KissMeData/066790/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194500	10327021880	1871	1871	1871	1871	97134
3	20240930	194400	10327021880	1871	1871	1871	1871	0
4	20240930	194300	10327021880	1871	1871	1871	1871	0
5	20240930	194200	10327021880	1871	1871	1871	1871	0
6	20240930	194100	10327021880	1871	1871	1871	1871	0
7	20240930	194000	10327021880	1871	1871	1871	1871	0
8	20240930	193900	10327021880	1871	1871	1871	1871	0
9	20240930	193800	10327021880	1871	1871	1871	1871	0
10	20240930	193700	10327021880	1871	1871	1871	1871	0
11	20240930	193600	10327021880	1871	1871	1871	1871	0
12	20240930	193500	10327021880	1871	1871	1871	1871	0
13	20240930	193400	10327021880	1871	1871	1871	1871	0
14	20240930	193300	10327021880	1871	1871	1871	1871	0
15	20240930	193200	10327021880	1871	1871	1871	1871	0
16	20240930	193100	10327021880	1871	1871	1871	1871	0
17	20240930	193000	10327021880	1871	1871	1871	1871	0
18	20240930	192900	10327021880	1871	1871	1871	1871	0
19	20240930	192800	10327021880	1871	1871	1871	1871	0
20	20240930	192700	10327021880	1871	1871	1871	1871	0
21	20240930	192600	10327021880	1871	1871	1871	1871	0
22	20240930	192500	10327021880	1871	1871	1871	1871	0
23	20240930	192400	10327021880	1871	1871	1871	1871	0
24	20240930	192300	10327021880	1871	1871	1871	1871	0
25	20240930	192200	10327021880	1871	1871	1871	1871	0
26	20240930	192100	10327021880	1871	1871	1871	1871	0
27	20240930	192000	10327021880	1871	1871	1871	1871	0
28	20240930	191900	10327021880	1871	1871	1871	1871	0
29	20240930	191800	10327021880	1871	1871	1871	1871	0
30	20240930	191700	10327021880	1871	1871	1871	1871	0
31	20240930	191600	10327021880	1871	1871	1871	1871	0
32	20240930	191500	10327021880	1871	1871	1871	1871	97134
33	20240930	191400	10327021880	1871	1871	1871	1871	0
34	20240930	191300	10327021880	1871	1871	1871	1871	0
35	20240930	191200	10327021880	1871	1871	1871	1871	0
36	20240930	191100	10327021880	1871	1871	1871	1871	0
37	20240930	191000	10327021880	1871	1871	1871	1871	0
38	20240930	190900	10327021880	1871	1871	1871	1871	0
39	20240930	190800	10327021880	1871	1871	1871	1871	0
40	20240930	190700	10327021880	1871	1871	1871	1871	0
41	20240930	190600	10327021880	1871	1871	1871	1871	0
42	20240930	190500	10327021880	1871	1871	1871	1871	0
43	20240930	190400	10327021880	1871	1871	1871	1871	0
44	20240930	190300	10327021880	1871	1871	1871	1871	0
45	20240930	190200	10327021880	1871	1871	1871	1871	0
46	20240930	190100	10327021880	1871	1871	1871	1871	0
47	20240930	190000	10327021880	1871	1871	1871	1871	0
48	20240930	185900	10327021880	1871	1871	1871	1871	0
49	20240930	185800	10327021880	1871	1871	1871	1871	0
50	20240930	185700	10327021880	1871	1871	1871	1871	0
51	20240930	185600	10327021880	1871	1871	1871	1871	0
52	20240930	185500	10327021880	1871	1871	1871	1871	0
53	20240930	185400	10327021880	1871	1871	1871	1871	0
54	20240930	185300	10327021880	1871	1871	1871	1871	0
55	20240930	185200	10327021880	1871	1871	1871	1871	0
56	20240930	185100	10327021880	1871	1871	1871	1871	0
57	20240930	185000	10327021880	1871	1871	1871	1871	0
58	20240930	184900	10327021880	1871	1871	1871	1871	0
59	20240930	184800	10327021880	1871	1871	1871	1871	0
60	20240930	184700	10327021880	1871	1871	1871	1871	0
61	20240930	184600	10327021880	1871	1871	1871	1871	0
62	20240930	184500	10327021880	1871	1871	1871	1871	97134
63	20240930	184400	10327021880	1871	1871	1871	1871	0
64	20240930	184300	10327021880	1871	1871	1871	1871	0
65	20240930	184200	10327021880	1871	1871	1871	1871	0
66	20240930	184100	10327021880	1871	1871	1871	1871	0
67	20240930	184000	10327021880	1871	1871	1871	1871	0
68	20240930	183900	10327021880	1871	1871	1871	1871	0
69	20240930	183800	10327021880	1871	1871	1871	1871	0
70	20240930	183700	10327021880	1871	1871	1871	1871	0
71	20240930	183600	10327021880	1871	1871	1871	1871	0
72	20240930	183500	10327021880	1871	1871	1871	1871	0
73	20240930	183400	10327021880	1871	1871	1871	1871	0
74	20240930	183300	10327021880	1871	1871	1871	1871	0
75	20240930	183200	10327021880	1871	1871	1871	1871	0
76	20240930	183100	10327021880	1871	1871	1871	1871	0
77	20240930	183000	10327021880	1871	1871	1871	1871	0
78	20240930	182900	10327021880	1871	1871	1871	1871	0
79	20240930	182800	10327021880	1871	1871	1871	1871	0
80	20240930	182700	10327021880	1871	1871	1871	1871	0
81	20240930	182600	10327021880	1871	1871	1871	1871	0
82	20240930	182500	10327021880	1871	1871	1871	1871	0
83	20240930	182400	10327021880	1871	1871	1871	1871	0
84	20240930	182300	10327021880	1871	1871	1871	1871	0
85	20240930	182200	10327021880	1871	1871	1871	1871	0
86	20240930	182100	10327021880	1871	1871	1871	1871	0
87	20240930	182000	10327021880	1871	1871	1871	1871	0
88	20240930	181900	10327021880	1871	1871	1871	1871	0
89	20240930	181800	10327021880	1871	1871	1871	1871	0
90	20240930	181700	10327021880	1871	1871	1871	1871	0
91	20240930	181600	10327021880	1871	1871	1871	1871	0
92	20240930	181500	10327021880	1871	1871	1871	1871	97134
93	20240930	181400	10327021880	1871	1871	1871	1871	0
94	20240930	181300	10327021880	1871	1871	1871	1871	0
95	20240930	181200	10327021880	1871	1871	1871	1871	0
96	20240930	181100	10327021880	1871	1871	1871	1871	0
97	20240930	181000	10327021880	1871	1871	1871	1871	0
98	20240930	180900	10327021880	1871	1871	1871	1871	0
99	20240930	180800	10327021880	1871	1871	1871	1871	0
100	20240930	180700	10327021880	1871	1871	1871	1871	0
101	20240930	180600	10327021880	1871	1871	1871	1871	0
102	20240930	180500	10327021880	1871	1871	1871	1871	0
103	20240930	180400	10327021880	1871	1871	1871	1871	0
104	20240930	180300	10327021880	1871	1871	1871	1871	0
105	20240930	180200	10327021880	1871	1871	1871	1871	0
106	20240930	180100	10327021880	1871	1871	1871	1871	0
107	20240930	180000	10327021880	1871	1871	1871	1871	0
108	20240930	175900	10327021880	1871	1871	1871	1871	0
109	20240930	175800	10327021880	1871	1871	1871	1871	0
110	20240930	175700	10327021880	1871	1871	1871	1871	0
111	20240930	175600	10327021880	1871	1871	1871	1871	0
112	20240930	175500	10327021880	1871	1871	1871	1871	0
113	20240930	175400	10327021880	1871	1871	1871	1871	0
114	20240930	175300	10327021880	1871	1871	1871	1871	0
115	20240930	175200	10327021880	1871	1871	1871	1871	0
116	20240930	175100	10327021880	1871	1871	1871	1871	0
117	20240930	175000	10327021880	1871	1871	1871	1871	0
118	20240930	174900	10327021880	1871	1871	1871	1871	0
119	20240930	174800	10327021880	1871	1871	1871	1871	0
120	20240930	174700	10327021880	1871	1871	1871	1871	0
121	20240930	174600	10327021880	1871	1871	1871	1871	0
122	20240930	174500	10327021880	1871	1871	1871	1871	97134
123	20240930	174400	10327021880	1871	1871	1871	1871	0
124	20240930	174300	10327021880	1871	1871	1871	1871	0
125	20240930	174200	10327021880	1871	1871	1871	1871	0
126	20240930	174100	10327021880	1871	1871	1871	1871	0
127	20240930	174000	10327021880	1871	1871	1871	1871	0
128	20240930	173900	10327021880	1871	1871	1871	1871	0
129	20240930	173800	10327021880	1871	1871	1871	1871	0
130	20240930	173700	10327021880	1871	1871	1871	1871	0
131	20240930	173600	10327021880	1871	1871	1871	1871	0
132	20240930	173500	10327021880	1871	1871	1871	1871	0
133	20240930	173400	10327021880	1871	1871	1871	1871	0
134	20240930	173300	10327021880	1871	1871	1871	1871	0
135	20240930	173200	10327021880	1871	1871	1871	1871	0
136	20240930	173100	10327021880	1871	1871	1871	1871	0
137	20240930	173000	10327021880	1871	1871	1871	1871	0
138	20240930	172900	10327021880	1871	1871	1871	1871	0
139	20240930	172800	10327021880	1871	1871	1871	1871	0
140	20240930	172700	10327021880	1871	1871	1871	1871	0
141	20240930	172600	10327021880	1871	1871	1871	1871	0
142	20240930	172500	10327021880	1871	1871	1871	1871	0
143	20240930	172400	10327021880	1871	1871	1871	1871	0
144	20240930	172300	10327021880	1871	1871	1871	1871	0
145	20240930	172200	10327021880	1871	1871	1871	1871	0
146	20240930	172100	10327021880	1871	1871	1871	1871	0
147	20240930	172000	10327021880	1871	1871	1871	1871	0
148	20240930	171900	10327021880	1871	1871	1871	1871	0
149	20240930	171800	10327021880	1871	1871	1871	1871	0
150	20240930	171700	10327021880	1871	1871	1871	1871	0
151	20240930	171600	10327021880	1871	1871	1871	1871	0
152	20240930	171500	10327021880	1871	1871	1871	1871	97134
153	20240930	171400	10327021880	1871	1871	1871	1871	0
154	20240930	171300	10327021880	1871	1871	1871	1871	0
155	20240930	171200	10327021880	1871	1871	1871	1871	0
156	20240930	171100	10327021880	1871	1871	1871	1871	0
157	20240930	171000	10327021880	1871	1871	1871	1871	0
158	20240930	170900	10327021880	1871	1871	1871	1871	0
159	20240930	170800	10327021880	1871	1871	1871	1871	0
160	20240930	170700	10327021880	1871	1871	1871	1871	0
161	20240930	170600	10327021880	1871	1871	1871	1871	0
162	20240930	170500	10327021880	1871	1871	1871	1871	0
163	20240930	170400	10327021880	1871	1871	1871	1871	0
164	20240930	170300	10327021880	1871	1871	1871	1871	0
165	20240930	170200	10327021880	1871	1871	1871	1871	0
166	20240930	170100	10327021880	1871	1871	1871	1871	0
167	20240930	170000	10327021880	1871	1871	1871	1871	0
168	20240930	165900	10327021880	1871	1871	1871	1871	0
169	20240930	165800	10327021880	1871	1871	1871	1871	0
170	20240930	165700	10327021880	1871	1871	1871	1871	0
171	20240930	165600	10327021880	1871	1871	1871	1871	0
172	20240930	165500	10327021880	1871	1871	1871	1871	0
173	20240930	165400	10327021880	1871	1871	1871	1871	0
174	20240930	165300	10327021880	1871	1871	1871	1871	0
175	20240930	165200	10327021880	1871	1871	1871	1871	0
176	20240930	165100	10327021880	1871	1871	1871	1871	0
177	20240930	165000	10327021880	1871	1871	1871	1871	0
178	20240930	164900	10327021880	1871	1871	1871	1871	0
179	20240930	164800	10327021880	1871	1871	1871	1871	0
180	20240930	164700	10327021880	1871	1871	1871	1871	0
181	20240930	164600	10327021880	1871	1871	1871	1871	0
182	20240930	164500	10327021880	1871	1871	1871	1871	97134
183	20240930	164400	10327021880	1871	1871	1871	1871	0
184	20240930	164300	10327021880	1871	1871	1871	1871	0
185	20240930	164200	10327021880	1871	1871	1871	1871	0
186	20240930	164100	10327021880	1871	1871	1871	1871	0
187	20240930	164000	10327021880	1871	1871	1871	1871	0
188	20240930	163900	10327021880	1871	1871	1871	1871	0
189	20240930	163800	10327021880	1871	1871	1871	1871	0
190	20240930	163700	10327021880	1871	1871	1871	1871	0
191	20240930	163600	10327021880	1871	1871	1871	1871	0
192	20240930	163500	10327021880	1871	1871	1871	1871	0
193	20240930	163400	10327021880	1871	1871	1871	1871	0
194	20240930	163300	10327021880	1871	1871	1871	1871	0
195	20240930	163200	10327021880	1871	1871	1871	1871	0
196	20240930	163100	10327021880	1871	1871	1871	1871	0
197	20240930	163000	10327021880	1871	1871	1871	1871	0
198	20240930	162900	10327021880	1871	1871	1871	1871	0
199	20240930	162800	10327021880	1871	1871	1871	1871	0
200	20240930	162700	10327021880	1871	1871	1871	1871	0
201	20240930	162600	10327021880	1871	1871	1871	1871	0
202	20240930	162500	10327021880	1871	1871	1871	1871	0
203	20240930	162400	10327021880	1871	1871	1871	1871	0
204	20240930	162300	10327021880	1871	1871	1871	1871	0
205	20240930	162200	10327021880	1871	1871	1871	1871	0
206	20240930	162100	10327021880	1871	1871	1871	1871	0
207	20240930	162000	10327021880	1871	1871	1871	1871	0
208	20240930	161900	10327021880	1871	1871	1871	1871	0
209	20240930	161800	10327021880	1871	1871	1871	1871	0
210	20240930	161700	10327021880	1871	1871	1871	1871	0
211	20240930	161600	10327021880	1871	1871	1871	1871	0
212	20240930	161500	10327021880	1871	1871	1871	1871	97134
213	20240930	161400	10327021880	1871	1871	1871	1871	0
214	20240930	161300	10327021880	1871	1871	1871	1871	0
215	20240930	161200	10327021880	1871	1871	1871	1871	0
216	20240930	161100	10327021880	1871	1871	1871	1871	0
217	20240930	161000	10327021880	1871	1871	1871	1871	0
218	20240930	160900	10327021880	1871	1871	1871	1871	0
219	20240930	160800	10327021880	1871	1871	1871	1871	0
220	20240930	160700	10327021880	1871	1871	1871	1871	0
221	20240930	160600	10327021880	1871	1871	1871	1871	0
222	20240930	160500	10327021880	1871	1871	1871	1871	0
223	20240930	160400	10327021880	1871	1871	1871	1871	0
224	20240930	160300	10327021880	1871	1871	1871	1871	0
225	20240930	160200	10327021880	1871	1871	1871	1871	0
226	20240930	160100	10327021880	1871	1871	1871	1871	0
227	20240930	160000	10327021880	1871	1871	1871	1871	0
228	20240930	155900	10327021880	1871	1871	1871	1871	0
229	20240930	155800	10327021880	1871	1871	1871	1871	0
230	20240930	155700	10327021880	1871	1871	1871	1871	0
231	20240930	155600	10327021880	1871	1871	1871	1871	0
232	20240930	155500	10327021880	1871	1871	1871	1871	0
233	20240930	155400	10327021880	1871	1871	1871	1871	0
234	20240930	155300	10327021880	1871	1871	1871	1871	0
235	20240930	155200	10327021880	1871	1871	1871	1871	0
236	20240930	155100	10327021880	1871	1871	1871	1871	0
237	20240930	155000	10327021880	1871	1871	1871	1871	0
238	20240930	154900	10327021880	1871	1871	1871	1871	0
239	20240930	154800	10327021880	1871	1871	1871	1871	0
240	20240930	154700	10327021880	1871	1871	1871	1871	0
241	20240930	154600	10327021880	1871	1871	1871	1871	0
242	20240930	154500	10327021880	1871	1871	1871	1871	97134
243	20240930	154400	10327021880	1871	1871	1871	1871	0
244	20240930	154300	10327021880	1871	1871	1871	1871	0
245	20240930	154200	10327021880	1871	1871	1871	1871	0
246	20240930	154100	10327021880	1871	1871	1871	1871	0
247	20240930	154000	10327021880	1871	1871	1871	1871	0
248	20240930	153900	10327021880	1871	1871	1871	1871	0
249	20240930	153800	10327021880	1871	1871	1871	1871	0
250	20240930	153700	10327021880	1871	1871	1871	1871	0
251	20240930	153600	10327021880	1871	1871	1871	1871	0
252	20240930	153500	10327021880	1871	1871	1871	1871	0
253	20240930	153400	10327021880	1871	1871	1871	1871	0
254	20240930	153300	10327021880	1871	1871	1871	1871	0
255	20240930	153200	10327021880	1871	1871	1871	1871	0
256	20240930	153100	10327021880	1871	1871	1871	1871	0
257	20240930	153000	10327021880	1871	1871	1871	1871	97134
258	20240930	152900	10145284166	1886	1886	1886	1886	0
259	20240930	152800	10145284166	1886	1886	1886	1886	0
260	20240930	152700	10145284166	1886	1886	1886	1886	0
261	20240930	152600	10145284166	1886	1886	1886	1886	0
262	20240930	152500	10145284166	1886	1886	1886	1886	0
263	20240930	152400	10145284166	1886	1886	1886	1886	0
264	20240930	152300	10145284166	1886	1886	1886	1886	0
265	20240930	152200	10145284166	1886	1886	1886	1886	0
266	20240930	152100	10145284166	1886	1886	1886	1886	0
267	20240930	152000	10145284166	1886	1886	1886	1886	0
268	20240930	151900	10145284166	1886	1886	1887	1881	11788
269	20240930	151800	10123065799	1886	1881	1887	1880	17477
270	20240930	151700	10090158553	1880	1881	1881	1880	8693
271	20240930	151600	10073809322	1881	1879	1881	1878	13350
272	20240930	151500	10048710374	1879	1881	1881	1878	5418
273	20240930	151400	10038528854	1881	1877	1882	1877	10421
274	20240930	151300	10018950697	1878	1881	1881	1877	7419
275	20240930	151200	10005021376	1881	1874	1881	1874	8025
276	20240930	151100	9989962939	1874	1877	1877	1874	21834
277	20240930	151000	9949009031	1877	1881	1882	1877	8203
278	20240930	150900	9933588705	1881	1881	1882	1881	1330
279	20240930	150800	9931086971	1881	1879	1881	1877	16417
280	20240930	150700	9900244140	1879	1878	1880	1878	4180
281	20240930	150600	9892390290	1878	1878	1879	1877	4955
282	20240930	150500	9883085772	1878	1884	1884	1878	13214
283	20240930	150400	9858241553	1885	1888	1888	1883	13873
284	20240930	150300	9832076256	1887	1890	1890	1887	3261
285	20240930	150200	9825920487	1890	1887	1890	1886	7591
286	20240930	150100	9811593890	1886	1885	1887	1885	3282
287	20240930	150000	9805403092	1886	1887	1888	1886	9567
288	20240930	145900	9787351141	1887	1884	1887	1883	6197
289	20240930	145800	9775669355	1884	1884	1884	1883	1580
290	20240930	145700	9772693967	1884	1883	1884	1882	1344
291	20240930	145600	9770162728	1882	1883	1885	1882	5828
292	20240930	145500	9759189199	1884	1884	1885	1882	4415
293	20240930	145400	9750870628	1884	1882	1884	1880	1384
294	20240930	145300	9748265482	1880	1880	1880	1879	3703
295	20240930	145200	9741304735	1880	1882	1884	1879	3150
296	20240930	145100	9735383896	1879	1881	1883	1877	11400
297	20240930	145000	9713967315	1883	1881	1885	1881	7569
298	20240930	144900	9699711656	1877	1878	1882	1877	17544
299	20240930	144800	9666756759	1878	1877	1878	1873	19709
300	20240930	144700	9629800015	1877	1883	1883	1877	13469
301	20240930	144600	9604479663	1883	1884	1885	1880	20266
302	20240930	144500	9566335455	1884	1893	1893	1882	34237
303	20240930	144400	9501708825	1893	1897	1898	1893	19192
304	20240930	144300	9465326905	1898	1900	1900	1897	14489
305	20240930	144200	9437820588	1899	1901	1902	1899	8214
306	20240930	144100	9422208976	1901	1901	1902	1900	7549
307	20240930	144000	9407862323	1901	1900	1901	1900	6550
308	20240930	143900	9395415977	1901	1902	1902	1901	8398
309	20240930	143800	9379446057	1902	1901	1902	1899	6815
310	20240930	143700	9366497379	1901	1908	1908	1900	7216
311	20240930	143600	9352773203	1909	1913	1913	1909	2189
312	20240930	143500	9348588364	1906	1906	1913	1905	487
313	20240930	143400	9347660125	1905	1915	1915	1905	9457
314	20240930	143300	9329588701	1915	1917	1917	1914	22549
315	20240930	143200	9286386848	1917	1915	1917	1915	1482
316	20240930	143100	9283548431	1915	1915	1915	1914	1538
317	20240930	143000	9280604081	1913	1915	1915	1913	5301
318	20240930	142900	9270458324	1915	1913	1915	1913	3137
319	20240930	142800	9264453797	1913	1911	1914	1910	1379
320	20240930	142700	9261817177	1911	1906	1911	1906	3050
321	20240930	142600	9255997685	1906	1907	1907	1905	3057
322	20240930	142500	9250171030	1907	1908	1908	1907	2915
323	20240930	142400	9244610500	1909	1907	1914	1907	2355
324	20240930	142300	9240113722	1906	1902	1906	1902	12703
325	20240930	142200	9215908222	1902	1900	1902	1900	4572
326	20240930	142100	9207218280	1899	1897	1899	1897	4420
327	20240930	142000	9198829522	1897	1901	1901	1897	7417
328	20240930	141900	9184749546	1901	1902	1902	1900	1636
329	20240930	141800	9181641056	1900	1900	1905	1899	6564
330	20240930	141700	9169166929	1898	1898	1901	1897	1318
331	20240930	141600	9166663731	1897	1907	1907	1897	24865
332	20240930	141500	9119378494	1906	1914	1914	1905	6626
333	20240930	141400	9106745155	1911	1911	1915	1909	6125
334	20240930	141300	9095046562	1911	1911	1911	1910	5303
335	20240930	141200	9084917243	1911	1916	1916	1911	6163
336	20240930	141100	9073127041	1916	1920	1920	1916	6537
337	20240930	141000	9060583822	1926	1927	1928	1920	1432
338	20240930	140900	9057830072	1928	1920	1928	1920	361
339	20240930	140800	9057134952	1920	1918	1920	1918	2237
340	20240930	140700	9052844366	1918	1923	1929	1918	4296
341	20240930	140600	9044589838	1927	1924	1930	1923	22983
342	20240930	140500	9000320313	1923	1934	1934	1923	6049
343	20240930	140400	8988657876	1934	1933	1934	1930	5762
344	20240930	140300	8977520965	1930	1921	1930	1921	4346
345	20240930	140200	8969139190	1917	1913	1917	1913	8721
346	20240930	140100	8952437451	1913	1916	1916	1911	4379
347	20240930	140000	8944064406	1914	1918	1918	1914	6103
348	20240930	135900	8932373453	1916	1921	1921	1916	3157
349	20240930	135800	8926319352	1918	1917	1918	1917	2134
350	20240930	135700	8922226640	1918	1920	1920	1917	2747
351	20240930	135600	8916960106	1917	1917	1920	1917	4873
352	20240930	135500	8907613974	1917	1913	1917	1912	3506
353	20240930	135400	8900902124	1912	1912	1916	1911	11657
354	20240930	135300	8878599425	1912	1910	1912	1907	2717
355	20240930	135200	8873408527	1910	1902	1911	1902	15454
356	20240930	135100	8843927822	1904	1905	1905	1901	22662
357	20240930	135000	8800781089	1902	1901	1911	1900	59139
358	20240930	134900	8688340069	1901	1926	1927	1901	52583
359	20240930	134800	8587492793	1927	1928	1928	1927	5008
360	20240930	134700	8577841164	1929	1933	1933	1929	36673
361	20240930	134600	8507035604	1934	1934	1935	1933	1213
362	20240930	134500	8504689761	1934	1933	1934	1933	4824
363	20240930	134400	8495360314	1933	1933	1934	1932	14396
364	20240930	134300	8467532508	1933	1935	1935	1933	4666
365	20240930	134200	8458508749	1935	1940	1940	1935	1698
366	20240930	134100	8455218947	1939	1937	1940	1936	1518
367	20240930	134000	8452277840	1935	1934	1935	1933	4333
368	20240930	133900	8443898091	1935	1934	1935	1933	2754
369	20240930	133800	8438572044	1933	1933	1933	1932	4817
370	20240930	133700	8429261031	1933	1932	1933	1932	7040
371	20240930	133600	8415653939	1932	1932	1933	1932	1701
372	20240930	133500	8412367501	1933	1932	1933	1931	4609
373	20240930	133400	8403463260	1931	1931	1932	1931	9666
374	20240930	133300	8384794367	1932	1934	1935	1932	10595
375	20240930	133200	8364309351	1935	1936	1936	1933	10810
376	20240930	133100	8343396607	1936	1936	1937	1936	840
377	20240930	133000	8341770237	1937	1941	1941	1935	23307
378	20240930	132900	8296585204	1940	1944	1945	1940	16690
379	20240930	132800	8264188804	1945	1947	1947	1945	18000
380	20240930	132700	8229164468	1951	1949	1951	1947	11080
381	20240930	132600	8207586156	1950	1951	1952	1949	3975
382	20240930	132500	8199832525	1949	1952	1952	1949	1678
383	20240930	132400	8196561815	1952	1954	1954	1948	2372
384	20240930	132300	8191936931	1954	1947	1955	1947	1388
385	20240930	132200	8189228592	1948	1947	1948	1947	4526
386	20240930	132100	8180415824	1948	1948	1948	1947	4018
387	20240930	132000	8172592676	1948	1948	1948	1947	5303
388	20240930	131900	8162265791	1948	1948	1948	1948	8011
389	20240930	131800	8146660363	1948	1950	1950	1948	931
390	20240930	131700	8144845857	1950	1950	1950	1949	2378
391	20240930	131600	8140210450	1950	1949	1950	1948	1569
392	20240930	131500	8137152471	1949	1949	1949	1948	1445
393	20240930	131400	8134336666	1949	1951	1951	1949	23337
394	20240930	131300	8088828773	1951	1954	1955	1951	18000
395	20240930	131200	8053690735	1955	1956	1956	1955	3108
396	20240930	131100	8047614091	1956	1957	1957	1955	1465
397	20240930	131000	8044748318	1957	1955	1957	1955	861
398	20240930	130900	8043064617	1955	1955	1957	1955	632
399	20240930	130800	8041828581	1955	1955	1955	1955	315
400	20240930	130700	8041212756	1955	1957	1957	1955	7416
401	20240930	130600	8026703663	1957	1956	1957	1954	4395
402	20240930	130500	8018112497	1956	1957	1958	1956	4287
403	20240930	130400	8009722881	1957	1956	1957	1956	2311
404	20240930	130300	8005201901	1956	1955	1956	1954	867
405	20240930	130200	8003507260	1955	1955	1956	1953	756
406	20240930	130100	8002029999	1955	1953	1955	1951	6400
407	20240930	130000	7989538369	1953	1956	1956	1952	6858
408	20240930	125900	7976141788	1955	1955	1956	1955	2931
409	20240930	125800	7970411663	1955	1959	1959	1955	15002
410	20240930	125700	7941060653	1959	1961	1961	1959	3985
411	20240930	125600	7933252106	1960	1960	1960	1959	2873
412	20240930	125500	7927621170	1960	1962	1962	1960	5597
413	20240930	125400	7916650960	1962	1959	1962	1959	5370
414	20240930	125300	7906130950	1959	1965	1965	1959	11291
415	20240930	125200	7883999887	1961	1964	1964	1961	4526
416	20240930	125100	7875116668	1964	1966	1966	1964	2975
417	20240930	125000	7869270588	1966	1970	1970	1965	364
418	20240930	124900	7868554943	1969	1967	1971	1965	5231
419	20240930	124800	7858262742	1967	1965	1967	1965	625
420	20240930	124700	7857033965	1965	1960	1965	1960	2960
421	20240930	124600	7851230996	1960	1959	1960	1959	10676
422	20240930	124500	7830307332	1959	1960	1960	1959	1500
423	20240930	124400	7827367866	1960	1965	1965	1960	12479
424	20240930	124300	7802889634	1965	1963	1965	1962	6235
425	20240930	124200	7790645344	1963	1965	1965	1962	3066
426	20240930	124100	7784626233	1965	1970	1970	1965	9572
427	20240930	124000	7765790073	1970	1971	1972	1970	4489
428	20240930	123900	7756942344	1971	1970	1972	1970	1759
429	20240930	123800	7753475780	1970	1970	1971	1970	3514
430	20240930	123700	7746553133	1970	1976	1976	1970	7869
431	20240930	123600	7731029603	1976	1981	1981	1975	6646
432	20240930	123500	7717894955	1979	1988	1988	1979	22733
433	20240930	123400	7672855005	1988	1987	1988	1985	6439
434	20240930	123300	7660070730	1987	1987	1987	1985	3194
435	20240930	123200	7653724334	1987	1987	1987	1984	3715
436	20240930	123100	7646342945	1983	1983	1983	1982	2538
437	20240930	123000	7641311288	1982	1983	1983	1982	1174
438	20240930	122900	7638983491	1983	1986	1987	1983	3283
439	20240930	122800	7632468739	1987	1983	1988	1982	2237
440	20240930	122700	7628033213	1982	1983	1983	1981	4005
441	20240930	122600	7620094431	1983	1984	1984	1983	6447
442	20240930	122500	7607306240	1984	1985	1989	1981	8415
443	20240930	122400	7590617948	1984	1986	1986	1984	6786
444	20240930	122300	7577152440	1986	1985	1986	1980	7489
445	20240930	122200	7562300218	1985	1992	1992	1985	5924
446	20240930	122100	7550517520	1992	1991	1992	1991	9157
447	20240930	122000	7532285880	1991	1998	1999	1991	13097
448	20240930	121900	7506146991	1998	2000	2000	1996	17807
449	20240930	121800	7470555760	2000	2005	2010	1999	42442
450	20240930	121700	7385628718	2000	2005	2015	1999	57521
451	20240930	121600	7270277004	2000	2000	2015	1999	69292
452	20240930	121500	7131462349	2005	1994	2005	1994	28613
453	20240930	121400	7074246062	1998	1993	2005	1991	47658
454	20240930	121300	6979070182	1994	1989	1994	1987	9814
455	20240930	121200	6959517525	1989	1989	1990	1988	5468
456	20240930	121100	6948638685	1990	1979	1990	1973	28015
457	20240930	121000	6893261405	1979	1980	1980	1978	396
458	20240930	120900	6892477710	1975	1981	1982	1975	3430
459	20240930	120800	6885697793	1982	1982	1982	1977	13648
460	20240930	120700	6858676977	1981	1984	1984	1981	311
461	20240930	120600	6858059983	1984	1982	1984	1981	50
462	20240930	120500	6857960890	1981	1980	1984	1980	839
463	20240930	120400	6856297972	1984	1984	1989	1984	4653
464	20240930	120300	6847060463	1984	1984	1988	1984	5550
465	20240930	120200	6836042062	1984	1980	1984	1980	2731
466	20240930	120100	6830632960	1980	1980	1982	1979	794
467	20240930	120000	6829060932	1980	1980	1984	1979	532
468	20240930	115900	6828007249	1980	1978	1980	1976	8389
469	20240930	115800	6811409142	1978	1980	1980	1976	1656
470	20240930	115700	6808133652	1980	1979	1980	1979	1288
471	20240930	115600	6805584685	1980	1985	1985	1980	5077
472	20240930	115500	6795528257	1985	1988	1989	1985	10031
473	20240930	115400	6775594429	1988	1985	1989	1985	8217
474	20240930	115300	6759261837	1985	1983	1985	1980	5119
475	20240930	115200	6749105830	1983	1984	1984	1981	8974
476	20240930	115100	6731321766	1984	1976	1984	1976	11518
477	20240930	115000	6708540658	1976	1971	1976	1970	5439
478	20240930	114900	6697818554	1971	1971	1971	1970	2061
479	20240930	114800	6693758058	1970	1967	1970	1966	1500
480	20240930	114700	6690803260	1971	1964	1971	1964	101
481	20240930	114600	6690604818	1965	1967	1967	1964	2106
482	20240930	114500	6686466871	1968	1975	1976	1968	1504
483	20240930	114400	6683502932	1976	1972	1976	1971	2898
484	20240930	114300	6677782188	1971	1969	1971	1969	699
485	20240930	114200	6676405411	1969	1967	1969	1967	2375
486	20240930	114100	6671729269	1967	1965	1967	1965	3136
487	20240930	114000	6665566929	1965	1966	1967	1960	1357
488	20240930	113900	6662906376	1967	1968	1969	1960	7688
489	20240930	113800	6647818403	1969	1968	1969	1968	660
490	20240930	113700	6646519438	1967	1966	1967	1963	1751
491	20240930	113600	6643076617	1966	1964	1966	1961	1444
492	20240930	113500	6640244626	1963	1960	1963	1960	1818
493	20240930	113400	6636679634	1960	1960	1961	1960	2299
494	20240930	113300	6632172487	1961	1960	1961	1957	5256
495	20240930	113200	6621871688	1960	1967	1967	1960	11218
496	20240930	113100	6599873821	1967	1970	1971	1966	3443
497	20240930	113000	6593099796	1971	1972	1972	1968	3942
498	20240930	112900	6585336819	1972	1971	1972	1968	3439
499	20240930	112800	6578564624	1972	1973	1973	1970	2916
500	20240930	112700	6572819463	1973	1972	1973	1970	1805
501	20240930	112600	6569262329	1973	1973	1974	1971	3289
502	20240930	112500	6562776276	1972	1977	1977	1972	2246
503	20240930	112400	6558342492	1978	1978	1978	1978	1232
504	20240930	112300	6555905596	1979	1979	1980	1974	2900
505	20240930	112200	6550172985	1979	1980	1982	1978	2596
506	20240930	112100	6545034433	1980	1980	1982	1977	4311
507	20240930	112000	6536503374	1980	1978	1982	1973	5601
508	20240930	111900	6525427917	1978	1972	1978	1971	2861
509	20240930	111800	6519783538	1973	1981	1986	1973	12556
510	20240930	111700	6494931226	1981	1976	1981	1976	1867
511	20240930	111600	6491234912	1976	1990	1990	1976	5502
512	20240930	111500	6480319198	1988	1972	2000	1972	37662
513	20240930	111400	6405577786	1971	1960	1972	1960	22093
514	20240930	111300	6362137011	1960	1961	1962	1960	10278
515	20240930	111200	6341988527	1962	1958	1962	1957	6751
516	20240930	111100	6328756582	1960	1955	1960	1955	5241
517	20240930	111000	6318493485	1955	1949	1956	1946	3228
518	20240930	110900	6312197446	1949	1950	1950	1945	5958
519	20240930	110800	6300597659	1950	1948	1951	1946	16890
520	20240930	110700	6267662502	1948	1945	1948	1945	1492
521	20240930	110600	6264759770	1944	1945	1945	1944	801
522	20240930	110500	6263201875	1945	1943	1945	1942	2264
523	20240930	110400	6258801731	1942	1942	1942	1937	11503
524	20240930	110300	6236496354	1944	1941	1945	1940	1144
525	20240930	110200	6234273471	1939	1940	1940	1939	10178
526	20240930	110100	6214532297	1940	1939	1940	1939	2555
527	20240930	110000	6209577482	1939	1939	1939	1938	2892
528	20240930	105900	6203971185	1938	1938	1939	1938	2875
529	20240930	105800	6198398503	1938	1938	1939	1938	1357
530	20240930	105700	6195768002	1937	1939	1940	1937	5289
531	20240930	105600	6185515247	1940	1940	1940	1939	6029
532	20240930	105500	6173821584	1940	1937	1941	1937	4820
533	20240930	105400	6164477143	1937	1937	1937	1935	9778
534	20240930	105300	6145552183	1936	1939	1941	1935	16133
535	20240930	105200	6114302021	1939	1941	1941	1939	7936
536	20240930	105100	6098909528	1948	1950	1950	1939	44570
537	20240930	105000	6012357031	1950	1956	1956	1950	4921
538	20240930	104900	6002750595	1952	1956	1959	1952	2866
539	20240930	104800	5997151752	1959	1963	1965	1958	10874
540	20240930	104700	5975816551	1963	1965	1966	1963	5979
541	20240930	104600	5964073560	1964	1958	1964	1958	10688
542	20240930	104500	5943121214	1959	1953	1959	1953	1257
543	20240930	104400	5940665713	1952	1950	1953	1950	2016
544	20240930	104300	5936731685	1950	1946	1950	1943	8524
545	20240930	104200	5920147476	1945	1945	1951	1945	9934
546	20240930	104100	5900814490	1946	1949	1949	1946	4650
547	20240930	104000	5891760054	1949	1950	1950	1949	6478
548	20240930	103900	5879133548	1950	1951	1951	1950	3990
549	20240930	103800	5871352738	1950	1951	1951	1950	8486
550	20240930	103700	5854803552	1951	1954	1954	1950	8785
551	20240930	103600	5837653899	1954	1959	1960	1952	12187
552	20240930	103500	5813824604	1960	1960	1960	1957	1709
553	20240930	103400	5810475670	1960	1960	1960	1956	3233
554	20240930	103300	5804145515	1960	1956	1960	1955	6805
555	20240930	103200	5790832772	1956	1962	1964	1955	17308
556	20240930	103100	5756922020	1962	1962	1968	1962	7038
557	20240930	103000	5743112264	1962	1966	1970	1962	16539
558	20240930	102900	5710604672	1970	1964	1980	1960	25264
559	20240930	102800	5660816556	1964	1960	1978	1959	16280
560	20240930	102700	5628738800	1960	1958	1964	1958	4275
561	20240930	102600	5620358267	1958	1957	1959	1956	2344
562	20240930	102500	5615771236	1956	1950	1957	1950	12669
563	20240930	102400	5591016372	1951	1950	1951	1943	7181
564	20240930	102300	5577025838	1950	1941	1951	1940	14119
565	20240930	102200	5549545034	1945	1944	1949	1940	7880
566	20240930	102100	5534221629	1944	1946	1960	1941	15469
567	20240930	102000	5504097588	1942	1941	1946	1941	1071
568	20240930	101900	5502016539	1940	1935	1960	1933	7169
569	20240930	101800	5488103776	1931	1926	1945	1925	26565
570	20240930	101700	5436887563	1925	1931	1932	1923	27897
571	20240930	101600	5383077324	1932	1931	1940	1930	41680
572	20240930	101500	5302586635	1931	1961	1964	1922	92154
573	20240930	101400	5122724309	1964	1963	1968	1961	13829
574	20240930	101300	5095584157	1962	1978	1978	1961	57221
575	20240930	101200	4982855469	1977	1976	1978	1976	4894
576	20240930	101100	4973177759	1978	1973	1978	1973	1814
577	20240930	101000	4969594640	1973	1979	1979	1972	11218
578	20240930	100900	4947451932	1978	1971	1978	1971	9278
579	20240930	100800	4929146900	1971	1971	1974	1968	24760
580	20240930	100700	4880359647	1971	1975	1976	1971	29587
581	20240930	100600	4821991511	1975	1975	1976	1974	13108
582	20240930	100500	4796107058	1974	1977	1977	1974	16611
583	20240930	100400	4763288152	1977	1974	1977	1972	6854
584	20240930	100300	4749752803	1974	1972	1979	1972	4437
585	20240930	100200	4740994931	1973	1971	1973	1969	16250
586	20240930	100100	4708980154	1970	1965	1970	1964	18542
587	20240930	100000	4672497129	1965	1959	1965	1959	27534
588	20240930	095900	4618465666	1959	1963	1963	1958	53877
589	20240930	095800	4512877744	1964	1970	1970	1962	20120
590	20240930	095700	4473334335	1962	1967	1969	1959	36071
591	20240930	095600	4402533485	1963	1976	1980	1950	61739
592	20240930	095500	4281262016	1984	1987	1987	1976	44842
593	20240930	095400	4192272404	1990	1990	1990	1990	0
594	20240930	095300	4192272404	1990	1995	1995	1990	48894
595	20240930	095200	4094892770	1995	2000	2005	1995	36378
596	20240930	095100	4022230179	1999	2010	2020	1997	99392
597	20240930	095000	3823290625	2010	2020	2035	2010	39953
598	20240930	094900	3742810820	2020	2035	2035	2020	9932
599	20240930	094800	3722723405	2035	2040	2040	2025	11277
600	20240930	094700	3699862815	2030	2035	2040	2030	11160
601	20240930	094600	3677199130	2040	2030	2040	2030	7486
602	20240930	094500	3661963070	2035	2040	2045	2030	7487
603	20240930	094400	3646717130	2040	2035	2040	2030	8541
604	20240930	094300	3629318930	2030	2030	2035	2015	8433
605	20240930	094200	3612208940	2030	2020	2030	2015	20936
606	20240930	094100	3569972795	2020	2025	2030	2020	41772
607	20240930	094000	3485533390	2025	2025	2030	2020	4517
608	20240930	093900	3476398820	2025	2025	2030	2025	10014
609	20240930	093800	3456119115	2025	2025	2025	2020	17349
610	20240930	093700	3420996270	2025	2020	2025	2020	4397
611	20240930	093600	3412109835	2020	2025	2030	2020	24687
612	20240930	093500	3362203810	2030	2035	2045	2025	36153
613	20240930	093400	3288833725	2035	2030	2060	2030	12779
614	20240930	093300	3262762990	2030	2025	2035	2025	9861
615	20240930	093200	3242761625	2025	2035	2035	2025	26932
616	20240930	093100	3188157710	2035	2025	2035	2020	19763
617	20240930	093000	3148069260	2030	2020	2035	2015	42599
618	20240930	092900	3061829460	2020	2045	2045	2020	46553
619	20240930	092800	2967256165	2040	2050	2050	2040	9627
620	20240930	092700	2947563045	2050	2060	2060	2050	17830
621	20240930	092600	2911000455	2050	2060	2060	2050	14177
622	20240930	092500	2881814885	2060	2060	2065	2055	9614
623	20240930	092400	2862026860	2060	2040	2065	2040	12230
624	20240930	092300	2836937765	2050	2045	2050	2035	27877
625	20240930	092200	2780061275	2040	2045	2050	2040	28191
626	20240930	092100	2722346030	2045	2040	2050	2040	16564
627	20240930	092000	2688484370	2040	2040	2060	2035	58969
628	20240930	091900	2568130455	2040	2070	2070	2040	66232
629	20240930	091800	2432073280	2070	2080	2085	2070	113899
630	20240930	091700	2195457035	2080	2090	2100	2080	31474
631	20240930	091600	2129809665	2090	2105	2110	2085	38045
632	20240930	091500	2050128270	2105	2090	2125	2090	15685
633	20240930	091400	2017105540	2095	2090	2095	2090	12299
634	20240930	091300	1991389640	2090	2085	2095	2085	21044
635	20240930	091200	1947467170	2085	2105	2105	2085	43134
636	20240930	091100	1857163560	2105	2120	2130	2105	36265
637	20240930	091000	1780506250	2120	2095	2145	2090	35976
638	20240930	090900	1704260070	2095	2085	2105	2080	70178
639	20240930	090800	1557540580	2085	2110	2115	2080	138984
640	20240930	090700	1266380875	2115	2120	2150	2110	62766
641	20240930	090600	1133519115	2125	2160	2160	2115	119915
642	20240930	090500	877579045	2155	2155	2160	2150	55346
643	20240930	090400	758308835	2155	2150	2160	2145	18290
644	20240930	090300	718887510	2145	2155	2160	2145	32599
645	20240930	090200	648809925	2160	2140	2165	2130	57799
646	20240930	090100	524823835	2145	2175	2180	2135	99531
647	20240930	090000	310563450	2165	2210	2215	2155	141581