222	111400	325046680	2005	2005	2005	2005	0
505	20231222	111300	325046680	2005	2005	2005	2005	105
506	20231222	111200	324836155	2005	2005	2005	2005	214
507	20231222	111100	324407085	2005	2000	2005	2000	87
508	20231222	111000	324232670	2000	2000	2000	2000	0
509	20231222	110900	324232670	2000	2000	2000	2000	815
510	20231222	110800	322602670	1999	1999	1999	1999	42
511	20231222	110700	322518712	1998	1998	1998	1998	220
512	20231222	110600	322079152	1997	1998	1998	1997	64
513	20231222	110500	321951323	1998	1997	1998	1997	16
514	20231222	110400	321919360	1998	1997	1998	1995	4549
515	20231222	110300	312833147	1996	1996	1996	1996	210
516	20231222	110200	312413987	1995	1995	1995	1995	290
517	20231222	110100	311835437	1996	1996	1996	1996	139
518	20231222	110000	311557993	1996	1996	1996	1996	259
519	20231222	105900	311041029	1996	1996	1996	1996	200
520	20231222	105800	310641829	1995	1995	1995	1995	0
521	20231222	105700	310641829	1995	1996	1996	1992	2377
522	20231222	105600	305900414	1996	1995	1996	1995	2
523	20231222	105500	305896423	1994	1996	1996	1994	87
524	20231222	105400	305722943	1993	1993	1993	1993	0
525	20231222	105300	305722943	1993	1993	1993	1993	0
526	20231222	105200	305722943	1993	1993	1993	1993	1
527	20231222	105100	305720950	1992	1994	1994	1992	2799
528	20231222	105000	300142550	1993	1996	1996	1993	3210
529	20231222	104900	293744255	1996	1995	1996	1993	2416
530	20231222	104800	288924661	1996	1996	1996	1996	201
531	20231222	104700	288523465	1994	1996	1996	1994	13207
532	20231222	104600	262176017	1996	1997	1997	1996	2441
533	20231222	104500	257303645	1997	1997	1997	1997	0
534	20231222	104400	257303645	1997	1997	1997	1997	2050
535	20231222	104300	253209795	1997	1997	1997	1997	202
536	20231222	104200	252806401	1997	1997	1997	1997	475
537	20231222	104100	251857826	1997	1999	1999	1997	2924
538	20231222	104000	246016607	2000	2000	2000	1998	203
539	20231222	103900	245610918	2000	2000	2000	2000	100
540	20231222	103800	245410918	2000	2000	2000	2000	399
541	20231222	103700	244612918	2005	2005	2005	2005	2
542	20231222	103600	244608908	2010	2010	2010	2010	0
543	20231222	103500	244608908	2010	2005	2010	2005	71
544	20231222	103400	244466483	1998	2000	2005	1998	156
545	20231222	103300	244154486	2000	2000	2000	2000	546
546	20231222	103200	243062486	2000	2000	2000	2000	0
547	20231222	103100	243062486	2000	2005	2005	2000	60
548	20231222	103000	242942436	2005	2005	2005	2005	0
549	20231222	102900	242942436	2005	2005	2005	2005	0
550	20231222	102800	242942436	2005	2000	2005	2000	56
551	20231222	102700	242830206	2000	2000	2000	2000	10
552	20231222	102600	242810206	2010	2010	2010	2010	37
553	20231222	102500	242735836	1995	2000	2000	1995	13500
554	20231222	102400	215775617	2005	2000	2005	2000	1019
555	20231222	102300	213737607	2000	2010	2010	2000	63
556	20231222	102200	213611557	2005	2010	2010	2005	2081
557	20231222	102100	209439147	2010	2010	2010	2010	0
558	20231222	102000	209439147	2010	2010	2010	2010	0
559	20231222	101900	209439147	2010	2010	2010	2010	1
560	20231222	101800	209437137	2005	2005	2005	2005	536
561	20231222	101700	208362457	2010	2010	2010	2010	0
562	20231222	101600	208362457	2010	2010	2010	2010	17
563	20231222	101500	208328287	2010	2010	2010	2010	0
564	20231222	101400	208328287	2010	2010	2010	2010	0
565	20231222	101300	208328287	2010	2010	2010	2010	0
566	20231222	101200	208328287	2010	2010	2010	2010	0
567	20231222	101100	208328287	2010	2010	2010	2010	0
568	20231222	101000	208328287	2010	2010	2010	2010	0
569	20231222	100900	208328287	2010	2010	2010	2010	0
570	20231222	100800	208328287	2010	2010	2010	2005	42
571	20231222	100700	208243967	2010	2005	2010	2005	47
572	20231222	100600	208149522	2010	2010	2010	2005	63
573	20231222	100500	208022907	2005	2005	2005	2005	181
574	20231222	100400	207660002	2005	2005	2005	2005	100
575	20231222	100300	207459502	2005	2005	2005	2005	0
576	20231222	100200	207459502	2005	2005	2005	2005	6406
577	20231222	100100	194615472	2005	2000	2005	2000	813
578	20231222	100000	192989412	2005	2005	2005	2005	20
579	20231222	095900	192949312	2005	2005	2005	2000	1384
580	20231222	095800	190177492	2000	2000	2000	2000	15
581	20231222	095700	190147492	2005	2005	2005	2005	2366
582	20231222	095600	185403662	2000	2000	2000	2000	1460
583	20231222	095500	182483662	1999	2000	2005	1999	2567
584	20231222	095400	177350509	2005	2005	2005	2005	30
585	20231222	095300	177290359	2000	2000	2000	2000	211
586	20231222	095200	176868359	2000	2000	2000	2000	1220
587	20231222	095100	174428359	2005	2000	2005	2000	150
588	20231222	095000	174128109	2005	2000	2005	2000	606
589	20231222	094900	172915579	2005	2005	2005	2005	301
590	20231222	094800	172312074	2005	2005	2005	2005	47
591	20231222	094700	172217839	2005	2005	2005	2005	109
592	20231222	094600	171999294	2005	2005	2005	2005	52
593	20231222	094500	171895034	2005	2005	2005	2005	20
594	20231222	094400	171854934	2005	2005	2005	2005	70
595	20231222	094300	171714584	2010	1999	2010	1999	6316
596	20231222	094200	159049193	1999	1999	1999	1997	823
597	20231222	094100	157404805	1999	1997	1999	1996	869
598	20231222	094000	155669087	1996	1996	1996	1996	90
599	20231222	093900	155489447	1995	1999	1999	1995	3509
600	20231222	093800	148488312	1999	1999	1999	1995	1137
601	20231222	093700	146219745	1999	1995	1999	1994	2452
602	20231222	093600	141326405	1995	1998	1998	1995	6312
603	20231222	093500	128733672	1995	1997	1997	1995	3563
604	20231222	093400	121623090	1995	2005	2005	1995	12819
605	20231222	093300	95999005	2005	2010	2010	2005	15630
606	20231222	093200	64645320	2010	2015	2015	2010	5531
607	20231222	093100	53527860	2015	2020	2020	2015	71
608	20231222	093000	53384790	2015	2015	2020	2015	233
609	20231222	092900	52915290	2015	2015	2015	2015	16
610	20231222	092800	52883050	2015	2015	2015	2015	223
611	20231222	092700	52433705	2015	2015	2015	2015	1
612	20231222	092600	52431690	2015	2015	2015	2010	2321
613	20231222	092500	47760800	2020	2020	2020	2020	379
614	20231222	092400	46995220	2025	2025	2025	2025	60
615	20231222	092300	46873720	2025	2025	2025	2025	0
616	20231222	092200	46873720	2025	2025	2025	2025	15
617	20231222	092100	46843345	2025	2025	2025	2025	505
618	20231222	092000	45820720	2025	2025	2025	2010	587
619	20231222	091900	44639975	2020	2025	2025	2020	105
620	20231222	091800	44427355	2010	2025	2025	2010	337
621	20231222	091700	43749880	2010	2015	2015	2010	360
622	20231222	091600	43025220	2025	2015	2025	2015	1025
623	20231222	091500	40958835	2020	2015	2020	2015	1202
624	20231222	091400	38535975	2010	2015	2015	2010	1194
625	20231222	091300	36134220	2015	2015	2015	2015	700
626	20231222	091200	34723720	2015	2015	2015	2015	314
627	20231222	091100	34091010	2015	2015	2015	2015	0
628	20231222	091000	34091010	2015	2015	2015	2015	93
629	20231222	090900	33903615	2010	2010	2010	2010	332
630	20231222	090800	33236295	2015	2015	2015	2015	947
631	20231222	090700	31328090	2015	2015	2015	2015	810
632	20231222	090600	29695940	2010	2020	2020	2010	3184
633	20231222	090500	23280045	2025	2030	2030	2015	206
634	20231222	090400	22864295	2030	2020	2030	2015	1851
635	20231222	090300	19125075	2020	2035	2040	2020	6893
636	20231222	090200	5196785	2030	2030	2030	2030	52
637	20231222	090100	5091225	2040	2025	2040	2025	741
638	20231222	090000	3585540	2025	2040	2040	2025	1757