KissMeData/032580/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191300	102871221291	1893	1893	1893	1893	385630
3	20231211	191200	102871221291	1893	1893	1893	1893	0
4	20231211	191100	102871221291	1893	1893	1893	1893	0
5	20231211	191000	102871221291	1893	1893	1893	1893	0
6	20231211	190900	102871221291	1893	1893	1893	1893	0
7	20231211	190800	102871221291	1893	1893	1893	1893	0
8	20231211	190700	102871221291	1893	1893	1893	1893	0
9	20231211	190600	102871221291	1893	1893	1893	1893	0
10	20231211	190500	102871221291	1893	1893	1893	1893	0
11	20231211	190400	102871221291	1893	1893	1893	1893	0
12	20231211	190300	102871221291	1893	1893	1893	1893	0
13	20231211	190200	102871221291	1893	1893	1893	1893	0
14	20231211	190100	102871221291	1893	1893	1893	1893	0
15	20231211	190000	102871221291	1893	1893	1893	1893	0
16	20231211	185900	102871221291	1893	1893	1893	1893	0
17	20231211	185800	102871221291	1893	1893	1893	1893	0
18	20231211	185700	102871221291	1893	1893	1893	1893	0
19	20231211	185600	102871221291	1893	1893	1893	1893	0
20	20231211	185500	102871221291	1893	1893	1893	1893	0
21	20231211	185400	102871221291	1893	1893	1893	1893	0
22	20231211	185300	102871221291	1893	1893	1893	1893	0
23	20231211	185200	102871221291	1893	1893	1893	1893	0
24	20231211	185100	102871221291	1893	1893	1893	1893	0
25	20231211	185000	102871221291	1893	1893	1893	1893	0
26	20231211	184900	102871221291	1893	1893	1893	1893	0
27	20231211	184800	102871221291	1893	1893	1893	1893	0
28	20231211	184700	102871221291	1893	1893	1893	1893	0
29	20231211	184600	102871221291	1893	1893	1893	1893	0
30	20231211	184500	102871221291	1893	1893	1893	1893	0
31	20231211	184400	102871221291	1893	1893	1893	1893	0
32	20231211	184300	102871221291	1893	1893	1893	1893	385630
33	20231211	184200	102871221291	1893	1893	1893	1893	0
34	20231211	184100	102871221291	1893	1893	1893	1893	0
35	20231211	184000	102871221291	1893	1893	1893	1893	0
36	20231211	183900	102871221291	1893	1893	1893	1893	0
37	20231211	183800	102871221291	1893	1893	1893	1893	0
38	20231211	183700	102871221291	1893	1893	1893	1893	0
39	20231211	183600	102871221291	1893	1893	1893	1893	0
40	20231211	183500	102871221291	1893	1893	1893	1893	0
41	20231211	183400	102871221291	1893	1893	1893	1893	0
42	20231211	183300	102871221291	1893	1893	1893	1893	0
43	20231211	183200	102871221291	1893	1893	1893	1893	0
44	20231211	183100	102871221291	1893	1893	1893	1893	0
45	20231211	183000	102871221291	1893	1893	1893	1893	0
46	20231211	182900	102871221291	1893	1893	1893	1893	0
47	20231211	182800	102871221291	1893	1893	1893	1893	0
48	20231211	182700	102871221291	1893	1893	1893	1893	0
49	20231211	182600	102871221291	1893	1893	1893	1893	0
50	20231211	182500	102871221291	1893	1893	1893	1893	0
51	20231211	182400	102871221291	1893	1893	1893	1893	0
52	20231211	182300	102871221291	1893	1893	1893	1893	0
53	20231211	182200	102871221291	1893	1893	1893	1893	0
54	20231211	182100	102871221291	1893	1893	1893	1893	0
55	20231211	182000	102871221291	1893	1893	1893	1893	0
56	20231211	181900	102871221291	1893	1893	1893	1893	0
57	20231211	181800	102871221291	1893	1893	1893	1893	0
58	20231211	181700	102871221291	1893	1893	1893	1893	0
59	20231211	181600	102871221291	1893	1893	1893	1893	0
60	20231211	181500	102871221291	1893	1893	1893	1893	0
61	20231211	181400	102871221291	1893	1893	1893	1893	0
62	20231211	181300	102871221291	1893	1893	1893	1893	385630
63	20231211	181200	102871221291	1893	1893	1893	1893	0
64	20231211	181100	102871221291	1893	1893	1893	1893	0
65	20231211	181000	102871221291	1893	1893	1893	1893	0
66	20231211	180900	102871221291	1893	1893	1893	1893	0
67	20231211	180800	102871221291	1893	1893	1893	1893	0
68	20231211	180700	102871221291	1893	1893	1893	1893	0
69	20231211	180600	102871221291	1893	1893	1893	1893	0
70	20231211	180500	102871221291	1893	1893	1893	1893	0
71	20231211	180400	102871221291	1893	1893	1893	1893	0
72	20231211	180300	102871221291	1893	1893	1893	1893	0
73	20231211	180200	102871221291	1893	1893	1893	1893	0
74	20231211	180100	102871221291	1893	1893	1893	1893	0
75	20231211	180000	102871221291	1893	1893	1893	1893	0
76	20231211	175900	102871221291	1893	1893	1893	1893	0
77	20231211	175800	102871221291	1893	1893	1893	1893	0
78	20231211	175700	102871221291	1893	1893	1893	1893	0
79	20231211	175600	102871221291	1893	1893	1893	1893	0
80	20231211	175500	102871221291	1893	1893	1893	1893	0
81	20231211	175400	102871221291	1893	1893	1893	1893	0
82	20231211	175300	102871221291	1893	1893	1893	1893	0
83	20231211	175200	102871221291	1893	1893	1893	1893	0
84	20231211	175100	102871221291	1893	1893	1893	1893	0
85	20231211	175000	102871221291	1893	1893	1893	1893	0
86	20231211	174900	102871221291	1893	1893	1893	1893	0
87	20231211	174800	102871221291	1893	1893	1893	1893	0
88	20231211	174700	102871221291	1893	1893	1893	1893	0
89	20231211	174600	102871221291	1893	1893	1893	1893	0
90	20231211	174500	102871221291	1893	1893	1893	1893	0
91	20231211	174400	102871221291	1893	1893	1893	1893	0
92	20231211	174300	102871221291	1893	1893	1893	1893	385630
93	20231211	174200	102871221291	1893	1893	1893	1893	0
94	20231211	174100	102871221291	1893	1893	1893	1893	0
95	20231211	174000	102871221291	1893	1893	1893	1893	0
96	20231211	173900	102871221291	1893	1893	1893	1893	0
97	20231211	173800	102871221291	1893	1893	1893	1893	0
98	20231211	173700	102871221291	1893	1893	1893	1893	0
99	20231211	173600	102871221291	1893	1893	1893	1893	0
100	20231211	173500	102871221291	1893	1893	1893	1893	0
101	20231211	173400	102871221291	1893	1893	1893	1893	0
102	20231211	173300	102871221291	1893	1893	1893	1893	0
103	20231211	173200	102871221291	1893	1893	1893	1893	0
104	20231211	173100	102871221291	1893	1893	1893	1893	0
105	20231211	173000	102871221291	1893	1893	1893	1893	0
106	20231211	172900	102871221291	1893	1893	1893	1893	0
107	20231211	172800	102871221291	1893	1893	1893	1893	0
108	20231211	172700	102871221291	1893	1893	1893	1893	0
109	20231211	172600	102871221291	1893	1893	1893	1893	0
110	20231211	172500	102871221291	1893	1893	1893	1893	0
111	20231211	172400	102871221291	1893	1893	1893	1893	0
112	20231211	172300	102871221291	1893	1893	1893	1893	0
113	20231211	172200	102871221291	1893	1893	1893	1893	0
114	20231211	172100	102871221291	1893	1893	1893	1893	0
115	20231211	172000	102871221291	1893	1893	1893	1893	0
116	20231211	171900	102871221291	1893	1893	1893	1893	0
117	20231211	171800	102871221291	1893	1893	1893	1893	0
118	20231211	171700	102871221291	1893	1893	1893	1893	0
119	20231211	171600	102871221291	1893	1893	1893	1893	0
120	20231211	171500	102871221291	1893	1893	1893	1893	0
121	20231211	171400	102871221291	1893	1893	1893	1893	0
122	20231211	171300	102871221291	1893	1893	1893	1893	385630
123	20231211	171200	102871221291	1893	1893	1893	1893	0
124	20231211	171100	102871221291	1893	1893	1893	1893	0
125	20231211	171000	102871221291	1893	1893	1893	1893	0
126	20231211	170900	102871221291	1893	1893	1893	1893	0
127	20231211	170800	102871221291	1893	1893	1893	1893	0
128	20231211	170700	102871221291	1893	1893	1893	1893	0
129	20231211	170600	102871221291	1893	1893	1893	1893	0
130	20231211	170500	102871221291	1893	1893	1893	1893	0
131	20231211	170400	102871221291	1893	1893	1893	1893	0
132	20231211	170300	102871221291	1893	1893	1893	1893	0
133	20231211	170200	102871221291	1893	1893	1893	1893	0
134	20231211	170100	102871221291	1893	1893	1893	1893	0
135	20231211	170000	102871221291	1893	1893	1893	1893	0
136	20231211	165900	102871221291	1893	1893	1893	1893	0
137	20231211	165800	102871221291	1893	1893	1893	1893	0
138	20231211	165700	102871221291	1893	1893	1893	1893	0
139	20231211	165600	102871221291	1893	1893	1893	1893	0
140	20231211	165500	102871221291	1893	1893	1893	1893	0
141	20231211	165400	102871221291	1893	1893	1893	1893	0
142	20231211	165300	102871221291	1893	1893	1893	1893	0
143	20231211	165200	102871221291	1893	1893	1893	1893	0
144	20231211	165100	102871221291	1893	1893	1893	1893	0
145	20231211	165000	102871221291	1893	1893	1893	1893	0
146	20231211	164900	102871221291	1893	1893	1893	1893	0
147	20231211	164800	102871221291	1893	1893	1893	1893	0
148	20231211	164700	102871221291	1893	1893	1893	1893	0
149	20231211	164600	102871221291	1893	1893	1893	1893	0
150	20231211	164500	102871221291	1893	1893	1893	1893	0
151	20231211	164400	102871221291	1893	1893	1893	1893	0
152	20231211	164300	102871221291	1893	1893	1893	1893	385630
153	20231211	164200	102871221291	1893	1893	1893	1893	0
154	20231211	164100	102871221291	1893	1893	1893	1893	0
155	20231211	164000	102871221291	1893	1893	1893	1893	0
156	20231211	163900	102871221291	1893	1893	1893	1893	0
157	20231211	163800	102871221291	1893	1893	1893	1893	0
158	20231211	163700	102871221291	1893	1893	1893	1893	0
159	20231211	163600	102871221291	1893	1893	1893	1893	0
160	20231211	163500	102871221291	1893	1893	1893	1893	0
161	20231211	163400	102871221291	1893	1893	1893	1893	0
162	20231211	163300	102871221291	1893	1893	1893	1893	0
163	20231211	163200	102871221291	1893	1893	1893	1893	0
164	20231211	163100	102871221291	1893	1893	1893	1893	0
165	20231211	163000	102871221291	1893	1893	1893	1893	0
166	20231211	162900	102871221291	1893	1893	1893	1893	0
167	20231211	162800	102871221291	1893	1893	1893	1893	0
168	20231211	162700	102871221291	1893	1893	1893	1893	0
169	20231211	162600	102871221291	1893	1893	1893	1893	0
170	20231211	162500	102871221291	1893	1893	1893	1893	0
171	20231211	162400	102871221291	1893	1893	1893	1893	0
172	20231211	162300	102871221291	1893	1893	1893	1893	0
173	20231211	162200	102871221291	1893	1893	1893	1893	0
174	20231211	162100	102871221291	1893	1893	1893	1893	0
175	20231211	162000	102871221291	1893	1893	1893	1893	0
176	20231211	161900	102871221291	1893	1893	1893	1893	0
177	20231211	161800	102871221291	1893	1893	1893	1893	0
178	20231211	161700	102871221291	1893	1893	1893	1893	0
179	20231211	161600	102871221291	1893	1893	1893	1893	0
180	20231211	161500	102871221291	1893	1893	1893	1893	0
181	20231211	161400	102871221291	1893	1893	1893	1893	0
182	20231211	161300	102871221291	1893	1893	1893	1893	385630
183	20231211	161200	102871221291	1893	1893	1893	1893	0
184	20231211	161100	102871221291	1893	1893	1893	1893	0
185	20231211	161000	102871221291	1893	1893	1893	1893	0
186	20231211	160900	102871221291	1893	1893	1893	1893	0
187	20231211	160800	102871221291	1893	1893	1893	1893	0
188	20231211	160700	102871221291	1893	1893	1893	1893	0
189	20231211	160600	102871221291	1893	1893	1893	1893	0
190	20231211	160500	102871221291	1893	1893	1893	1893	0
191	20231211	160400	102871221291	1893	1893	1893	1893	0
192	20231211	160300	102871221291	1893	1893	1893	1893	0
193	20231211	160200	102871221291	1893	1893	1893	1893	0
194	20231211	160100	102871221291	1893	1893	1893	1893	0
195	20231211	160000	102871221291	1893	1893	1893	1893	0
196	20231211	155900	102871221291	1893	1893	1893	1893	0
197	20231211	155800	102871221291	1893	1893	1893	1893	0
198	20231211	155700	102871221291	1893	1893	1893	1893	0
199	20231211	155600	102871221291	1893	1893	1893	1893	0
200	20231211	155500	102871221291	1893	1893	1893	1893	0
201	20231211	155400	102871221291	1893	1893	1893	1893	0
202	20231211	155300	102871221291	1893	1893	1893	1893	0
203	20231211	155200	102871221291	1893	1893	1893	1893	0
204	20231211	155100	102871221291	1893	1893	1893	1893	0
205	20231211	155000	102871221291	1893	1893	1893	1893	0
206	20231211	154900	102871221291	1893	1893	1893	1893	0
207	20231211	154800	102871221291	1893	1893	1893	1893	0
208	20231211	154700	102871221291	1893	1893	1893	1893	0
209	20231211	154600	102871221291	1893	1893	1893	1893	0
210	20231211	154500	102871221291	1893	1893	1893	1893	0
211	20231211	154400	102871221291	1893	1893	1893	1893	0
212	20231211	154300	102871221291	1893	1893	1893	1893	385630
213	20231211	154200	102871221291	1893	1893	1893	1893	0
214	20231211	154100	102871221291	1893	1893	1893	1893	0
215	20231211	154000	102871221291	1893	1893	1893	1893	0
216	20231211	153900	102871221291	1893	1893	1893	1893	0
217	20231211	153800	102871221291	1893	1893	1893	1893	0
218	20231211	153700	102871221291	1893	1893	1893	1893	0
219	20231211	153600	102871221291	1893	1893	1893	1893	0
220	20231211	153500	102871221291	1893	1893	1893	1893	0
221	20231211	153400	102871221291	1893	1893	1893	1893	0
222	20231211	153300	102871221291	1893	1893	1893	1893	0
223	20231211	153200	102871221291	1893	1893	1893	1893	0
224	20231211	153100	102871221291	1893	1893	1893	1893	0
225	20231211	153000	102871221291	1893	1893	1893	1893	385630
226	20231211	152900	102141223701	1889	1889	1889	1889	0
227	20231211	152800	102141223701	1889	1889	1889	1889	0
228	20231211	152700	102141223701	1889	1889	1889	1889	0
229	20231211	152600	102141223701	1889	1889	1889	1889	0
230	20231211	152500	102141223701	1889	1889	1889	1889	0
231	20231211	152400	102141223701	1889	1889	1889	1889	0
232	20231211	152300	102141223701	1889	1889	1889	1889	0
233	20231211	152200	102141223701	1889	1889	1889	1889	0
234	20231211	152100	102141223701	1889	1889	1889	1889	0
235	20231211	152000	102141223701	1889	1889	1889	1889	0
236	20231211	151900	102141223701	1889	1900	1900	1886	155384
237	20231211	151800	101846974730	1900	1894	1900	1893	108947
238	20231211	151700	101640146005	1894	1884	1895	1882	90639
239	20231211	151600	101469118439	1883	1883	1888	1879	93755
240	20231211	151500	101292665448	1883	1897	1898	1876	164022
241	20231211	151400	100983540443	1897	1900	1900	1894	45014
242	20231211	151300	100898180204	1900	1898	1900	1892	45398
243	20231211	151200	100812152714	1898	1903	1903	1898	37093
244	20231211	151100	100741679564	1903	1905	1906	1899	64494
245	20231211	151000	100619026642	1905	1898	1905	1897	83582
246	20231211	150900	100460105752	1898	1883	1901	1882	103306
247	20231211	150800	100264667550	1883	1890	1891	1876	202840
248	20231211	150700	99882563400	1884	1896	1896	1880	184801
249	20231211	150600	99533580704	1895	1900	1905	1894	136755
250	20231211	150500	99273683215	1900	1923	1923	1890	415555
251	20231211	150400	98482700070	1926	1944	1945	1919	208464
252	20231211	150300	98080718411	1944	1950	1950	1944	38682
253	20231211	150200	98005420286	1951	1952	1957	1950	20786
254	20231211	150100	97964869510	1952	1946	1959	1945	63389
255	20231211	150000	97841334872	1946	1957	1957	1946	65802
256	20231211	145900	97712891188	1957	1951	1957	1951	42942
257	20231211	145800	97628963675	1951	1946	1960	1945	48465
258	20231211	145700	97534418507	1955	1941	1960	1941	97658
259	20231211	145600	97344258330	1941	1955	1966	1910	370659
260	20231211	145500	96626976142	1956	1963	1968	1955	100315
261	20231211	145400	96430362775	1962	1972	1972	1962	69459
262	20231211	145300	96293795470	1972	1971	1974	1970	17769
263	20231211	145200	96258767926	1970	1977	1977	1970	54213
264	20231211	145100	96151810581	1977	1978	1979	1977	9129
265	20231211	145000	96133753878	1975	1983	1983	1975	27653
266	20231211	144900	96079031006	1983	1985	1985	1982	3099
267	20231211	144800	96072884208	1986	1980	1988	1980	6769
268	20231211	144700	96059463822	1980	1977	1980	1976	9686
269	20231211	144600	96040311773	1977	1978	1979	1976	16269
270	20231211	144500	96008146120	1979	1984	1985	1977	15336
271	20231211	144400	95977777103	1985	1986	1988	1984	15917
272	20231211	144300	95946164642	1987	1983	1988	1983	10696
273	20231211	144200	95924944434	1983	1992	1993	1982	13391
274	20231211	144100	95898290261	1992	1985	1997	1982	70575
275	20231211	144000	95757625330	1985	1972	1985	1972	22230
276	20231211	143900	95713671900	1972	1979	1979	1965	90140
277	20231211	143800	95535905072	1979	1977	1980	1976	28737
278	20231211	143700	95479053114	1977	1979	1979	1976	32901
279	20231211	143600	95414002531	1979	1980	1982	1978	14619
280	20231211	143500	95385065074	1978	1984	1985	1978	17391
281	20231211	143400	95350642247	1979	1985	1986	1976	29649
282	20231211	143300	95291884508	1985	1989	1990	1983	11144
283	20231211	143200	95269748523	1989	1995	1996	1970	84352
284	20231211	143100	95102648763	1995	2000	2000	1995	31107
285	20231211	143000	95040528599	2005	2005	2010	2000	43416
286	20231211	142900	94953374769	2005	2000	2010	1996	55599
287	20231211	142800	94842078836	2000	1994	2000	1990	34369
288	20231211	142700	94773425762	1993	1985	1994	1983	20039
289	20231211	142600	94733576397	1988	1992	1992	1981	16580
290	20231211	142500	94700658124	1991	1989	1994	1989	42684
291	20231211	142400	94615688409	1989	1981	1990	1971	76473
292	20231211	142300	94464369740	1981	1994	1994	1981	44894
293	20231211	142200	94375169430	1994	1989	1994	1989	13409
294	20231211	142100	94348469736	1989	1998	1998	1989	61063
295	20231211	142000	94226795538	1998	2000	2005	1997	31435
296	20231211	141900	94163876869	1998	2010	2010	1997	57657
297	20231211	141800	94048489478	2010	2010	2015	2000	59433
298	20231211	141700	93929062988	2010	2010	2015	2005	55427
299	20231211	141600	93817702593	2005	2000	2010	1998	94123
300	20231211	141500	93629112670	2000	1999	2005	1999	22336
301	20231211	141400	93584446380	1999	2005	2005	1997	12785
302	20231211	141300	93558880599	2005	2000	2005	1994	45557
303	20231211	141200	93467820843	2005	1999	2010	1999	84050
304	20231211	141100	93299539847	1999	1997	2000	1997	81840
305	20231211	141000	93135930224	1995	1992	1999	1991	51344
306	20231211	140900	93033500931	1992	1989	1992	1989	22979
307	20231211	140800	92987761508	1989	1990	1990	1988	20260
308	20231211	140700	92947454108	1990	1991	1993	1988	30227
309	20231211	140600	92887290592	1991	1990	1992	1987	47824
310	20231211	140500	92792164733	1990	1993	1994	1987	77397
311	20231211	140400	92638024538	1993	1980	1993	1979	101216
312	20231211	140300	92436857580	1980	1979	1980	1976	12199
313	20231211	140200	92412715914	1980	1974	1980	1973	26315
314	20231211	140100	92360705812	1974	1973	1977	1973	13207
315	20231211	140000	92334611498	1973	1977	1977	1969	23140
316	20231211	135900	92288960076	1976	1980	1980	1974	10068
317	20231211	135800	92269064188	1980	1968	1980	1967	15952
318	20231211	135700	92237624708	1967	1975	1975	1967	27553
319	20231211	135600	92183323611	1975	1981	1981	1974	15236
320	20231211	135500	92153197853	1981	1983	1984	1977	32977
321	20231211	135400	92087894493	1982	1984	1986	1982	48886
322	20231211	135300	91990864778	1985	1978	1985	1976	29860
323	20231211	135200	91931726290	1976	1980	1980	1975	14848
324	20231211	135100	91902361635	1980	1975	1982	1967	40766
325	20231211	135000	91821839757	1975	1969	1977	1969	22510
326	20231211	134900	91777446344	1969	1964	1970	1963	28530
327	20231211	134800	91721376794	1964	1970	1971	1963	23158
328	20231211	134700	91675875236	1970	1970	1975	1965	54561
329	20231211	134600	91568533830	1971	1966	1971	1960	95568
330	20231211	134500	91380760646	1966	1974	1974	1966	51673
331	20231211	134400	91278947159	1974	1974	1974	1970	82535
332	20231211	134300	91116217241	1974	1976	1977	1974	41716
333	20231211	134200	91033841269	1976	1977	1979	1975	24351
334	20231211	134100	90985698619	1981	1981	1984	1977	38334
335	20231211	134000	90909736448	1981	1976	1981	1970	108237
336	20231211	133900	90696098899	1974	1986	1986	1974	101743
337	20231211	133800	90494606170	1987	1990	1990	1986	36097
338	20231211	133700	90422865334	1990	1994	1996	1990	95817
339	20231211	133600	90232060786	1994	1995	1996	1993	16448
340	20231211	133500	90199262883	1995	1997	1997	1994	5960
341	20231211	133400	90187372826	1998	1994	1998	1993	56677
342	20231211	133300	90074386733	1994	1994	1995	1992	40516
343	20231211	133200	89993629019	1995	1998	1998	1994	60355
344	20231211	133100	89873174752	1998	2000	2000	1997	18168
345	20231211	133000	89836865055	2000	1999	2000	1997	22961
346	20231211	132900	89790983617	2000	1999	2005	1998	18041
347	20231211	132800	89754916064	1998	1999	2005	1997	37359
348	20231211	132700	89680266646	2000	1999	2000	1999	13275
349	20231211	132600	89653727028	2000	2005	2005	1999	13425
350	20231211	132500	89626879664	2000	2005	2005	1999	21902
351	20231211	132400	89583071455	2000	2005	2005	2000	14899
352	20231211	132300	89553231630	2000	2005	2005	1999	23640
353	20231211	132200	89505956220	2005	2000	2005	2000	6232
354	20231211	132100	89493482230	2005	2005	2005	1998	22074
355	20231211	132000	89449331238	2005	2000	2005	1997	28466
356	20231211	131900	89392403898	2000	2005	2010	2000	16422
357	20231211	131800	89359478408	2010	2020	2020	2005	29282
358	20231211	131700	89300570303	2015	2015	2025	2010	78347
359	20231211	131600	89142373363	2015	2000	2015	2000	36048
360	20231211	131500	89070000643	2005	2005	2005	2000	21351
361	20231211	131400	89027289093	2005	2010	2010	2000	45447
362	20231211	131300	88936105913	2010	2010	2010	2005	26279
363	20231211	131200	88883375288	2005	2000	2010	2000	18594
364	20231211	131100	88846107633	2005	1998	2005	1998	23609
365	20231211	131000	88798886681	1999	1997	1999	1996	6760
366	20231211	130900	88785381095	1998	1999	2000	1994	19387
367	20231211	130800	88746683016	1999	2010	2010	1997	12982
368	20231211	130700	88720707115	2010	2005	2010	1993	87894
369	20231211	130600	88545223517	2005	2005	2005	1998	78589
370	20231211	130500	88388025551	2000	2015	2015	2000	20975
371	20231211	130400	88345956661	2015	2020	2020	2010	65386
372	20231211	130300	88214196776	2020	2005	2030	2005	173606
373	20231211	130200	87863562466	2010	2000	2010	1998	19667
374	20231211	130100	87824121567	1998	1996	2005	1994	44728
375	20231211	130000	87734812682	1997	2000	2000	1996	16249
376	20231211	125900	87702358548	2000	2005	2005	1997	15969
377	20231211	125800	87670423569	2005	2000	2010	1999	46746
378	20231211	125700	87576743227	2000	1997	2000	1993	18749
379	20231211	125600	87539319327	1998	1998	2000	1991	20919
380	20231211	125500	87497615304	2000	2000	2005	1992	81405
381	20231211	125400	87335211501	2005	2000	2005	1999	15831
382	20231211	125300	87303546677	2000	2005	2005	2000	25420
383	20231211	125200	87252661512	2005	2005	2005	2000	18086
384	20231211	125100	87216460427	2005	2005	2005	1998	18372
385	20231211	125000	87179721496	2005	2000	2005	1999	18119
386	20231211	124900	87143456947	1998	2000	2010	1998	34146
387	20231211	124800	87075127395	2005	2010	2010	1995	151804
388	20231211	124700	86771539953	2005	2015	2020	2005	33584
389	20231211	124600	86704093963	2015	2015	2020	2005	51929
390	20231211	124500	86599507943	2015	2025	2040	2015	338835
391	20231211	124400	85912248173	2025	2000	2025	2000	119584
392	20231211	124300	85671262793	2005	2000	2005	1998	27752
393	20231211	124200	85615697691	1999	1995	2000	1995	10962
394	20231211	124100	85593806801	1995	1998	1999	1994	18001
395	20231211	124000	85557886341	1999	1999	2000	1996	27414
396	20231211	123900	85503138438	2000	1999	2005	1999	35014
397	20231211	123800	85433099604	1999	1995	2005	1995	17465
398	20231211	123700	85398179970	1995	1992	1997	1988	36058
399	20231211	123600	85326407456	1992	1999	2005	1991	76225
400	20231211	123500	85174231725	2000	2015	2020	1998	52396
401	20231211	123400	85069370670	2015	2015	2020	2010	32673
402	20231211	123300	85003469085	2015	2005	2020	2005	72934
403	20231211	123200	84856740645	2010	2015	2015	2005	29056
404	20231211	123100	84798345810	2010	2015	2015	2000	77947
405	20231211	123000	84641888285	2015	2020	2030	2010	181126
406	20231211	122900	84275950755	2025	1999	2025	1997	228420
407	20231211	122800	83816243823	1997	1985	1999	1985	25352
408	20231211	122700	83765659587	1986	1990	1992	1982	58177
409	20231211	122600	83650148244	1990	1996	1996	1990	11238
410	20231211	122500	83627751127	1996	1996	1998	1994	20594
411	20231211	122400	83586632923	1996	1994	1998	1992	11564
412	20231211	122300	83563565192	1993	1999	2000	1993	10875
413	20231211	122200	83541848386	1999	1997	2005	1997	21762
414	20231211	122100	83498343263	1997	1992	1997	1988	21162
415	20231211	122000	83456203309	1993	1991	1993	1987	36401
416	20231211	121900	83383799620	1991	1995	1996	1990	13014
417	20231211	121800	83357869982	1995	1993	1995	1989	37805
418	20231211	121700	83282619390	1994	1997	1997	1990	29157
419	20231211	121600	83224491280	1996	2005	2005	1996	72441
420	20231211	121500	83079504800	2010	2010	2015	2005	71792
421	20231211	121400	82935228035	2005	2000	2015	1999	141242
422	20231211	121300	82652164158	1999	2000	2005	1999	38903
423	20231211	121200	82574318672	2000	1997	2000	1985	26951
424	20231211	121100	82520540060	1996	1988	1997	1987	26317
425	20231211	121000	82468127632	1988	1988	1989	1980	23763
426	20231211	120900	82420969412	1988	1990	1990	1980	32903
427	20231211	120800	82355723061	1990	1995	1995	1990	25854
428	20231211	120700	82304216346	1995	1989	1996	1988	19695
429	20231211	120600	82264979187	1989	1983	1989	1978	28047
430	20231211	120500	82209399244	1983	1986	1992	1974	76510
431	20231211	120400	82057873504	1986	1993	1994	1981	38591
432	20231211	120300	81981179018	1993	1999	1999	1986	29922
433	20231211	120200	81921584494	1999	1993	2005	1992	23099
434	20231211	120100	81875411507	1993	1988	1993	1986	28310
435	20231211	120000	81819125209	1990	1998	1998	1987	64050
436	20231211	115900	81691475600	1998	1998	1999	1994	39960
437	20231211	115800	81611708852	1999	2005	2005	1998	36550
438	20231211	115700	81538636477	2005	2005	2005	2000	23852
439	20231211	115600	81490859037	2005	2000	2005	1999	36052
440	20231211	115500	81418726436	2000	2005	2010	1999	25148
441	20231211	115400	81368397937	2005	2020	2025	1998	205930
442	20231211	115300	80954101013	2020	2010	2020	2000	268882
443	20231211	115200	80412728543	2010	1986	2010	1986	116568
444	20231211	115100	80180142682	1987	1979	1987	1978	24765
445	20231211	115000	80131053279	1979	1976	1979	1975	25262
446	20231211	114900	80081113778	1975	1976	1978	1974	25998
447	20231211	114800	80029742961	1976	1981	1981	1972	31900
448	20231211	114700	79966753668	1981	1984	1986	1974	46602
449	20231211	114600	79874513446	1984	1981	1985	1975	62475
450	20231211	114500	79750857687	1981	1989	1990	1976	38335
451	20231211	114400	79674859526	1989	2005	2005	1969	147753
452	20231211	114300	79381991837	2005	1999	2010	1998	73406
453	20231211	114200	79234971811	1999	1997	1999	1991	41835
454	20231211	114100	79151495328	1997	1983	1997	1975	98619
455	20231211	114000	78955833779	1984	1991	1991	1978	69448
456	20231211	113900	78818159754	1990	2005	2025	1965	319752
457	20231211	113800	78181926126	2005	2005	2010	2000	26972
458	20231211	113700	78127858756	2010	2020	2025	2005	105612
459	20231211	113600	77915072606	2020	2015	2025	2010	80992
460	20231211	113500	77751685516	2010	2025	2030	2005	139388
461	20231211	113400	77470378441	2030	2020	2040	2000	430193
462	20231211	113300	76601333496	2020	1995	2020	1995	426980
463	20231211	113200	75743601123	1995	1996	1997	1988	89535
464	20231211	113100	75565014524	1996	1994	1996	1989	91359
465	20231211	113000	75383046126	1994	1989	1996	1989	81254
466	20231211	112900	75221072758	1988	1994	1998	1988	258339
467	20231211	112800	74705855638	1995	1981	1995	1979	292630
468	20231211	112700	74123589031	1980	1972	1980	1972	27086
469	20231211	112600	74070056666	1972	1973	1973	1970	3544
470	20231211	112500	74063067751	1971	1975	1975	1970	26957
471	20231211	112400	74009878098	1975	1973	1976	1970	35532
472	20231211	112300	73939826344	1973	1977	1980	1973	40704
473	20231211	112200	73859365792	1977	1964	1978	1963	101516
474	20231211	112100	73659182213	1964	1960	1964	1958	25591
475	20231211	112000	73609004577	1958	1958	1962	1957	21879
476	20231211	111900	73566141822	1957	1963	1963	1957	37347
477	20231211	111800	73492987622	1962	1963	1963	1960	9775
478	20231211	111700	73473809979	1962	1965	1966	1961	9405
479	20231211	111600	73455342710	1968	1960	1968	1958	22032
480	20231211	111500	73412095975	1958	1964	1968	1958	41879
481	20231211	111400	73329934977	1964	1968	1969	1964	13101
482	20231211	111300	73304186613	1968	1957	1969	1957	17315
483	20231211	111200	73270190960	1960	1967	1967	1956	73536
484	20231211	111100	73126111368	1967	1969	1970	1967	21582
485	20231211	111000	73083637204	1970	1970	1971	1968	20139
486	20231211	110900	73043969558	1970	1977	1977	1970	59436
487	20231211	110800	72926618800	1976	1968	1978	1967	56879
488	20231211	110700	72814438648	1969	1957	1969	1955	76439
489	20231211	110600	72664660118	1957	1963	1964	1956	114465
490	20231211	110500	72440385224	1963	1970	1970	1959	93246
491	20231211	110400	72257415064	1970	1973	1976	1967	57058
492	20231211	110300	72144983738	1973	1978	1979	1973	32541
493	20231211	110200	72080679092	1978	1978	1978	1975	39152
494	20231211	110100	72003292186	1976	1979	1980	1976	72080
495	20231211	110000	71860747657	1980	1971	1980	1971	59361
496	20231211	105900	71743442988	1972	1968	1975	1967	102847
497	20231211	105800	71540660203	1967	1967	1970	1957	270200
498	20231211	105700	71010391375	1966	1972	1973	1966	150841
499	20231211	105600	70713298596	1972	1973	1976	1971	47294
500	20231211	105500	70620004169	1973	1979	1979	1972	36897
501	20231211	105400	70547113451	1979	1974	1979	1972	47566
502	20231211	105300	70453079244	1974	1975	1977	1971	90393
503	20231211	105200	70274742441	1976	1982	1982	1975	64641
504	20231211	105100	70146886230	1981	1976	1983	1976	61228
505	20231211	105000	70025593336	1981	1974	1981	1973	155378
506	20231211	104900	69718464880	1974	1985	1986	1970	416716
507	20231211	104800	68894878129	1985	1997	1998	1985	210426
508	20231211	104700	68475637134	1997	2000	2005	1996	214968
509	20231211	104600	68045864178	2000	2015	2015	2000	28578
510	20231211	104500	67988585523	2015	2015	2020	2010	23330
511	20231211	104400	67941612343	2015	2005	2015	2005	5796
512	20231211	104300	67929954028	2005	2005	2010	2000	39002
513	20231211	104200	67851845418	2000	2010	2010	2000	58190
514	20231211	104100	67735295468	2010	2000	2015	2000	19998
515	20231211	104000	67695169198	2005	2015	2015	2000	70945
516	20231211	103900	67552854168	2015	2020	2020	2010	20718
517	20231211	103800	67511165378	2015	2015	2020	2010	10669
518	20231211	103700	67489666628	2015	2020	2025	2015	30317
519	20231211	103600	67428472428	2025	2025	2025	2020	15375
520	20231211	103500	67397378698	2025	2025	2030	2020	53867
521	20231211	103400	67288284548	2025	2020	2030	2015	63840
522	20231211	103300	67159072343	2015	2005	2020	2005	45536
523	20231211	103200	67067423493	2005	2005	2010	2000	49919
524	20231211	103100	66967337013	2005	2010	2015	2005	36170
525	20231211	103000	66894728703	2010	2010	2015	2010	28958
526	20231211	102900	66836492928	2015	2020	2020	2010	17212
527	20231211	102800	66801821228	2015	2015	2020	2010	34670
528	20231211	102700	66731879563	2015	2025	2025	2010	37406
529	20231211	102600	66656470023	2025	2015	2025	2015	23991
530	20231211	102500	66608001943	2015	2025	2030	2015	92035
531	20231211	102400	66421751623	2025	2010	2025	2010	78517
532	20231211	102300	66263271358	2015	2010	2015	2010	40441
533	20231211	102200	66181971153	2010	2000	2015	2000	90448
534	20231211	102100	66000297243	2005	2010	2010	2000	216954
535	20231211	102000	65565675453	2010	2015	2015	2005	49796
536	20231211	101900	65465529308	2015	2020	2020	2010	28916
537	20231211	101800	65407279078	2015	2010	2020	2010	50543
538	20231211	101700	65305573098	2015	2015	2020	2010	40381
539	20231211	101600	65224190273	2015	2010	2020	2010	58968
540	20231211	101500	65105523958	2010	2025	2025	2005	202971
541	20231211	101400	64696885303	2025	2030	2035	2020	84488
542	20231211	101300	64525683213	2030	2040	2040	2030	47890
543	20231211	101200	64428215368	2040	2040	2045	2035	81478
544	20231211	101100	64261997673	2040	2030	2040	2025	69779
545	20231211	101000	64119928688	2030	2025	2035	2020	78958
546	20231211	100900	63959997658	2020	2020	2025	2015	95843
547	20231211	100800	63766356288	2020	2035	2040	2015	211124
548	20231211	100700	63339729588	2035	2040	2040	2030	36422
549	20231211	100600	63265628603	2040	2030	2040	2025	146766
550	20231211	100500	62967743793	2030	2040	2045	2030	208949
551	20231211	100400	62543183818	2035	2035	2045	2035	79629
552	20231211	100300	62380831678	2040	2040	2050	2035	259575
553	20231211	100200	61851832988	2045	2065	2065	2045	159289
554	20231211	100100	61525310223	2065	2065	2070	2060	88873
555	20231211	100000	61341826898	2065	2045	2065	2045	57595
556	20231211	095900	61223521953	2045	2050	2060	2045	80366
557	20231211	095800	61058753023	2045	2065	2070	2045	151841
558	20231211	095700	60746567688	2065	2055	2065	2045	136175
559	20231211	095600	60466263208	2055	2065	2065	2040	264978
560	20231211	095500	59923476743	2065	2075	2080	2040	510840
561	20231211	095400	58871114363	2080	2100	2115	2065	604088
562	20231211	095300	57605430418	2100	2125	2130	2100	733535
563	20231211	095200	56055056038	2130	2080	2135	2075	1345639
564	20231211	095100	53217446233	2080	2055	2085	2055	240395
565	20231211	095000	52719140963	2055	2065	2065	2055	48218
566	20231211	094900	52619785283	2065	2055	2065	2055	44545
567	20231211	094800	52527955768	2060	2060	2065	2055	69725
568	20231211	094700	52384091153	2065	2035	2070	2030	190466
569	20231211	094600	51992344853	2030	2050	2050	2030	65637
570	20231211	094500	51858407283	2045	2055	2055	2040	62478
571	20231211	094400	51730519628	2050	2045	2060	2040	177123
572	20231211	094300	51367321718	2040	2030	2050	2025	232496
573	20231211	094200	50893687538	2030	2045	2045	2030	186325
574	20231211	094100	50514655833	2040	2055	2055	2030	292649
575	20231211	094000	49917627118	2055	2075	2080	2035	492183
576	20231211	093900	48908713323	2080	2090	2100	2070	345592
577	20231211	093800	48188638303	2090	2075	2110	2075	694140
578	20231211	093700	46735636198	2080	2075	2100	2070	481045
579	20231211	093600	45731907278	2080	2085	2090	2065	436671
580	20231211	093500	44824378203	2080	2055	2110	2050	1293022
581	20231211	093400	42126683523	2050	2035	2060	2030	238106
582	20231211	093300	41638169283	2040	2035	2045	2030	100601
583	20231211	093200	41433284208	2030	2045	2050	2030	207010
584	20231211	093100	41010754193	2045	2020	2045	2015	197115
585	20231211	093000	40609469613	2020	2020	2020	2010	42069
586	20231211	092900	40524621243	2020	2010	2020	2005	47064
587	20231211	092800	40429894968	2010	2030	2030	2005	124265
588	20231211	092700	40178989718	2030	2025	2035	2015	206640
589	20231211	092600	39759676073	2025	2005	2035	2000	220741
590	20231211	092500	39314383808	2005	2010	2020	2000	180073
591	20231211	092400	38952540653	2010	2040	2040	1999	561330
592	20231211	092300	37824880873	2035	2025	2040	2020	226116
593	20231211	092200	37366383648	2030	2040	2040	2025	157710
594	20231211	092100	37046058268	2035	2050	2050	2025	291440
595	20231211	092000	36453450028	2050	2045	2060	2035	206462
596	20231211	091900	36030991848	2050	2070	2075	2035	440756
597	20231211	091800	35128050958	2070	2060	2110	2055	1177541
598	20231211	091700	32669367623	2065	2030	2070	2020	354806
599	20231211	091600	31946880628	2030	2045	2050	2030	246886
600	20231211	091500	31443261093	2045	2050	2070	2045	554208
601	20231211	091400	30300416338	2050	2030	2050	2020	562387
602	20231211	091300	29157734908	2030	2060	2070	2025	562898
603	20231211	091200	28007006293	2055	2065	2070	2040	528814
604	20231211	091100	26922050228	2065	2085	2105	2050	931397
605	20231211	091000	24986459128	2080	2085	2095	2065	483213
606	20231211	090900	23982664168	2085	2085	2100	2070	673785
607	20231211	090800	22579597123	2085	2120	2120	2070	1140968
608	20231211	090700	20196243208	2120	2085	2125	2060	2016758
609	20231211	090600	15981737873	2090	2020	2095	2010	2350056
610	20231211	090500	11150873593	2020	1936	2030	1935	1785778
611	20231211	090400	7583046233	1936	1933	1943	1925	554571
612	20231211	090300	6510455444	1932	1909	1947	1907	912255
613	20231211	090200	4753061705	1909	1992	1993	1905	2412704
614	20231211	090100	0	1786	1786	1786	1786	0
615	20231211	090000	0	1786	1786	1786	1786	0