KissMeData/095720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200800	24152487466	1903	1903	1903	1903	117528
3	20241014	200700	24152487466	1903	1903	1903	1903	0
4	20241014	200600	24152487466	1903	1903	1903	1903	0
5	20241014	200500	24152487466	1903	1903	1903	1903	0
6	20241014	200400	24152487466	1903	1903	1903	1903	0
7	20241014	200300	24152487466	1903	1903	1903	1903	0
8	20241014	200200	24152487466	1903	1903	1903	1903	0
9	20241014	200100	24152487466	1903	1903	1903	1903	0
10	20241014	200000	24152487466	1903	1903	1903	1903	0
11	20241014	195900	24152487466	1903	1903	1903	1903	0
12	20241014	195800	24152487466	1903	1903	1903	1903	0
13	20241014	195700	24152487466	1903	1903	1903	1903	0
14	20241014	195600	24152487466	1903	1903	1903	1903	0
15	20241014	195500	24152487466	1903	1903	1903	1903	0
16	20241014	195400	24152487466	1903	1903	1903	1903	0
17	20241014	195300	24152487466	1903	1903	1903	1903	0
18	20241014	195200	24152487466	1903	1903	1903	1903	0
19	20241014	195100	24152487466	1903	1903	1903	1903	0
20	20241014	195000	24152487466	1903	1903	1903	1903	0
21	20241014	194900	24152487466	1903	1903	1903	1903	0
22	20241014	194800	24152487466	1903	1903	1903	1903	0
23	20241014	194700	24152487466	1903	1903	1903	1903	0
24	20241014	194600	24152487466	1903	1903	1903	1903	0
25	20241014	194500	24152487466	1903	1903	1903	1903	0
26	20241014	194400	24152487466	1903	1903	1903	1903	0
27	20241014	194300	24152487466	1903	1903	1903	1903	0
28	20241014	194200	24152487466	1903	1903	1903	1903	0
29	20241014	194100	24152487466	1903	1903	1903	1903	0
30	20241014	194000	24152487466	1903	1903	1903	1903	0
31	20241014	193900	24152487466	1903	1903	1903	1903	0
32	20241014	193800	24152487466	1903	1903	1903	1903	117528
33	20241014	193700	24152487466	1903	1903	1903	1903	0
34	20241014	193600	24152487466	1903	1903	1903	1903	0
35	20241014	193500	24152487466	1903	1903	1903	1903	0
36	20241014	193400	24152487466	1903	1903	1903	1903	0
37	20241014	193300	24152487466	1903	1903	1903	1903	0
38	20241014	193200	24152487466	1903	1903	1903	1903	0
39	20241014	193100	24152487466	1903	1903	1903	1903	0
40	20241014	193000	24152487466	1903	1903	1903	1903	0
41	20241014	192900	24152487466	1903	1903	1903	1903	0
42	20241014	192800	24152487466	1903	1903	1903	1903	0
43	20241014	192700	24152487466	1903	1903	1903	1903	0
44	20241014	192600	24152487466	1903	1903	1903	1903	0
45	20241014	192500	24152487466	1903	1903	1903	1903	0
46	20241014	192400	24152487466	1903	1903	1903	1903	0
47	20241014	192300	24152487466	1903	1903	1903	1903	0
48	20241014	192200	24152487466	1903	1903	1903	1903	0
49	20241014	192100	24152487466	1903	1903	1903	1903	0
50	20241014	192000	24152487466	1903	1903	1903	1903	0
51	20241014	191900	24152487466	1903	1903	1903	1903	0
52	20241014	191800	24152487466	1903	1903	1903	1903	0
53	20241014	191700	24152487466	1903	1903	1903	1903	0
54	20241014	191600	24152487466	1903	1903	1903	1903	0
55	20241014	191500	24152487466	1903	1903	1903	1903	0
56	20241014	191400	24152487466	1903	1903	1903	1903	0
57	20241014	191300	24152487466	1903	1903	1903	1903	0
58	20241014	191200	24152487466	1903	1903	1903	1903	0
59	20241014	191100	24152487466	1903	1903	1903	1903	0
60	20241014	191000	24152487466	1903	1903	1903	1903	0
61	20241014	190900	24152487466	1903	1903	1903	1903	0
62	20241014	190800	24152487466	1903	1903	1903	1903	117528
63	20241014	190700	24152487466	1903	1903	1903	1903	0
64	20241014	190600	24152487466	1903	1903	1903	1903	0
65	20241014	190500	24152487466	1903	1903	1903	1903	0
66	20241014	190400	24152487466	1903	1903	1903	1903	0
67	20241014	190300	24152487466	1903	1903	1903	1903	0
68	20241014	190200	24152487466	1903	1903	1903	1903	0
69	20241014	190100	24152487466	1903	1903	1903	1903	0
70	20241014	190000	24152487466	1903	1903	1903	1903	0
71	20241014	185900	24152487466	1903	1903	1903	1903	0
72	20241014	185800	24152487466	1903	1903	1903	1903	0
73	20241014	185700	24152487466	1903	1903	1903	1903	0
74	20241014	185600	24152487466	1903	1903	1903	1903	0
75	20241014	185500	24152487466	1903	1903	1903	1903	0
76	20241014	185400	24152487466	1903	1903	1903	1903	0
77	20241014	185300	24152487466	1903	1903	1903	1903	0
78	20241014	185200	24152487466	1903	1903	1903	1903	0
79	20241014	185100	24152487466	1903	1903	1903	1903	0
80	20241014	185000	24152487466	1903	1903	1903	1903	0
81	20241014	184900	24152487466	1903	1903	1903	1903	0
82	20241014	184800	24152487466	1903	1903	1903	1903	0
83	20241014	184700	24152487466	1903	1903	1903	1903	0
84	20241014	184600	24152487466	1903	1903	1903	1903	0
85	20241014	184500	24152487466	1903	1903	1903	1903	0
86	20241014	184400	24152487466	1903	1903	1903	1903	0
87	20241014	184300	24152487466	1903	1903	1903	1903	0
88	20241014	184200	24152487466	1903	1903	1903	1903	0
89	20241014	184100	24152487466	1903	1903	1903	1903	0
90	20241014	184000	24152487466	1903	1903	1903	1903	0
91	20241014	183900	24152487466	1903	1903	1903	1903	0
92	20241014	183800	24152487466	1903	1903	1903	1903	117528
93	20241014	183700	24152487466	1903	1903	1903	1903	0
94	20241014	183600	24152487466	1903	1903	1903	1903	0
95	20241014	183500	24152487466	1903	1903	1903	1903	0
96	20241014	183400	24152487466	1903	1903	1903	1903	0
97	20241014	183300	24152487466	1903	1903	1903	1903	0
98	20241014	183200	24152487466	1903	1903	1903	1903	0
99	20241014	183100	24152487466	1903	1903	1903	1903	0
100	20241014	183000	24152487466	1903	1903	1903	1903	0
101	20241014	182900	24152487466	1903	1903	1903	1903	0
102	20241014	182800	24152487466	1903	1903	1903	1903	0
103	20241014	182700	24152487466	1903	1903	1903	1903	0
104	20241014	182600	24152487466	1903	1903	1903	1903	0
105	20241014	182500	24152487466	1903	1903	1903	1903	0
106	20241014	182400	24152487466	1903	1903	1903	1903	0
107	20241014	182300	24152487466	1903	1903	1903	1903	0
108	20241014	182200	24152487466	1903	1903	1903	1903	0
109	20241014	182100	24152487466	1903	1903	1903	1903	0
110	20241014	182000	24152487466	1903	1903	1903	1903	0
111	20241014	181900	24152487466	1903	1903	1903	1903	0
112	20241014	181800	24152487466	1903	1903	1903	1903	0
113	20241014	181700	24152487466	1903	1903	1903	1903	0
114	20241014	181600	24152487466	1903	1903	1903	1903	0
115	20241014	181500	24152487466	1903	1903	1903	1903	0
116	20241014	181400	24152487466	1903	1903	1903	1903	0
117	20241014	181300	24152487466	1903	1903	1903	1903	0
118	20241014	181200	24152487466	1903	1903	1903	1903	0
119	20241014	181100	24152487466	1903	1903	1903	1903	0
120	20241014	181000	24152487466	1903	1903	1903	1903	0
121	20241014	180900	24152487466	1903	1903	1903	1903	0
122	20241014	180800	24152487466	1903	1903	1903	1903	117528
123	20241014	180700	24152487466	1903	1903	1903	1903	0
124	20241014	180600	24152487466	1903	1903	1903	1903	0
125	20241014	180500	24152487466	1903	1903	1903	1903	0
126	20241014	180400	24152487466	1903	1903	1903	1903	0
127	20241014	180300	24152487466	1903	1903	1903	1903	0
128	20241014	180200	24152487466	1903	1903	1903	1903	0
129	20241014	180100	24152487466	1903	1903	1903	1903	0
130	20241014	180000	24152487466	1903	1903	1903	1903	0
131	20241014	175900	24152487466	1903	1903	1903	1903	0
132	20241014	175800	24152487466	1903	1903	1903	1903	0
133	20241014	175700	24152487466	1903	1903	1903	1903	0
134	20241014	175600	24152487466	1903	1903	1903	1903	0
135	20241014	175500	24152487466	1903	1903	1903	1903	0
136	20241014	175400	24152487466	1903	1903	1903	1903	0
137	20241014	175300	24152487466	1903	1903	1903	1903	0
138	20241014	175200	24152487466	1903	1903	1903	1903	0
139	20241014	175100	24152487466	1903	1903	1903	1903	0
140	20241014	175000	24152487466	1903	1903	1903	1903	0
141	20241014	174900	24152487466	1903	1903	1903	1903	0
142	20241014	174800	24152487466	1903	1903	1903	1903	0
143	20241014	174700	24152487466	1903	1903	1903	1903	0
144	20241014	174600	24152487466	1903	1903	1903	1903	0
145	20241014	174500	24152487466	1903	1903	1903	1903	0
146	20241014	174400	24152487466	1903	1903	1903	1903	0
147	20241014	174300	24152487466	1903	1903	1903	1903	0
148	20241014	174200	24152487466	1903	1903	1903	1903	0
149	20241014	174100	24152487466	1903	1903	1903	1903	0
150	20241014	174000	24152487466	1903	1903	1903	1903	0
151	20241014	173900	24152487466	1903	1903	1903	1903	0
152	20241014	173800	24152487466	1903	1903	1903	1903	117528
153	20241014	173700	24152487466	1903	1903	1903	1903	0
154	20241014	173600	24152487466	1903	1903	1903	1903	0
155	20241014	173500	24152487466	1903	1903	1903	1903	0
156	20241014	173400	24152487466	1903	1903	1903	1903	0
157	20241014	173300	24152487466	1903	1903	1903	1903	0
158	20241014	173200	24152487466	1903	1903	1903	1903	0
159	20241014	173100	24152487466	1903	1903	1903	1903	0
160	20241014	173000	24152487466	1903	1903	1903	1903	0
161	20241014	172900	24152487466	1903	1903	1903	1903	0
162	20241014	172800	24152487466	1903	1903	1903	1903	0
163	20241014	172700	24152487466	1903	1903	1903	1903	0
164	20241014	172600	24152487466	1903	1903	1903	1903	0
165	20241014	172500	24152487466	1903	1903	1903	1903	0
166	20241014	172400	24152487466	1903	1903	1903	1903	0
167	20241014	172300	24152487466	1903	1903	1903	1903	0
168	20241014	172200	24152487466	1903	1903	1903	1903	0
169	20241014	172100	24152487466	1903	1903	1903	1903	0
170	20241014	172000	24152487466	1903	1903	1903	1903	0
171	20241014	171900	24152487466	1903	1903	1903	1903	0
172	20241014	171800	24152487466	1903	1903	1903	1903	0
173	20241014	171700	24152487466	1903	1903	1903	1903	0
174	20241014	171600	24152487466	1903	1903	1903	1903	0
175	20241014	171500	24152487466	1903	1903	1903	1903	0
176	20241014	171400	24152487466	1903	1903	1903	1903	0
177	20241014	171300	24152487466	1903	1903	1903	1903	0
178	20241014	171200	24152487466	1903	1903	1903	1903	0
179	20241014	171100	24152487466	1903	1903	1903	1903	0
180	20241014	171000	24152487466	1903	1903	1903	1903	0
181	20241014	170900	24152487466	1903	1903	1903	1903	0
182	20241014	170800	24152487466	1903	1903	1903	1903	117528
183	20241014	170700	24152487466	1903	1903	1903	1903	0
184	20241014	170600	24152487466	1903	1903	1903	1903	0
185	20241014	170500	24152487466	1903	1903	1903	1903	0
186	20241014	170400	24152487466	1903	1903	1903	1903	0
187	20241014	170300	24152487466	1903	1903	1903	1903	0
188	20241014	170200	24152487466	1903	1903	1903	1903	0
189	20241014	170100	24152487466	1903	1903	1903	1903	0
190	20241014	170000	24152487466	1903	1903	1903	1903	0
191	20241014	165900	24152487466	1903	1903	1903	1903	0
192	20241014	165800	24152487466	1903	1903	1903	1903	0
193	20241014	165700	24152487466	1903	1903	1903	1903	0
194	20241014	165600	24152487466	1903	1903	1903	1903	0
195	20241014	165500	24152487466	1903	1903	1903	1903	0
196	20241014	165400	24152487466	1903	1903	1903	1903	0
197	20241014	165300	24152487466	1903	1903	1903	1903	0
198	20241014	165200	24152487466	1903	1903	1903	1903	0
199	20241014	165100	24152487466	1903	1903	1903	1903	0
200	20241014	165000	24152487466	1903	1903	1903	1903	0
201	20241014	164900	24152487466	1903	1903	1903	1903	0
202	20241014	164800	24152487466	1903	1903	1903	1903	0
203	20241014	164700	24152487466	1903	1903	1903	1903	0
204	20241014	164600	24152487466	1903	1903	1903	1903	0
205	20241014	164500	24152487466	1903	1903	1903	1903	0
206	20241014	164400	24152487466	1903	1903	1903	1903	0
207	20241014	164300	24152487466	1903	1903	1903	1903	0
208	20241014	164200	24152487466	1903	1903	1903	1903	0
209	20241014	164100	24152487466	1903	1903	1903	1903	0
210	20241014	164000	24152487466	1903	1903	1903	1903	0
211	20241014	163900	24152487466	1903	1903	1903	1903	0
212	20241014	163800	24152487466	1903	1903	1903	1903	117528
213	20241014	163700	24152487466	1903	1903	1903	1903	0
214	20241014	163600	24152487466	1903	1903	1903	1903	0
215	20241014	163500	24152487466	1903	1903	1903	1903	0
216	20241014	163400	24152487466	1903	1903	1903	1903	0
217	20241014	163300	24152487466	1903	1903	1903	1903	0
218	20241014	163200	24152487466	1903	1903	1903	1903	0
219	20241014	163100	24152487466	1903	1903	1903	1903	0
220	20241014	163000	24152487466	1903	1903	1903	1903	0
221	20241014	162900	24152487466	1903	1903	1903	1903	0
222	20241014	162800	24152487466	1903	1903	1903	1903	0
223	20241014	162700	24152487466	1903	1903	1903	1903	0
224	20241014	162600	24152487466	1903	1903	1903	1903	0
225	20241014	162500	24152487466	1903	1903	1903	1903	0
226	20241014	162400	24152487466	1903	1903	1903	1903	0
227	20241014	162300	24152487466	1903	1903	1903	1903	0
228	20241014	162200	24152487466	1903	1903	1903	1903	0
229	20241014	162100	24152487466	1903	1903	1903	1903	0
230	20241014	162000	24152487466	1903	1903	1903	1903	0
231	20241014	161900	24152487466	1903	1903	1903	1903	0
232	20241014	161800	24152487466	1903	1903	1903	1903	0
233	20241014	161700	24152487466	1903	1903	1903	1903	0
234	20241014	161600	24152487466	1903	1903	1903	1903	0
235	20241014	161500	24152487466	1903	1903	1903	1903	0
236	20241014	161400	24152487466	1903	1903	1903	1903	0
237	20241014	161300	24152487466	1903	1903	1903	1903	0
238	20241014	161200	24152487466	1903	1903	1903	1903	0
239	20241014	161100	24152487466	1903	1903	1903	1903	0
240	20241014	161000	24152487466	1903	1903	1903	1903	0
241	20241014	160900	24152487466	1903	1903	1903	1903	0
242	20241014	160800	24152487466	1903	1903	1903	1903	117528
243	20241014	160700	24152487466	1903	1903	1903	1903	0
244	20241014	160600	24152487466	1903	1903	1903	1903	0
245	20241014	160500	24152487466	1903	1903	1903	1903	0
246	20241014	160400	24152487466	1903	1903	1903	1903	0
247	20241014	160300	24152487466	1903	1903	1903	1903	0
248	20241014	160200	24152487466	1903	1903	1903	1903	0
249	20241014	160100	24152487466	1903	1903	1903	1903	0
250	20241014	160000	24152487466	1903	1903	1903	1903	0
251	20241014	155900	24152487466	1903	1903	1903	1903	0
252	20241014	155800	24152487466	1903	1903	1903	1903	0
253	20241014	155700	24152487466	1903	1903	1903	1903	0
254	20241014	155600	24152487466	1903	1903	1903	1903	0
255	20241014	155500	24152487466	1903	1903	1903	1903	0
256	20241014	155400	24152487466	1903	1903	1903	1903	0
257	20241014	155300	24152487466	1903	1903	1903	1903	0
258	20241014	155200	24152487466	1903	1903	1903	1903	0
259	20241014	155100	24152487466	1903	1903	1903	1903	0
260	20241014	155000	24152487466	1903	1903	1903	1903	0
261	20241014	154900	24152487466	1903	1903	1903	1903	0
262	20241014	154800	24152487466	1903	1903	1903	1903	0
263	20241014	154700	24152487466	1903	1903	1903	1903	0
264	20241014	154600	24152487466	1903	1903	1903	1903	0
265	20241014	154500	24152487466	1903	1903	1903	1903	0
266	20241014	154400	24152487466	1903	1903	1903	1903	0
267	20241014	154300	24152487466	1903	1903	1903	1903	0
268	20241014	154200	24152487466	1903	1903	1903	1903	0
269	20241014	154100	24152487466	1903	1903	1903	1903	0
270	20241014	154000	24152487466	1903	1903	1903	1903	0
271	20241014	153900	24152487466	1903	1903	1903	1903	0
272	20241014	153800	24152487466	1903	1903	1903	1903	117528
273	20241014	153700	24152487466	1903	1903	1903	1903	0
274	20241014	153600	24152487466	1903	1903	1903	1903	0
275	20241014	153500	24152487466	1903	1903	1903	1903	0
276	20241014	153400	24152487466	1903	1903	1903	1903	0
277	20241014	153300	24152487466	1903	1903	1903	1903	0
278	20241014	153200	24152487466	1903	1903	1903	1903	0
279	20241014	153100	24152487466	1903	1903	1903	1903	0
280	20241014	153000	24152487466	1903	1903	1903	1903	117528
281	20241014	152900	23928831682	1904	1904	1904	1904	0
282	20241014	152800	23928831682	1904	1904	1904	1904	0
283	20241014	152700	23928831682	1904	1904	1904	1904	0
284	20241014	152600	23928831682	1904	1904	1904	1904	0
285	20241014	152500	23928831682	1904	1904	1904	1904	0
286	20241014	152400	23928831682	1904	1904	1904	1904	0
287	20241014	152300	23928831682	1904	1904	1904	1904	0
288	20241014	152200	23928831682	1904	1904	1904	1904	0
289	20241014	152100	23928831682	1904	1904	1904	1904	0
290	20241014	152000	23928831682	1904	1904	1904	1904	0
291	20241014	151900	23928831682	1904	1905	1905	1895	54310
292	20241014	151800	23825658955	1905	1908	1910	1904	22175
293	20241014	151700	23783393009	1907	1912	1912	1906	31947
294	20241014	151600	23722380738	1913	1918	1918	1912	28537
295	20241014	151500	23667724780	1918	1920	1924	1917	12816
296	20241014	151400	23643136786	1925	1920	1925	1917	17033
297	20241014	151300	23610435931	1920	1918	1920	1918	3793
298	20241014	151200	23603155932	1920	1926	1926	1919	23860
299	20241014	151100	23557313672	1926	1923	1926	1923	4345
300	20241014	151000	23548955813	1923	1926	1927	1923	2472
301	20241014	150900	23544201165	1927	1925	1928	1923	3172
302	20241014	150800	23538097040	1925	1924	1925	1924	1444
303	20241014	150700	23535317785	1922	1928	1928	1922	29190
304	20241014	150600	23479179078	1923	1926	1926	1923	12006
305	20241014	150500	23456071692	1926	1931	1932	1924	11439
306	20241014	150400	23434041853	1931	1930	1931	1927	20389
307	20241014	150300	23394693025	1930	1929	1931	1929	4123
308	20241014	150200	23386736729	1929	1929	1930	1928	3645
309	20241014	150100	23379705041	1927	1931	1931	1927	4394
310	20241014	150000	23371231815	1931	1926	1932	1926	16064
311	20241014	145900	23340262222	1927	1930	1930	1927	1881
312	20241014	145800	23336633197	1931	1924	1936	1923	19670
313	20241014	145700	23298688825	1922	1920	1925	1920	4080
314	20241014	145600	23290848798	1925	1918	1925	1911	19154
315	20241014	145500	23254116559	1913	1925	1925	1911	37654
316	20241014	145400	23181871921	1925	1932	1932	1922	23714
317	20241014	145300	23136183243	1932	1938	1939	1929	44496
318	20241014	145200	23050169873	1938	1940	1940	1938	6822
319	20241014	145100	23036948285	1940	1937	1940	1936	10423
320	20241014	145000	23016746576	1936	1942	1946	1936	23601
321	20241014	144900	22970951701	1943	1942	1943	1942	6308
322	20241014	144800	22958698301	1943	1951	1951	1942	8498
323	20241014	144700	22942183499	1951	1950	1954	1942	17395
324	20241014	144600	22908334375	1953	1950	1955	1950	3046
325	20241014	144500	22902392851	1951	1954	1963	1948	2054
326	20241014	144400	22898374435	1954	1956	1956	1948	3960
327	20241014	144300	22890643830	1954	1949	1956	1948	2475
328	20241014	144200	22885817151	1949	1947	1950	1947	360
329	20241014	144100	22885115602	1946	1951	1951	1945	736
330	20241014	144000	22883682118	1950	1951	1952	1950	1893
331	20241014	143900	22879990360	1951	1953	1953	1950	5766
332	20241014	143800	22868737718	1953	1957	1966	1952	8344
333	20241014	143700	22852421363	1955	1954	1956	1952	2195
334	20241014	143600	22848136349	1953	1952	1956	1952	4358
335	20241014	143500	22839620721	1952	1952	1954	1951	3803
336	20241014	143400	22832198474	1953	1950	1953	1949	9031
337	20241014	143300	22814583872	1950	1950	1950	1943	3666
338	20241014	143200	22807452653	1950	1942	1950	1942	1214
339	20241014	143100	22805088572	1942	1943	1944	1941	11912
340	20241014	143000	22781956649	1944	1944	1945	1943	9135
341	20241014	142900	22764196998	1944	1948	1950	1942	24111
342	20241014	142800	22717293416	1948	1947	1950	1947	2552
343	20241014	142700	22712323910	1947	1949	1952	1947	4528
344	20241014	142600	22703500614	1948	1949	1949	1948	3070
345	20241014	142500	22697519187	1957	1950	1957	1948	19586
346	20241014	142400	22659338941	1950	1957	1958	1949	30359
347	20241014	142300	22600112903	1956	1958	1958	1956	4949
348	20241014	142200	22590429036	1958	1956	1958	1955	2467
349	20241014	142100	22585600606	1955	1953	1955	1953	2100
350	20241014	142000	22581497406	1953	1951	1956	1951	4488
351	20241014	141900	22572735486	1951	1953	1957	1950	40423
352	20241014	141800	22493828756	1956	1961	1962	1951	38184
353	20241014	141700	22419156804	1961	1962	1963	1961	4654
354	20241014	141600	22410025470	1962	1970	1970	1961	28725
355	20241014	141500	22353570754	1970	1969	1975	1968	3798
356	20241014	141400	22346094715	1969	1970	1976	1969	10617
357	20241014	141300	22325186506	1970	1979	1979	1968	22711
358	20241014	141200	22280440940	1979	1982	1984	1979	992
359	20241014	141100	22278473705	1979	1986	1986	1976	4427
360	20241014	141000	22269718429	1986	1984	1986	1983	13
361	20241014	140900	22269692625	1982	1980	1987	1979	591
362	20241014	140800	22268522867	1987	1984	1987	1978	9072
363	20241014	140700	22250532969	1984	1977	1984	1977	7497
364	20241014	140600	22235673160	1977	1977	1977	1977	1999
365	20241014	140500	22231721137	1983	1974	1983	1974	10602
366	20241014	140400	22210745449	1975	1975	1976	1974	616
367	20241014	140300	22209528392	1975	1973	1975	1972	3995
368	20241014	140200	22201649750	1973	1972	1974	1972	383
369	20241014	140100	22200893822	1972	1970	1975	1970	816
370	20241014	140000	22199285252	1970	1970	1970	1969	5184
371	20241014	135900	22189074125	1970	1970	1971	1970	9691
372	20241014	135800	22169982845	1970	1970	1973	1970	27055
373	20241014	135700	22116679144	1970	1977	1977	1970	28603
374	20241014	135600	22060263958	1978	1976	1978	1976	3653
375	20241014	135500	22053041067	1976	1979	1979	1975	6043
376	20241014	135400	22041092494	1980	1981	1981	1979	5749
377	20241014	135300	22029707368	1981	1982	1984	1980	2423
378	20241014	135200	22024905003	1982	1978	1983	1978	8149
379	20241014	135100	22008771669	1978	1973	1978	1973	15731
380	20241014	135000	21977712780	1973	1972	1974	1971	14144
381	20241014	134900	21949817118	1972	1974	1974	1972	5939
382	20241014	134800	21938094056	1972	1972	1972	1972	0
383	20241014	134700	21938094056	1972	1985	1985	1972	90281
384	20241014	134600	21759513207	1984	1986	1988	1984	4101
385	20241014	134500	21751371131	1988	1988	1989	1986	1910
386	20241014	134400	21747575631	1986	1990	1990	1985	3828
387	20241014	134300	21739971254	1990	1983	1991	1983	6637
388	20241014	134200	21726797109	1983	1988	1988	1983	7984
389	20241014	134100	21710951146	1986	1992	1992	1986	10402
390	20241014	134000	21690280721	1992	1987	1992	1987	5334
391	20241014	133900	21679671080	1988	1989	1989	1987	4821
392	20241014	133800	21670085677	1989	1992	1992	1988	4666
393	20241014	133700	21660797337	1987	1987	1995	1985	5802
394	20241014	133600	21649271584	1986	1995	1995	1985	28651
395	20241014	133500	21592314297	1995	1997	1997	1995	556
396	20241014	133400	21591204506	1996	1995	1997	1995	1867
397	20241014	133300	21587476110	1995	1997	1997	1995	6027
398	20241014	133200	21575449036	1996	1997	2005	1995	5936
399	20241014	133100	21563597590	1998	1998	2000	1998	648
400	20241014	133000	21562302843	1998	1998	1998	1997	4274
401	20241014	132900	21553766772	1998	1998	1999	1998	2771
402	20241014	132800	21548230284	1998	1999	2000	1997	7486
403	20241014	132700	21533273654	1999	2005	2005	1999	15335
404	20241014	132600	21502569677	2010	2010	2010	2010	613
405	20241014	132500	21501337547	2010	2010	2010	2010	601
406	20241014	132400	21500129537	2015	2015	2015	2010	27
407	20241014	132300	21500075177	2010	2015	2015	2010	437
408	20241014	132200	21499195962	2005	2020	2020	2000	23510
409	20241014	132100	21452037292	2020	2025	2025	2020	1379
410	20241014	132000	21449250952	2020	2015	2020	2010	6541
411	20241014	131900	21436049672	2015	2015	2020	2015	1861
412	20241014	131800	21432299202	2015	2010	2015	2010	1879
413	20241014	131700	21428514017	2005	2010	2010	2005	1148
414	20241014	131600	21426209507	2005	2005	2010	2005	3524
415	20241014	131500	21419142717	2005	2015	2015	2005	7656
416	20241014	131400	21403756722	2015	2015	2015	2015	511
417	20241014	131300	21402727057	2015	2025	2025	2010	5075
418	20241014	131200	21392485307	2025	2010	2025	2010	869
419	20241014	131100	21390732882	2010	2025	2025	2010	8236
420	20241014	131000	21374110277	2020	2020	2030	2020	1505
421	20241014	130900	21371063487	2020	2020	2020	2015	4198
422	20241014	130800	21362584662	2020	2025	2025	2020	2535
423	20241014	130700	21357463952	2020	2020	2025	2020	1122
424	20241014	130600	21355192582	2025	2020	2025	2015	6849
425	20241014	130500	21341374837	2020	2025	2025	2015	10868
426	20241014	130400	21319456872	2020	2025	2030	2020	2332
427	20241014	130300	21314743972	2030	2030	2030	2020	6281
428	20241014	130200	21302026987	2025	2020	2030	2015	3097
429	20241014	130100	21295763802	2020	2020	2030	2015	13183
430	20241014	130000	21269146107	2020	2020	2030	2015	11364
431	20241014	125900	21246188732	2020	2035	2035	2020	25182
432	20241014	125800	21195143347	2040	2025	2045	2025	24729
433	20241014	125700	21144781227	2030	2045	2060	2020	138266
434	20241014	125600	20862087732	2045	2035	2055	2030	78659
435	20241014	125500	20701631147	2030	2030	2035	2025	29900
436	20241014	125400	20640942537	2025	2015	2030	2015	23606
437	20241014	125300	20593238882	2015	2015	2015	2010	4730
438	20241014	125200	20583711702	2015	2005	2015	2005	3815
439	20241014	125100	20576044802	2010	2005	2010	2005	2047
440	20241014	125000	20571938067	2005	2005	2010	2000	6633
441	20241014	124900	20558644822	2010	2010	2015	2005	2945
442	20241014	124800	20552724192	2010	2000	2010	1999	3784
443	20241014	124700	20545137052	2000	2010	2010	1999	20110
444	20241014	124600	20504892285	2010	2005	2015	2005	2166
445	20241014	124500	20500542020	2005	2015	2020	2005	9451
446	20241014	124400	20481529835	2010	2015	2020	2010	4940
447	20241014	124300	20471568535	2015	1996	2025	1996	45450
448	20241014	124200	20379932646	1996	1992	1996	1992	3430
449	20241014	124100	20373089951	1992	1995	1995	1992	1612
450	20241014	124000	20369878015	1995	1993	1996	1990	2693
451	20241014	123900	20364509980	1993	1990	1993	1990	502
452	20241014	123800	20363510919	1989	1991	1991	1988	2372
453	20241014	123700	20358791427	1990	1993	1993	1987	8836
454	20241014	123600	20341213677	1993	1993	1993	1992	236
455	20241014	123500	20340743522	1992	1993	1996	1992	7172
456	20241014	123400	20326452744	1993	1996	1996	1993	1818
457	20241014	123300	20322826473	1996	1996	1996	1996	130
458	20241014	123200	20322566993	1995	1998	1998	1995	886
459	20241014	123100	20320798158	1997	2005	2005	1997	2174
460	20241014	123000	20316454298	2005	2005	2005	1998	673
461	20241014	122900	20315105289	2005	1999	2005	1998	907
462	20241014	122800	20313291382	2000	1999	2000	1999	229
463	20241014	122700	20312833607	2000	1999	2000	1999	59
464	20241014	122600	20312715610	2000	2000	2005	1993	3097
465	20241014	122500	20306542389	2010	1997	2010	1993	8711
466	20241014	122400	20289140529	1994	1994	1995	1994	2583
467	20241014	122300	20283988374	1995	1994	1995	1994	676
468	20241014	122200	20282640400	1995	1997	1997	1995	10038
469	20241014	122100	20262610073	1997	1998	1998	1997	15966
470	20241014	122000	20230724243	1998	2000	2000	1998	13391
471	20241014	121900	20203947345	2000	2005	2005	2000	7200
472	20241014	121800	20189546345	2005	2005	2005	2000	211
473	20241014	121700	20189124295	2005	2000	2010	2000	289
474	20241014	121600	20188545580	2005	2005	2010	2000	934
475	20241014	121500	20186673645	2010	2005	2010	2005	248
476	20241014	121400	20186175285	2010	2005	2010	2000	1029
477	20241014	121300	20184109035	2005	2010	2010	2000	272
478	20241014	121200	20183563645	2010	2010	2010	2010	3850
479	20241014	121100	20175825145	2010	2000	2010	2000	297
480	20241014	121000	20175230650	2000	2000	2005	2000	1615
481	20241014	120900	20171992780	2005	2000	2005	2000	57
482	20241014	120800	20171878775	2000	2005	2005	2000	1358
483	20241014	120700	20169159425	2005	2005	2005	2000	4350
484	20241014	120600	20160456575	2000	2000	2005	2000	2526
485	20241014	120500	20155404570	2000	2005	2005	2000	6041
486	20241014	120400	20143292375	2005	2010	2010	2005	806
487	20241014	120300	20141672435	2010	2010	2010	2010	7
488	20241014	120200	20141658365	2005	2005	2005	2005	502
489	20241014	120100	20140651855	2005	2005	2005	2000	1498
490	20241014	120000	20137649300	2000	2010	2010	2000	5141
491	20241014	115900	20127350190	2005	2000	2015	2000	10534
492	20241014	115800	20106203375	2005	2010	2010	2000	2449
493	20241014	115700	20101295875	2010	2000	2015	2000	15062
494	20241014	115600	20071033905	2000	1996	2005	1994	40410
495	20241014	115500	19990328621	1996	1996	1997	1995	3154
496	20241014	115400	19984034184	1996	1995	1996	1994	1142
497	20241014	115300	19981756380	1994	1995	1996	1994	938
498	20241014	115200	19979885300	1995	1991	1995	1991	1017
499	20241014	115100	19977858136	1990	1990	1991	1989	521
500	20241014	115000	19976821342	1990	1989	1990	1988	79
501	20241014	114900	19976664164	1988	1987	1988	1987	1798
502	20241014	114800	19973090132	1987	1988	1988	1987	3263
503	20241014	114700	19966606337	1988	1988	1988	1987	1891
504	20241014	114600	19962847031	1988	1989	1990	1987	493
505	20241014	114500	19961866986	1990	1987	1990	1987	139
506	20241014	114400	19961590629	1990	1988	1990	1987	1912
507	20241014	114300	19957791264	1988	1987	1989	1987	1213
508	20241014	114200	19955380460	1987	1987	1987	1987	1861
509	20241014	114100	19951682653	1987	1987	1988	1986	677
510	20241014	114000	19950337653	1987	1986	1989	1986	1197
511	20241014	113900	19947960405	1986	1990	1990	1986	5255
512	20241014	113800	19937515934	1989	1989	1990	1989	265
513	20241014	113700	19936988820	1989	1985	1992	1985	1606
514	20241014	113600	19933795093	1985	1987	1987	1985	1720
515	20241014	113500	19930379152	1986	1990	1993	1986	14895
516	20241014	113400	19900755000	1990	1989	1993	1989	1012
517	20241014	113300	19898742086	1988	1994	1994	1988	7264
518	20241014	113200	19884288277	1993	1993	1996	1992	401
519	20241014	113100	19883488875	1991	1993	1993	1991	1279
520	20241014	113000	19880942274	1991	1992	1992	1990	6396
521	20241014	112900	19868207327	1991	1991	1995	1991	5680
522	20241014	112800	19856893056	1991	1993	1996	1991	828
523	20241014	112700	19855241751	1992	1993	1996	1992	3318
524	20241014	112600	19848630803	1993	1995	1996	1991	10885
525	20241014	112500	19826940089	1995	1998	1998	1995	2464
526	20241014	112400	19822021749	1998	1997	1998	1997	1559
527	20241014	112300	19818907921	1998	1999	1999	1998	925
528	20241014	112200	19817059252	1999	2000	2000	1999	2958
529	20241014	112100	19811145869	1999	1999	2000	1999	1129
530	20241014	112000	19808888492	1999	2005	2005	1998	9352
531	20241014	111900	19790187274	2005	1999	2005	1999	5095
532	20241014	111800	19779983478	2000	1997	2000	1996	3864
533	20241014	111700	19772260043	1996	1991	1996	1991	56
534	20241014	111600	19772148391	1991	1991	1992	1990	1700
535	20241014	111500	19768765078	1990	1996	1998	1988	9149
536	20241014	111400	19750529230	1997	1998	1998	1995	4808
537	20241014	111300	19740928931	1998	1995	1998	1991	2932
538	20241014	111200	19735074191	1995	1989	1996	1989	3515
539	20241014	111100	19728065853	1989	1988	1989	1988	1821
540	20241014	111000	19724445219	1988	1989	1989	1987	899
541	20241014	110900	19722657821	1988	1988	1990	1988	2522
542	20241014	110800	19717643645	1989	1987	1989	1986	3330
543	20241014	110700	19711028702	1987	1987	1987	1987	1143
544	20241014	110600	19708757561	1988	1988	1988	1985	3865
545	20241014	110500	19701080008	1987	1990	1990	1987	7284
546	20241014	110400	19686601277	1990	1991	1992	1989	1309
547	20241014	110300	19683996226	1991	1991	1991	1990	1610
548	20241014	110200	19680790941	1992	1995	1995	1992	738
549	20241014	110100	19679320122	1995	1996	1996	1992	1707
550	20241014	110000	19675918393	1996	1992	1997	1992	1621
551	20241014	105900	19672683833	1992	1992	1992	1991	958
552	20241014	105800	19670775662	1998	1988	1998	1986	19505
553	20241014	105700	19631994092	1988	1987	1988	1985	3272
554	20241014	105600	19625494927	1989	1986	1989	1983	1652
555	20241014	105500	19622218340	1987	1986	1989	1981	13796
556	20241014	105400	19594819090	1986	1988	1990	1981	32566
557	20241014	105300	19530175639	1988	1988	1995	1987	8999
558	20241014	105200	19512280048	1996	1992	1996	1986	32901
559	20241014	105100	19446806255	1992	1996	1996	1992	2166
560	20241014	105000	19442489099	1992	2000	2005	1991	30834
561	20241014	104900	19380941189	2000	2005	2005	1999	1306
562	20241014	104800	19378330235	1998	1998	2005	1998	254
563	20241014	104700	19377822732	2005	2000	2005	1997	9241
564	20241014	104600	19359345382	2000	2000	2005	2000	1193
565	20241014	104500	19356958422	2005	2000	2005	2000	3821
566	20241014	104400	19349298832	2005	2005	2005	2000	7029
567	20241014	104300	19335207277	2000	2005	2005	2000	11813
568	20241014	104200	19311522222	2005	1999	2005	1999	4131
569	20241014	104100	19303242349	2000	1999	2005	1999	3590
570	20241014	104000	19296062930	1999	1999	2005	1999	1165
571	20241014	103900	19293733051	2000	1999	2005	1999	1291
572	20241014	103800	19291151630	2010	2000	2010	1995	16406
573	20241014	103700	19258363996	2000	2005	2005	2000	10768
574	20241014	103600	19236817551	2005	2005	2005	2000	2287
575	20241014	103500	19232236021	2005	2010	2015	2005	7263
576	20241014	103400	19217630456	2010	2005	2015	2005	3232
577	20241014	103300	19211149651	2005	2010	2010	2000	8234
578	20241014	103200	19194647471	2010	2010	2015	2005	5751
579	20241014	103100	19183088556	2010	2015	2015	2010	4906
580	20241014	103000	19173209276	2015	2020	2020	2015	1304
581	20241014	102900	19170578271	2015	2020	2020	2015	1100
582	20241014	102800	19168361741	2020	2010	2020	2010	4142
583	20241014	102700	19160000101	2010	2005	2010	2000	4576
584	20241014	102600	19150819971	2005	2010	2010	2005	6185
585	20241014	102500	19138406166	2010	2025	2025	2010	3965
586	20241014	102400	19130403891	2010	2020	2025	2005	26991
587	20241014	102300	19076194901	2020	2015	2020	2015	1137
588	20241014	102200	19073899961	2015	2015	2015	2010	2714
589	20241014	102100	19068433951	2015	2020	2020	2015	1363
590	20241014	102000	19065681481	2015	2030	2030	2015	10615
591	20241014	101900	19044185576	2030	2015	2035	2015	46192
592	20241014	101800	18950519286	2010	2010	2015	2010	746
593	20241014	101700	18949019501	2010	2020	2020	2010	7957
594	20241014	101600	18932978046	2020	2015	2020	2015	5280
595	20241014	101500	18922332991	2015	2020	2025	2005	12208
596	20241014	101400	18897715126	2020	2010	2020	2010	11927
597	20241014	101300	18873681086	2005	2005	2010	2000	6242
598	20241014	101200	18861171901	2000	2000	2005	2000	1967
599	20241014	101100	18857234426	2000	1998	2005	1998	3901
600	20241014	101000	18849431654	2000	2005	2005	1998	3369
601	20241014	100900	18842696215	2005	2005	2010	1998	6947
602	20241014	100800	18828784838	2010	2005	2010	2000	9823
603	20241014	100700	18809060568	2010	2005	2015	2005	7319
604	20241014	100600	18794347143	1998	1999	2010	1998	11264
605	20241014	100500	18771804254	1999	2020	2025	1991	50183
606	20241014	100400	18670934426	2025	1998	2030	1998	61519
607	20241014	100300	18546961511	1998	1992	1998	1992	9282
608	20241014	100200	18528461741	1993	1990	1994	1989	8495
609	20241014	100100	18511531854	1990	1987	1992	1986	6040
610	20241014	100000	18499523906	1986	1987	1988	1986	20356
611	20241014	095900	18459084944	1988	1991	1995	1987	22743
612	20241014	095800	18413818874	1991	1993	1994	1988	14492
613	20241014	095700	18384976144	1993	1992	1995	1992	10677
614	20241014	095600	18363700456	1992	1993	1994	1992	13080
615	20241014	095500	18337638967	1993	1989	1994	1988	6356
616	20241014	095400	18324993679	1989	1992	1995	1989	13641
617	20241014	095300	18297818294	1992	1998	1999	1987	16797
618	20241014	095200	18264344469	1996	1992	1999	1986	71339
619	20241014	095100	18122294449	1992	1996	1998	1991	74151
620	20241014	095000	17974538776	1996	1996	2000	1996	21990
621	20241014	094900	17930612978	1999	2005	2005	1992	42827
622	20241014	094800	17845110561	2005	2005	2010	1999	33987
623	20241014	094700	17777102838	2000	2010	2020	1999	128488
624	20241014	094600	17519250345	2010	2020	2025	2010	35568
625	20241014	094500	17447582625	2020	2015	2025	2010	18311
626	20241014	094400	17410639030	2010	2030	2030	2005	186767
627	20241014	094300	17033665980	2030	2040	2040	2025	32354
628	20241014	094200	16967929530	2035	2035	2035	2025	37824
629	20241014	094100	16891094395	2035	2040	2045	2030	92006
630	20241014	094000	16703921735	2040	2050	2050	2030	58594
631	20241014	093900	16584437540	2050	2045	2055	2040	78185
632	20241014	093800	16424642395	2045	2055	2060	2045	58252
633	20241014	093700	16305315445	2055	2055	2065	2050	24403
634	20241014	093600	16255100965	2060	2065	2070	2050	57961
635	20241014	093500	16136045745	2065	2065	2070	2065	10890
636	20241014	093400	16113547565	2065	2065	2075	2060	29485
637	20241014	093300	16052655140	2065	2075	2075	2060	99927
638	20241014	093200	15846404675	2075	2075	2080	2065	47782
639	20241014	093100	15747445100	2070	2090	2090	2070	40938
640	20241014	093000	15662364050	2090	2080	2095	2080	14703
641	20241014	092900	15631726970	2085	2115	2115	2080	34076
642	20241014	092800	15560630780	2090	2095	2120	2090	35941
643	20241014	092700	15484844850	2095	2100	2100	2080	47696
644	20241014	092600	15385191230	2100	2105	2115	2095	28923
645	20241014	092500	15324322595	2105	2125	2125	2105	26097
646	20241014	092400	15269195550	2130	2095	2130	2085	69171
647	20241014	092300	15123514135	2095	2110	2115	2090	25006
648	20241014	092200	15071006875	2110	2130	2130	2085	71300
649	20241014	092100	14920971965	2130	2115	2130	2115	38073
650	20241014	092000	14840103250	2130	2115	2130	2110	89746
651	20241014	091900	14649800405	2115	2120	2120	2105	45973
652	20241014	091800	14552558520	2120	2120	2130	2110	57468
653	20241014	091700	14430611465	2125	2095	2125	2090	101383
654	20241014	091600	14217022640	2090	2070	2100	2065	77234
655	20241014	091500	14056793730	2075	2095	2100	2065	101807
656	20241014	091400	13845101265	2095	2085	2110	2085	55564
657	20241014	091300	13728473450	2085	2080	2095	2075	152536
658	20241014	091200	13410303165	2080	2120	2120	2070	241685
659	20241014	091100	12902934085	2120	2145	2150	2120	69066
660	20241014	091000	12755595800	2150	2155	2160	2140	98892
661	20241014	090900	12542805615	2160	2140	2170	2135	193360
662	20241014	090800	12125075820	2145	2120	2145	2115	85940
663	20241014	090700	11942341485	2120	2145	2155	2110	157077
664	20241014	090600	11607358170	2145	2130	2155	2120	174209
665	20241014	090500	11235365840	2130	2110	2150	2105	275777
666	20241014	090400	10648816645	2105	2150	2185	2100	431884
667	20241014	090300	9725289515	2145	2190	2205	2140	412472
668	20241014	090200	8830884410	2185	2190	2225	2160	594838
669	20241014	090100	7523196115	2190	2245	2245	2160	950517
670	20241014	090000	5441153715	2245	2190	2260	2150	2402865