KissMeData/069540/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194200	4053091709	1986	1986	1986	1986	12321
3	20231227	194100	4053091709	1986	1986	1986	1986	0
4	20231227	194000	4053091709	1986	1986	1986	1986	0
5	20231227	193900	4053091709	1986	1986	1986	1986	0
6	20231227	193800	4053091709	1986	1986	1986	1986	0
7	20231227	193700	4053091709	1986	1986	1986	1986	0
8	20231227	193600	4053091709	1986	1986	1986	1986	0
9	20231227	193500	4053091709	1986	1986	1986	1986	0
10	20231227	193400	4053091709	1986	1986	1986	1986	0
11	20231227	193300	4053091709	1986	1986	1986	1986	0
12	20231227	193200	4053091709	1986	1986	1986	1986	0
13	20231227	193100	4053091709	1986	1986	1986	1986	0
14	20231227	193000	4053091709	1986	1986	1986	1986	0
15	20231227	192900	4053091709	1986	1986	1986	1986	0
16	20231227	192800	4053091709	1986	1986	1986	1986	0
17	20231227	192700	4053091709	1986	1986	1986	1986	0
18	20231227	192600	4053091709	1986	1986	1986	1986	0
19	20231227	192500	4053091709	1986	1986	1986	1986	0
20	20231227	192400	4053091709	1986	1986	1986	1986	0
21	20231227	192300	4053091709	1986	1986	1986	1986	0
22	20231227	192200	4053091709	1986	1986	1986	1986	0
23	20231227	192100	4053091709	1986	1986	1986	1986	0
24	20231227	192000	4053091709	1986	1986	1986	1986	0
25	20231227	191900	4053091709	1986	1986	1986	1986	0
26	20231227	191800	4053091709	1986	1986	1986	1986	0
27	20231227	191700	4053091709	1986	1986	1986	1986	0
28	20231227	191600	4053091709	1986	1986	1986	1986	0
29	20231227	191500	4053091709	1986	1986	1986	1986	0
30	20231227	191400	4053091709	1986	1986	1986	1986	0
31	20231227	191300	4053091709	1986	1986	1986	1986	0
32	20231227	191200	4053091709	1986	1986	1986	1986	12321
33	20231227	191100	4053091709	1986	1986	1986	1986	0
34	20231227	191000	4053091709	1986	1986	1986	1986	0
35	20231227	190900	4053091709	1986	1986	1986	1986	0
36	20231227	190800	4053091709	1986	1986	1986	1986	0
37	20231227	190700	4053091709	1986	1986	1986	1986	0
38	20231227	190600	4053091709	1986	1986	1986	1986	0
39	20231227	190500	4053091709	1986	1986	1986	1986	0
40	20231227	190400	4053091709	1986	1986	1986	1986	0
41	20231227	190300	4053091709	1986	1986	1986	1986	0
42	20231227	190200	4053091709	1986	1986	1986	1986	0
43	20231227	190100	4053091709	1986	1986	1986	1986	0
44	20231227	190000	4053091709	1986	1986	1986	1986	0
45	20231227	185900	4053091709	1986	1986	1986	1986	0
46	20231227	185800	4053091709	1986	1986	1986	1986	0
47	20231227	185700	4053091709	1986	1986	1986	1986	0
48	20231227	185600	4053091709	1986	1986	1986	1986	0
49	20231227	185500	4053091709	1986	1986	1986	1986	0
50	20231227	185400	4053091709	1986	1986	1986	1986	0
51	20231227	185300	4053091709	1986	1986	1986	1986	0
52	20231227	185200	4053091709	1986	1986	1986	1986	0
53	20231227	185100	4053091709	1986	1986	1986	1986	0
54	20231227	185000	4053091709	1986	1986	1986	1986	0
55	20231227	184900	4053091709	1986	1986	1986	1986	0
56	20231227	184800	4053091709	1986	1986	1986	1986	0
57	20231227	184700	4053091709	1986	1986	1986	1986	0
58	20231227	184600	4053091709	1986	1986	1986	1986	0
59	20231227	184500	4053091709	1986	1986	1986	1986	0
60	20231227	184400	4053091709	1986	1986	1986	1986	0
61	20231227	184300	4053091709	1986	1986	1986	1986	0
62	20231227	184200	4053091709	1986	1986	1986	1986	12321
63	20231227	184100	4053091709	1986	1986	1986	1986	0
64	20231227	184000	4053091709	1986	1986	1986	1986	0
65	20231227	183900	4053091709	1986	1986	1986	1986	0
66	20231227	183800	4053091709	1986	1986	1986	1986	0
67	20231227	183700	4053091709	1986	1986	1986	1986	0
68	20231227	183600	4053091709	1986	1986	1986	1986	0
69	20231227	183500	4053091709	1986	1986	1986	1986	0
70	20231227	183400	4053091709	1986	1986	1986	1986	0
71	20231227	183300	4053091709	1986	1986	1986	1986	0
72	20231227	183200	4053091709	1986	1986	1986	1986	0
73	20231227	183100	4053091709	1986	1986	1986	1986	0
74	20231227	183000	4053091709	1986	1986	1986	1986	0
75	20231227	182900	4053091709	1986	1986	1986	1986	0
76	20231227	182800	4053091709	1986	1986	1986	1986	0
77	20231227	182700	4053091709	1986	1986	1986	1986	0
78	20231227	182600	4053091709	1986	1986	1986	1986	0
79	20231227	182500	4053091709	1986	1986	1986	1986	0
80	20231227	182400	4053091709	1986	1986	1986	1986	0
81	20231227	182300	4053091709	1986	1986	1986	1986	0
82	20231227	182200	4053091709	1986	1986	1986	1986	0
83	20231227	182100	4053091709	1986	1986	1986	1986	0
84	20231227	182000	4053091709	1986	1986	1986	1986	0
85	20231227	181900	4053091709	1986	1986	1986	1986	0
86	20231227	181800	4053091709	1986	1986	1986	1986	0
87	20231227	181700	4053091709	1986	1986	1986	1986	0
88	20231227	181600	4053091709	1986	1986	1986	1986	0
89	20231227	181500	4053091709	1986	1986	1986	1986	0
90	20231227	181400	4053091709	1986	1986	1986	1986	0
91	20231227	181300	4053091709	1986	1986	1986	1986	0
92	20231227	181200	4053091709	1986	1986	1986	1986	12321
93	20231227	181100	4053091709	1986	1986	1986	1986	0
94	20231227	181000	4053091709	1986	1986	1986	1986	0
95	20231227	180900	4053091709	1986	1986	1986	1986	0
96	20231227	180800	4053091709	1986	1986	1986	1986	0
97	20231227	180700	4053091709	1986	1986	1986	1986	0
98	20231227	180600	4053091709	1986	1986	1986	1986	0
99	20231227	180500	4053091709	1986	1986	1986	1986	0
100	20231227	180400	4053091709	1986	1986	1986	1986	0
101	20231227	180300	4053091709	1986	1986	1986	1986	0
102	20231227	180200	4053091709	1986	1986	1986	1986	0
103	20231227	180100	4053091709	1986	1986	1986	1986	0
104	20231227	180000	4053091709	1986	1986	1986	1986	0
105	20231227	175900	4053091709	1986	1986	1986	1986	0
106	20231227	175800	4053091709	1986	1986	1986	1986	0
107	20231227	175700	4053091709	1986	1986	1986	1986	0
108	20231227	175600	4053091709	1986	1986	1986	1986	0
109	20231227	175500	4053091709	1986	1986	1986	1986	0
110	20231227	175400	4053091709	1986	1986	1986	1986	0
111	20231227	175300	4053091709	1986	1986	1986	1986	0
112	20231227	175200	4053091709	1986	1986	1986	1986	0
113	20231227	175100	4053091709	1986	1986	1986	1986	0
114	20231227	175000	4053091709	1986	1986	1986	1986	0
115	20231227	174900	4053091709	1986	1986	1986	1986	0
116	20231227	174800	4053091709	1986	1986	1986	1986	0
117	20231227	174700	4053091709	1986	1986	1986	1986	0
118	20231227	174600	4053091709	1986	1986	1986	1986	0
119	20231227	174500	4053091709	1986	1986	1986	1986	0
120	20231227	174400	4053091709	1986	1986	1986	1986	0
121	20231227	174300	4053091709	1986	1986	1986	1986	0
122	20231227	174200	4053091709	1986	1986	1986	1986	12321
123	20231227	174100	4053091709	1986	1986	1986	1986	0
124	20231227	174000	4053091709	1986	1986	1986	1986	0
125	20231227	173900	4053091709	1986	1986	1986	1986	0
126	20231227	173800	4053091709	1986	1986	1986	1986	0
127	20231227	173700	4053091709	1986	1986	1986	1986	0
128	20231227	173600	4053091709	1986	1986	1986	1986	0
129	20231227	173500	4053091709	1986	1986	1986	1986	0
130	20231227	173400	4053091709	1986	1986	1986	1986	0
131	20231227	173300	4053091709	1986	1986	1986	1986	0
132	20231227	173200	4053091709	1986	1986	1986	1986	0
133	20231227	173100	4053091709	1986	1986	1986	1986	0
134	20231227	173000	4053091709	1986	1986	1986	1986	0
135	20231227	172900	4053091709	1986	1986	1986	1986	0
136	20231227	172800	4053091709	1986	1986	1986	1986	0
137	20231227	172700	4053091709	1986	1986	1986	1986	0
138	20231227	172600	4053091709	1986	1986	1986	1986	0
139	20231227	172500	4053091709	1986	1986	1986	1986	0
140	20231227	172400	4053091709	1986	1986	1986	1986	0
141	20231227	172300	4053091709	1986	1986	1986	1986	0
142	20231227	172200	4053091709	1986	1986	1986	1986	0
143	20231227	172100	4053091709	1986	1986	1986	1986	0
144	20231227	172000	4053091709	1986	1986	1986	1986	0
145	20231227	171900	4053091709	1986	1986	1986	1986	0
146	20231227	171800	4053091709	1986	1986	1986	1986	0
147	20231227	171700	4053091709	1986	1986	1986	1986	0
148	20231227	171600	4053091709	1986	1986	1986	1986	0
149	20231227	171500	4053091709	1986	1986	1986	1986	0
150	20231227	171400	4053091709	1986	1986	1986	1986	0
151	20231227	171300	4053091709	1986	1986	1986	1986	0
152	20231227	171200	4053091709	1986	1986	1986	1986	12321
153	20231227	171100	4053091709	1986	1986	1986	1986	0
154	20231227	171000	4053091709	1986	1986	1986	1986	0
155	20231227	170900	4053091709	1986	1986	1986	1986	0
156	20231227	170800	4053091709	1986	1986	1986	1986	0
157	20231227	170700	4053091709	1986	1986	1986	1986	0
158	20231227	170600	4053091709	1986	1986	1986	1986	0
159	20231227	170500	4053091709	1986	1986	1986	1986	0
160	20231227	170400	4053091709	1986	1986	1986	1986	0
161	20231227	170300	4053091709	1986	1986	1986	1986	0
162	20231227	170200	4053091709	1986	1986	1986	1986	0
163	20231227	170100	4053091709	1986	1986	1986	1986	0
164	20231227	170000	4053091709	1986	1986	1986	1986	0
165	20231227	165900	4053091709	1986	1986	1986	1986	0
166	20231227	165800	4053091709	1986	1986	1986	1986	0
167	20231227	165700	4053091709	1986	1986	1986	1986	0
168	20231227	165600	4053091709	1986	1986	1986	1986	0
169	20231227	165500	4053091709	1986	1986	1986	1986	0
170	20231227	165400	4053091709	1986	1986	1986	1986	0
171	20231227	165300	4053091709	1986	1986	1986	1986	0
172	20231227	165200	4053091709	1986	1986	1986	1986	0
173	20231227	165100	4053091709	1986	1986	1986	1986	0
174	20231227	165000	4053091709	1986	1986	1986	1986	0
175	20231227	164900	4053091709	1986	1986	1986	1986	0
176	20231227	164800	4053091709	1986	1986	1986	1986	0
177	20231227	164700	4053091709	1986	1986	1986	1986	0
178	20231227	164600	4053091709	1986	1986	1986	1986	0
179	20231227	164500	4053091709	1986	1986	1986	1986	0
180	20231227	164400	4053091709	1986	1986	1986	1986	0
181	20231227	164300	4053091709	1986	1986	1986	1986	0
182	20231227	164200	4053091709	1986	1986	1986	1986	12321
183	20231227	164100	4053091709	1986	1986	1986	1986	0
184	20231227	164000	4053091709	1986	1986	1986	1986	0
185	20231227	163900	4053091709	1986	1986	1986	1986	0
186	20231227	163800	4053091709	1986	1986	1986	1986	0
187	20231227	163700	4053091709	1986	1986	1986	1986	0
188	20231227	163600	4053091709	1986	1986	1986	1986	0
189	20231227	163500	4053091709	1986	1986	1986	1986	0
190	20231227	163400	4053091709	1986	1986	1986	1986	0
191	20231227	163300	4053091709	1986	1986	1986	1986	0
192	20231227	163200	4053091709	1986	1986	1986	1986	0
193	20231227	163100	4053091709	1986	1986	1986	1986	0
194	20231227	163000	4053091709	1986	1986	1986	1986	0
195	20231227	162900	4053091709	1986	1986	1986	1986	0
196	20231227	162800	4053091709	1986	1986	1986	1986	0
197	20231227	162700	4053091709	1986	1986	1986	1986	0
198	20231227	162600	4053091709	1986	1986	1986	1986	0
199	20231227	162500	4053091709	1986	1986	1986	1986	0
200	20231227	162400	4053091709	1986	1986	1986	1986	0
201	20231227	162300	4053091709	1986	1986	1986	1986	0
202	20231227	162200	4053091709	1986	1986	1986	1986	0
203	20231227	162100	4053091709	1986	1986	1986	1986	0
204	20231227	162000	4053091709	1986	1986	1986	1986	0
205	20231227	161900	4053091709	1986	1986	1986	1986	0
206	20231227	161800	4053091709	1986	1986	1986	1986	0
207	20231227	161700	4053091709	1986	1986	1986	1986	0
208	20231227	161600	4053091709	1986	1986	1986	1986	0
209	20231227	161500	4053091709	1986	1986	1986	1986	0
210	20231227	161400	4053091709	1986	1986	1986	1986	0
211	20231227	161300	4053091709	1986	1986	1986	1986	0
212	20231227	161200	4053091709	1986	1986	1986	1986	12321
213	20231227	161100	4053091709	1986	1986	1986	1986	0
214	20231227	161000	4053091709	1986	1986	1986	1986	0
215	20231227	160900	4053091709	1986	1986	1986	1986	0
216	20231227	160800	4053091709	1986	1986	1986	1986	0
217	20231227	160700	4053091709	1986	1986	1986	1986	0
218	20231227	160600	4053091709	1986	1986	1986	1986	0
219	20231227	160500	4053091709	1986	1986	1986	1986	0
220	20231227	160400	4053091709	1986	1986	1986	1986	0
221	20231227	160300	4053091709	1986	1986	1986	1986	0
222	20231227	160200	4053091709	1986	1986	1986	1986	0
223	20231227	160100	4053091709	1986	1986	1986	1986	0
224	20231227	160000	4053091709	1986	1986	1986	1986	0
225	20231227	155900	4053091709	1986	1986	1986	1986	0
226	20231227	155800	4053091709	1986	1986	1986	1986	0
227	20231227	155700	4053091709	1986	1986	1986	1986	0
228	20231227	155600	4053091709	1986	1986	1986	1986	0
229	20231227	155500	4053091709	1986	1986	1986	1986	0
230	20231227	155400	4053091709	1986	1986	1986	1986	0
231	20231227	155300	4053091709	1986	1986	1986	1986	0
232	20231227	155200	4053091709	1986	1986	1986	1986	0
233	20231227	155100	4053091709	1986	1986	1986	1986	0
234	20231227	155000	4053091709	1986	1986	1986	1986	0
235	20231227	154900	4053091709	1986	1986	1986	1986	0
236	20231227	154800	4053091709	1986	1986	1986	1986	0
237	20231227	154700	4053091709	1986	1986	1986	1986	0
238	20231227	154600	4053091709	1986	1986	1986	1986	0
239	20231227	154500	4053091709	1986	1986	1986	1986	0
240	20231227	154400	4053091709	1986	1986	1986	1986	0
241	20231227	154300	4053091709	1986	1986	1986	1986	0
242	20231227	154200	4053091709	1986	1986	1986	1986	12321
243	20231227	154100	4053091709	1986	1986	1986	1986	0
244	20231227	154000	4053091709	1986	1986	1986	1986	0
245	20231227	153900	4053091709	1986	1986	1986	1986	0
246	20231227	153800	4053091709	1986	1986	1986	1986	0
247	20231227	153700	4053091709	1986	1986	1986	1986	0
248	20231227	153600	4053091709	1986	1986	1986	1986	0
249	20231227	153500	4053091709	1986	1986	1986	1986	0
250	20231227	153400	4053091709	1986	1986	1986	1986	0
251	20231227	153300	4053091709	1986	1986	1986	1986	0
252	20231227	153200	4053091709	1986	1986	1986	1986	0
253	20231227	153100	4053091709	1986	1986	1986	1986	0
254	20231227	153000	4053091709	1986	1986	1986	1986	12321
255	20231227	152900	4028622203	1984	1984	1984	1984	0
256	20231227	152800	4028622203	1984	1984	1984	1984	0
257	20231227	152700	4028622203	1984	1984	1984	1984	0
258	20231227	152600	4028622203	1984	1984	1984	1984	0
259	20231227	152500	4028622203	1984	1984	1984	1984	0
260	20231227	152400	4028622203	1984	1984	1984	1984	0
261	20231227	152300	4028622203	1984	1984	1984	1984	0
262	20231227	152200	4028622203	1984	1984	1984	1984	0
263	20231227	152100	4028622203	1984	1984	1984	1984	0
264	20231227	152000	4028622203	1984	1984	1984	1984	0
265	20231227	151900	4028622203	1984	1984	1984	1981	243
266	20231227	151800	4028140286	1984	1984	1984	1984	6160
267	20231227	151700	4015918846	1984	1980	1984	1980	3
268	20231227	151600	4015912902	1978	1984	1984	1978	1743
269	20231227	151500	4012463637	1979	1979	1979	1978	212
270	20231227	151400	4012044183	1983	1978	1983	1978	104
271	20231227	151300	4011838421	1980	1979	1980	1978	4565
272	20231227	151200	4002807093	1979	1980	1980	1979	1917
273	20231227	151100	3999012135	1980	1984	1985	1980	650
274	20231227	151000	3997724394	1980	1983	1984	1980	546
275	20231227	150900	3996642639	1985	1980	1985	1978	2695
276	20231227	150800	3991309200	1980	1981	1985	1980	1053
277	20231227	150700	3989223342	1981	1987	1987	1980	1650
278	20231227	150600	3985953008	1987	1988	1989	1987	531
279	20231227	150500	3984897611	1989	1986	1989	1986	191
280	20231227	150400	3984517797	1985	1980	1986	1979	3989
281	20231227	150300	3976610329	1986	1985	1986	1980	217
282	20231227	150200	3976180366	1986	1985	1986	1985	21
283	20231227	150100	3976138679	1986	1979	1986	1979	167
284	20231227	150000	3975807024	1986	1988	1988	1986	351
285	20231227	145900	3975109402	1989	1989	1989	1989	502
286	20231227	145800	3974110924	1989	1995	1995	1989	301
287	20231227	145700	3973511659	1995	1990	1995	1990	1481
288	20231227	145600	3970564235	1990	1995	1995	1990	2141
289	20231227	145500	3966299517	1996	1996	1998	1995	633
290	20231227	145400	3965036042	1996	1997	1998	1995	570
291	20231227	145300	3963898439	1997	1997	1998	1996	1834
292	20231227	145200	3960237327	1998	1993	1998	1990	343
293	20231227	145100	3959553239	1990	1984	1998	1983	1112
294	20231227	145000	3957342372	1983	1980	1983	1978	3308
295	20231227	144900	3950787173	1978	1980	1981	1978	760
296	20231227	144800	3949283548	1980	1980	1981	1980	53
297	20231227	144700	3949178602	1981	1979	1981	1979	83
298	20231227	144600	3949014342	1978	1981	1981	1978	506
299	20231227	144500	3948011959	1978	1977	1981	1977	6
300	20231227	144400	3948000080	1977	1974	1983	1974	4343
301	20231227	144300	3939418298	1983	1973	1983	1970	3481
302	20231227	144200	3932550562	1970	1983	1983	1970	7559
303	20231227	144100	3917613996	1983	1985	1985	1981	2776
304	20231227	144000	3912108897	1985	1982	1985	1982	3288
305	20231227	143900	3905584454	1982	1993	1993	1982	776
306	20231227	143800	3904045002	1993	1989	1993	1984	543
307	20231227	143700	3902967037	1988	1991	1991	1987	280
308	20231227	143600	3902410405	1992	1993	1993	1992	1264
309	20231227	143500	3899892515	1992	1994	1995	1992	4
310	20231227	143400	3899884540	1995	1996	1996	1995	1309
311	20231227	143300	3897273084	1997	1991	1997	1991	1431
312	20231227	143200	3894420830	1991	1988	1991	1986	186
313	20231227	143100	3894050733	1984	1990	1991	1983	1288
314	20231227	143000	3891491343	1991	1991	1991	1989	233
315	20231227	142900	3891027652	1991	1991	1991	1991	285
316	20231227	142800	3890460217	1988	1990	1993	1988	1353
317	20231227	142700	3887766621	1988	1984	1988	1984	39
318	20231227	142600	3887689114	1981	1983	1988	1981	38
319	20231227	142500	3887613611	1980	1987	1987	1977	10198
320	20231227	142400	3867421310	1987	1990	1990	1985	2125
321	20231227	142300	3863196309	1990	1990	1990	1990	285
322	20231227	142200	3862629159	1990	1990	1991	1990	603
323	20231227	142100	3861429179	1989	1995	1995	1989	2221
324	20231227	142000	3857009354	1996	1998	2000	1996	381
325	20231227	141900	3856248408	1997	2005	2005	1997	568
326	20231227	141800	3855111994	1997	2005	2005	1997	80
327	20231227	141700	3854951805	2005	2005	2005	1998	819
328	20231227	141600	3853314417	2005	1999	2005	1999	761
329	20231227	141500	3851789042	1999	2005	2005	1999	335
330	20231227	141400	3851118624	1999	2000	2005	1999	1407
331	20231227	141300	3848304571	2000	1998	2005	1998	1945
332	20231227	141200	3844412670	1997	1996	1997	1996	1173
333	20231227	141100	3842070287	1996	1996	1996	1991	1356
334	20231227	141000	3839370360	1996	2000	2000	1990	552
335	20231227	140900	3838267752	2000	2000	2000	1999	461
336	20231227	140800	3837346102	2000	1999	2000	1999	664
337	20231227	140700	3836018709	2000	2000	2000	2000	162
338	20231227	140600	3835694709	2000	2000	2000	1998	460
339	20231227	140500	3834775059	2000	2000	2000	2000	60
340	20231227	140400	3834655059	1999	2000	2000	1999	471
341	20231227	140300	3833713506	2000	1995	2000	1990	155
342	20231227	140200	3833404331	2000	1990	2000	1988	3805
343	20231227	140100	3825832396	1990	1997	1997	1990	3067
344	20231227	140000	3819726348	1992	1999	1999	1992	1661
345	20231227	135900	3816416113	1994	2000	2000	1994	3001
346	20231227	135800	3810429757	1998	1998	1998	1998	0
347	20231227	135700	3810429757	1998	1998	1998	1998	382
348	20231227	135600	3809666521	2000	2005	2005	1994	495
349	20231227	135500	3808678199	2000	2010	2010	2000	1072
350	20231227	135400	3806529124	2010	2010	2010	2005	510
351	20231227	135300	3805504039	2005	2010	2015	1996	8763
352	20231227	135200	3787983287	2015	2010	2015	2010	2144
353	20231227	135100	3783673837	2010	2010	2010	2010	212
354	20231227	135000	3783247717	2010	2000	2010	2000	449
355	20231227	134900	3782349452	2000	1996	2000	1994	870
356	20231227	134800	3780611366	1995	1999	2000	1994	2551
357	20231227	134700	3775520398	2000	1999	2000	1998	7
358	20231227	134600	3775506405	1999	2010	2010	1999	270
359	20231227	134500	3774965981	2010	2010	2015	2010	1731
360	20231227	134400	3771486651	2015	2005	2015	2005	2935
361	20231227	134300	3765597536	2010	2010	2010	2000	722
362	20231227	134200	3764150121	2010	2005	2010	2005	161
363	20231227	134100	3763827306	2010	2005	2010	2005	2163
364	20231227	134000	3759482876	2005	2005	2005	2005	2
365	20231227	133900	3759478866	1999	2000	2005	1999	50
366	20231227	133800	3759378788	1999	1998	2005	1998	1481
367	20231227	133700	3756415446	2000	2000	2000	1995	1034
368	20231227	133600	3754352090	2000	1999	2000	1998	3368
369	20231227	133500	3747622707	1999	1999	1999	1999	2
370	20231227	133400	3747618709	2000	2005	2005	1999	530
371	20231227	133300	3746558635	2005	1997	2010	1995	2479
372	20231227	133200	3741593675	1997	2010	2010	1997	934
373	20231227	133100	3739720973	2010	2000	2015	2000	6445
374	20231227	133000	3726769808	2010	1997	2010	1997	2180
375	20231227	132900	3722398284	1997	1998	2000	1995	836
376	20231227	132800	3720727698	2005	1999	2010	1997	2582
377	20231227	132700	3715559553	1999	1997	2000	1993	622
378	20231227	132600	3714317342	1998	1995	1999	1995	3260
379	20231227	132500	3707807567	1995	1993	1995	1993	2363
380	20231227	132400	3703095646	1994	1993	1994	1991	1845
381	20231227	132300	3699419912	1993	1992	1993	1992	440
382	20231227	132200	3698543426	1993	1993	1993	1993	62
383	20231227	132100	3698419860	1993	1994	1994	1991	359
384	20231227	132000	3697704666	1994	1987	1994	1987	2577
385	20231227	131900	3692572971	1987	1987	1987	1987	559
386	20231227	131800	3691462238	1987	1986	1987	1986	78
387	20231227	131700	3691307318	1986	1985	1986	1985	287
388	20231227	131600	3690737621	1985	1983	1985	1983	362
389	20231227	131500	3690019539	1983	1983	1984	1983	467
390	20231227	131400	3689093476	1983	1984	1985	1983	294
391	20231227	131300	3688510429	1984	1986	1986	1984	199
392	20231227	131200	3688115409	1985	1984	1986	1984	84
393	20231227	131100	3687948682	1986	1984	1986	1984	419
394	20231227	131000	3687117259	1984	1989	1989	1984	503
395	20231227	130900	3686118033	1989	1988	1989	1986	215
396	20231227	130800	3685690411	1989	1991	1991	1989	12
397	20231227	130700	3685666539	1991	1988	1991	1988	257
398	20231227	130600	3685154888	1988	1987	1991	1984	714
399	20231227	130500	3683737030	1987	1984	1992	1984	113
400	20231227	130400	3683512070	1992	1986	1992	1981	2036
401	20231227	130300	3679475345	1985	1988	1991	1985	3650
402	20231227	130200	3672220395	1990	1991	1991	1986	1599
403	20231227	130100	3669042262	1990	1992	1994	1990	2341
404	20231227	130000	3664377047	1992	1972	2000	1972	16544
405	20231227	125900	3631474294	1973	1961	1973	1961	2941
406	20231227	125800	3625692149	1964	1959	1964	1959	390
407	20231227	125700	3624926532	1958	1960	1960	1958	1019
408	20231227	125600	3622930424	1960	1960	1960	1960	0
409	20231227	125500	3622930424	1960	1960	1960	1958	450
410	20231227	125400	3622048509	1959	1959	1959	1959	502
411	20231227	125300	3621065091	1960	1959	1960	1959	25
412	20231227	125200	3621016111	1959	1960	1960	1959	271
413	20231227	125100	3620484966	1961	1962	1962	1961	647
414	20231227	125000	3619215557	1964	1959	1964	1959	245
415	20231227	124900	3618735217	1958	1958	1958	1958	10
416	20231227	124800	3618715637	1959	1959	1962	1959	132
417	20231227	124700	3618456996	1963	1959	1963	1959	317
418	20231227	124600	3617834997	1959	1957	1959	1957	282
419	20231227	124500	3617283113	1957	1955	1959	1955	83
420	20231227	124400	3617120840	1955	1955	1955	1955	46
421	20231227	124300	3617030910	1955	1955	1955	1955	76
422	20231227	124200	3616882330	1955	1955	1955	1955	284
423	20231227	124100	3616327110	1955	1955	1958	1955	147
424	20231227	124000	3616039575	1959	1951	1959	1950	3847
425	20231227	123900	3608527466	1952	1951	1952	1950	11394
426	20231227	123800	3586307655	1951	1958	1958	1951	2409
427	20231227	123700	3581604616	1954	1959	1959	1954	919
428	20231227	123600	3579808880	1956	1954	1960	1951	4107
429	20231227	123500	3571784187	1954	1963	1963	1954	3293
430	20231227	123400	3565339170	1960	1962	1963	1960	53
431	20231227	123300	3565235207	1960	1960	1960	1960	56
432	20231227	123200	3565125447	1960	1961	1965	1960	4092
433	20231227	123100	3557103737	1962	1962	1966	1962	1648
434	20231227	123000	3553869181	1962	1961	1968	1961	1872
435	20231227	122900	3550197690	1961	1963	1967	1961	3766
436	20231227	122800	3542806393	1963	1964	1964	1963	442
437	20231227	122700	3541938740	1965	1967	1967	1965	540
438	20231227	122600	3540877590	1967	1967	1967	1967	210
439	20231227	122500	3540464520	1968	1968	1968	1968	10
440	20231227	122400	3540444840	1966	1969	1969	1966	752
441	20231227	122300	3538965538	1969	1970	1970	1969	485
442	20231227	122200	3538010572	1971	1967	1971	1967	47
443	20231227	122100	3537918071	1971	1967	1971	1967	204
444	20231227	122000	3537515995	1962	1962	1962	1962	100
445	20231227	121900	3537319795	1962	1962	1962	1962	70
446	20231227	121800	3537182455	1962	1962	1962	1962	499
447	20231227	121700	3536203417	1962	1963	1964	1962	347
448	20231227	121600	3535522407	1964	1965	1965	1964	10
449	20231227	121500	3535502762	1968	1963	1968	1963	36
450	20231227	121400	3535432089	1970	1967	1970	1964	1806
451	20231227	121300	3531879792	1968	1965	1973	1965	325
452	20231227	121200	3531240195	1962	1960	1962	1960	3512
453	20231227	121100	3524355147	1960	1963	1963	1960	3518
454	20231227	121000	3517452985	1963	1966	1966	1963	296
455	20231227	120900	3516871654	1967	1971	1971	1967	447
456	20231227	120800	3515990873	1970	1968	1971	1968	1318
457	20231227	120700	3513396371	1968	1970	1972	1968	691
458	20231227	120600	3512035041	1971	1972	1972	1968	541
459	20231227	120500	3510968730	1971	1972	1972	1971	240
460	20231227	120400	3510495500	1973	1967	1973	1967	192
461	20231227	120300	3510117524	1967	1967	1967	1964	850
462	20231227	120200	3508445580	1967	1963	1967	1963	520
463	20231227	120100	3507424420	1963	1967	1967	1963	1203
464	20231227	120000	3505060275	1967	1970	1970	1966	2760
465	20231227	115900	3499631567	1970	1970	1970	1970	1512
466	20231227	115800	3496652927	1970	1974	1974	1970	1596
467	20231227	115700	3493505366	1974	1978	1978	1974	311
468	20231227	115600	3492891378	1978	1980	1980	1978	71
469	20231227	115500	3492750864	1979	1977	1980	1977	154
470	20231227	115400	3492445992	1977	1974	1977	1974	1298
471	20231227	115300	3489880725	1975	1975	1975	1975	250
472	20231227	115200	3489386975	1975	1975	1975	1975	0
473	20231227	115100	3489386975	1975	1976	1976	1975	1598
474	20231227	115000	3486230173	1976	1977	1977	1976	17
475	20231227	114900	3486196565	1976	1977	1977	1976	524
476	20231227	114800	3485161119	1980	1980	1980	1980	5
477	20231227	114700	3485151219	1977	1981	1981	1977	877
478	20231227	114600	3483415433	1980	1979	1980	1979	493
479	20231227	114500	3482439559	1979	1979	1979	1979	233
480	20231227	114400	3481978452	1977	1977	1977	1977	892
481	20231227	114300	3480214968	1979	1981	1981	1978	1224
482	20231227	114200	3477792339	1980	1977	1980	1977	2143
483	20231227	114100	3473553735	1978	1974	1978	1974	1513
484	20231227	114000	3470565965	1974	1969	1974	1969	579
485	20231227	113900	3469424560	1970	1961	1970	1961	298
486	20231227	113800	3468839061	1965	1963	1971	1961	268
487	20231227	113700	3468312735	1967	1967	1967	1967	99
488	20231227	113600	3468118002	1967	1971	1977	1967	44
489	20231227	113500	3468031107	1978	1974	1979	1966	2972
490	20231227	113400	3462159833	1974	1966	1975	1966	2229
491	20231227	113300	3457771913	1966	1966	1966	1966	18
492	20231227	113200	3457736525	1962	1966	1966	1962	441
493	20231227	113100	3456870927	1966	1964	1966	1964	347
494	20231227	113000	3456189417	1969	1962	1969	1961	303
495	20231227	112900	3455593733	1962	1962	1962	1960	1111
496	20231227	112800	3453415176	1961	1961	1962	1961	849
497	20231227	112700	3451749776	1962	1962	1962	1961	212
498	20231227	112600	3451333985	1962	1962	1962	1962	2
499	20231227	112500	3451330061	1962	1963	1963	1962	524
500	20231227	112400	3450301972	1963	1964	1964	1963	354
501	20231227	112300	3449606768	1965	1969	1969	1965	526
502	20231227	112200	3448572639	1969	1969	1975	1969	235
503	20231227	112100	3448108754	1969	1966	1975	1966	201
504	20231227	112000	3447713230	1966	1967	1968	1966	310
505	20231227	111900	3447103223	1967	1966	1968	1963	173
506	20231227	111800	3446763534	1968	1966	1969	1957	1580
507	20231227	111700	3443669866	1969	1961	1969	1961	16
508	20231227	111600	3443638423	1968	1957	1969	1957	485
509	20231227	111500	3442687115	1957	1962	1964	1957	1477
510	20231227	111400	3439791469	1962	1962	1962	1962	4
511	20231227	111300	3439783621	1963	1960	1963	1960	145
512	20231227	111200	3439499121	1960	1964	1964	1960	173
513	20231227	111100	3439159429	1964	1959	1964	1959	90
514	20231227	111000	3438983014	1959	1956	1964	1955	95
515	20231227	110900	3438797191	1955	1962	1962	1955	1654
516	20231227	110800	3435557760	1965	1966	1971	1962	3111
517	20231227	110700	3429453290	1963	1963	1963	1963	44
518	20231227	110600	3429366918	1962	1959	1962	1959	1087
519	20231227	110500	3427234260	1959	1971	1971	1959	3451
520	20231227	110400	3420452302	1971	1971	1981	1967	4749
521	20231227	110300	3411086803	1971	1970	1971	1970	485
522	20231227	110200	3410131253	1970	1969	1970	1968	2910
523	20231227	110100	3404399620	1969	1959	1971	1959	3985
524	20231227	110000	3396551961	1963	1958	1963	1958	59
525	20231227	105900	3396436322	1958	1957	1960	1957	5
526	20231227	105800	3396426531	1956	1956	1956	1956	2298
527	20231227	105700	3391931643	1956	1955	1956	1953	3028
528	20231227	105600	3386015160	1955	1955	1955	1955	510
529	20231227	105500	3385018110	1955	1960	1960	1955	4015
530	20231227	105400	3377155962	1961	1961	1961	1961	979
531	20231227	105300	3375236143	1961	1964	1964	1961	621
532	20231227	105200	3374016727	1964	1964	1964	1961	1082
533	20231227	105100	3371892564	1964	1962	1964	1961	5375
534	20231227	105000	3361338304	1962	1963	1963	1962	1665
535	20231227	104900	3358069941	1961	1963	1963	1961	671
536	20231227	104800	3356753208	1963	1960	1963	1960	1552
537	20231227	104700	3353708665	1960	1960	1960	1960	224
538	20231227	104600	3353269625	1955	1954	1955	1954	202
539	20231227	104500	3352874718	1955	1955	1961	1955	189
540	20231227	104400	3352505217	1955	1961	1962	1955	1844
541	20231227	104300	3348896505	1961	1959	1962	1955	9640
542	20231227	104200	3330020230	1958	1955	1960	1955	326
543	20231227	104100	3329382069	1954	1951	1955	1951	1614
544	20231227	104000	3326228351	1954	1947	1954	1947	1783
545	20231227	103900	3322754452	1944	1938	1947	1938	4644
546	20231227	103800	3313747468	1938	1947	1947	1938	3696
547	20231227	103700	3306570616	1947	1947	1947	1945	961
548	20231227	103600	3304699944	1947	1952	1953	1947	394
549	20231227	103500	3303931043	1950	1954	1954	1950	1288
550	20231227	103400	3301417074	1956	1959	1960	1956	51
551	20231227	103300	3301317159	1960	1952	1960	1951	2968
552	20231227	103200	3295499915	1950	1945	1964	1945	2156
553	20231227	103100	3291301952	1945	1948	1948	1945	1414
554	20231227	103000	3288550824	1948	1951	1952	1948	15045
555	20231227	102900	3259212352	1951	1955	1955	1951	9831
556	20231227	102800	3240021213	1956	1963	1963	1955	730
557	20231227	102700	3238589612	1963	1961	1964	1952	11200
558	20231227	102600	3216693087	1964	1959	1964	1959	1460
559	20231227	102500	3213825779	1957	1961	1966	1957	845
560	20231227	102400	3212171962	1966	1957	1966	1957	3501
561	20231227	102300	3205308231	1959	1960	1966	1956	5495
562	20231227	102200	3194547106	1960	1960	1966	1960	3385
563	20231227	102100	3187910168	1966	1963	1966	1960	531
564	20231227	102000	3186867839	1963	1961	1966	1960	2619
565	20231227	101900	3181729654	1960	1964	1964	1960	1597
566	20231227	101800	3178597046	1964	1962	1966	1956	5999
567	20231227	101700	3166820265	1962	1964	1964	1956	4512
568	20231227	101600	3157985133	1965	1971	1971	1965	984
569	20231227	101500	3156050714	1971	1977	1977	1969	3883
570	20231227	101400	3148400493	1980	1976	1980	1974	1605
571	20231227	101300	3145228384	1976	1974	1980	1969	542
572	20231227	101200	3144159021	1973	1958	1973	1955	6081
573	20231227	101100	3132210049	1959	1968	1973	1951	23632
574	20231227	101000	3085818954	1969	1988	1988	1969	15829
575	20231227	100900	3054498997	1988	1979	1990	1977	9666
576	20231227	100800	3035322321	1980	1994	1995	1965	47027
577	20231227	100700	2942207992	1995	2015	2025	1995	24118
578	20231227	100600	2893874723	2025	2035	2045	2010	17749
579	20231227	100500	2857950688	2045	2040	2050	2025	6295
580	20231227	100400	2845142288	2030	2035	2040	2025	4402
581	20231227	100300	2836213538	2040	2030	2040	2030	1471
582	20231227	100200	2833223358	2025	2025	2035	2025	4426
583	20231227	100100	2824250598	2015	2040	2045	2010	33289
584	20231227	100000	2756935278	2045	2050	2055	2045	1516
585	20231227	095900	2753827278	2060	2060	2065	2060	6506
586	20231227	095800	2740411513	2060	2065	2065	2050	2210
587	20231227	095700	2735863418	2065	2050	2065	2045	10177
588	20231227	095600	2714970733	2045	2055	2065	2045	7634
589	20231227	095500	2699292488	2055	2050	2075	2050	13352
590	20231227	095400	2671890738	2050	2070	2075	2050	21586
591	20231227	095300	2627399763	2075	2100	2100	2075	5681
592	20231227	095200	2615560908	2100	2085	2100	2085	1258
593	20231227	095100	2612922183	2085	2090	2100	2080	3663
594	20231227	095000	2605282433	2105	2085	2105	2085	10455
595	20231227	094900	2583342913	2085	2095	2110	2075	10750
596	20231227	094800	2560899198	2080	2115	2125	2080	21776
597	20231227	094700	2514883218	2110	2070	2110	2065	29559
598	20231227	094600	2452902483	2075	2070	2080	2065	4746
599	20231227	094500	2443080448	2080	2065	2080	2065	11138
600	20231227	094400	2420010848	2065	2090	2090	2065	22729
601	20231227	094300	2372744833	2085	2070	2090	2070	16684
602	20231227	094200	2338085653	2070	2080	2105	2070	26335
603	20231227	094100	2283302728	2075	2085	2090	2070	18163
604	20231227	094000	2245591698	2070	2110	2125	2065	53092
605	20231227	093900	2134930093	2105	2095	2140	2080	41081
606	20231227	093800	2048262733	2105	2150	2155	2085	80948
607	20231227	093700	1876587558	2150	2175	2205	2150	179463
608	20231227	093600	1483853508	2165	2110	2185	2110	186673
609	20231227	093500	1082323418	2110	2070	2115	2055	110002
610	20231227	093400	851632568	2055	2070	2095	2045	109144
611	20231227	093300	625084288	2045	2045	2045	2045	0
612	20231227	093200	625084288	2045	2020	2045	2010	21013
613	20231227	093100	582292003	2020	1990	2030	1983	24973
614	20231227	093000	532055118	1990	1994	1999	1981	10299
615	20231227	092900	511540419	1994	1998	2000	1979	13802
616	20231227	092800	484076626	1998	1977	1998	1972	17230
617	20231227	092700	449906079	1977	1978	1992	1974	16546
618	20231227	092600	417162478	1983	1996	2015	1979	9250
619	20231227	092500	398777729	2010	1991	2030	1981	21728
620	20231227	092400	355234379	1998	1979	1999	1979	7912
621	20231227	092300	339450882	1986	2005	2040	1976	28291
622	20231227	092200	282836959	2015	1975	2015	1951	44528
623	20231227	092100	194186520	1975	1950	1976	1934	6082
624	20231227	092000	182266546	1943	1941	1980	1941	28707
625	20231227	091900	126225629	1938	1917	1941	1911	13289
626	20231227	091800	100527904	1928	1922	1928	1915	7345
627	20231227	091700	86390194	1925	1924	1925	1910	3822
628	20231227	091600	79073806	1924	1927	1927	1917	1948
629	20231227	091500	75333898	1917	1914	1927	1914	2948
630	20231227	091400	69663055	1915	1916	1929	1915	426
631	20231227	091300	68844012	1916	1919	1932	1909	4064
632	20231227	091200	61071841	1933	1934	1935	1921	2287
633	20231227	091100	56649901	1936	1939	1939	1911	1126
634	20231227	091000	54469247	1939	1920	1941	1915	10964
635	20231227	090900	33292988	1920	1911	1920	1911	2666
636	20231227	090800	28181559	1916	1898	1918	1898	5568
637	20231227	090700	17572518	1899	1890	1899	1882	1335
638	20231227	090600	15040665	1892	1897	1902	1892	2598
639	20231227	090500	10122553	1906	1906	1906	1906	220
640	20231227	090400	9703233	1865	1873	1910	1865	2238
641	20231227	090300	5490163	1873	1868	1875	1868	1012
642	20231227	090200	3599679	1868	1870	1870	1868	1000
643	20231227	090100	1731567	1879	1880	1880	1879	50
644	20231227	090000	1637592	1880	1862	1880	1862	878