KissMeData/019490/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190400	5512663919	1845	1845	1845	1845	17360
3	20231108	190300	5512663919	1845	1845	1845	1845	0
4	20231108	190200	5512663919	1845	1845	1845	1845	0
5	20231108	190100	5512663919	1845	1845	1845	1845	0
6	20231108	190000	5512663919	1845	1845	1845	1845	0
7	20231108	185900	5512663919	1845	1845	1845	1845	0
8	20231108	185800	5512663919	1845	1845	1845	1845	0
9	20231108	185700	5512663919	1845	1845	1845	1845	0
10	20231108	185600	5512663919	1845	1845	1845	1845	0
11	20231108	185500	5512663919	1845	1845	1845	1845	0
12	20231108	185400	5512663919	1845	1845	1845	1845	0
13	20231108	185300	5512663919	1845	1845	1845	1845	0
14	20231108	185200	5512663919	1845	1845	1845	1845	0
15	20231108	185100	5512663919	1845	1845	1845	1845	0
16	20231108	185000	5512663919	1845	1845	1845	1845	0
17	20231108	184900	5512663919	1845	1845	1845	1845	0
18	20231108	184800	5512663919	1845	1845	1845	1845	0
19	20231108	184700	5512663919	1845	1845	1845	1845	0
20	20231108	184600	5512663919	1845	1845	1845	1845	0
21	20231108	184500	5512663919	1845	1845	1845	1845	0
22	20231108	184400	5512663919	1845	1845	1845	1845	0
23	20231108	184300	5512663919	1845	1845	1845	1845	0
24	20231108	184200	5512663919	1845	1845	1845	1845	0
25	20231108	184100	5512663919	1845	1845	1845	1845	0
26	20231108	184000	5512663919	1845	1845	1845	1845	0
27	20231108	183900	5512663919	1845	1845	1845	1845	0
28	20231108	183800	5512663919	1845	1845	1845	1845	0
29	20231108	183700	5512663919	1845	1845	1845	1845	0
30	20231108	183600	5512663919	1845	1845	1845	1845	0
31	20231108	183500	5512663919	1845	1845	1845	1845	0
32	20231108	183400	5512663919	1845	1845	1845	1845	17360
33	20231108	183300	5512663919	1845	1845	1845	1845	0
34	20231108	183200	5512663919	1845	1845	1845	1845	0
35	20231108	183100	5512663919	1845	1845	1845	1845	0
36	20231108	183000	5512663919	1845	1845	1845	1845	0
37	20231108	182900	5512663919	1845	1845	1845	1845	0
38	20231108	182800	5512663919	1845	1845	1845	1845	0
39	20231108	182700	5512663919	1845	1845	1845	1845	0
40	20231108	182600	5512663919	1845	1845	1845	1845	0
41	20231108	182500	5512663919	1845	1845	1845	1845	0
42	20231108	182400	5512663919	1845	1845	1845	1845	0
43	20231108	182300	5512663919	1845	1845	1845	1845	0
44	20231108	182200	5512663919	1845	1845	1845	1845	0
45	20231108	182100	5512663919	1845	1845	1845	1845	0
46	20231108	182000	5512663919	1845	1845	1845	1845	0
47	20231108	181900	5512663919	1845	1845	1845	1845	0
48	20231108	181800	5512663919	1845	1845	1845	1845	0
49	20231108	181700	5512663919	1845	1845	1845	1845	0
50	20231108	181600	5512663919	1845	1845	1845	1845	0
51	20231108	181500	5512663919	1845	1845	1845	1845	0
52	20231108	181400	5512663919	1845	1845	1845	1845	0
53	20231108	181300	5512663919	1845	1845	1845	1845	0
54	20231108	181200	5512663919	1845	1845	1845	1845	0
55	20231108	181100	5512663919	1845	1845	1845	1845	0
56	20231108	181000	5512663919	1845	1845	1845	1845	0
57	20231108	180900	5512663919	1845	1845	1845	1845	0
58	20231108	180800	5512663919	1845	1845	1845	1845	0
59	20231108	180700	5512663919	1845	1845	1845	1845	0
60	20231108	180600	5512663919	1845	1845	1845	1845	0
61	20231108	180500	5512663919	1845	1845	1845	1845	0
62	20231108	180400	5512663919	1845	1845	1845	1845	17360
63	20231108	180300	5512663919	1845	1845	1845	1845	0
64	20231108	180200	5512663919	1845	1845	1845	1845	0
65	20231108	180100	5512663919	1845	1845	1845	1845	0
66	20231108	180000	5512663919	1845	1845	1845	1845	0
67	20231108	175900	5512663919	1845	1845	1845	1845	0
68	20231108	175800	5512663919	1845	1845	1845	1845	0
69	20231108	175700	5512663919	1845	1845	1845	1845	0
70	20231108	175600	5512663919	1845	1845	1845	1845	0
71	20231108	175500	5512663919	1845	1845	1845	1845	0
72	20231108	175400	5512663919	1845	1845	1845	1845	0
73	20231108	175300	5512663919	1845	1845	1845	1845	0
74	20231108	175200	5512663919	1845	1845	1845	1845	0
75	20231108	175100	5512663919	1845	1845	1845	1845	0
76	20231108	175000	5512663919	1845	1845	1845	1845	0
77	20231108	174900	5512663919	1845	1845	1845	1845	0
78	20231108	174800	5512663919	1845	1845	1845	1845	0
79	20231108	174700	5512663919	1845	1845	1845	1845	0
80	20231108	174600	5512663919	1845	1845	1845	1845	0
81	20231108	174500	5512663919	1845	1845	1845	1845	0
82	20231108	174400	5512663919	1845	1845	1845	1845	0
83	20231108	174300	5512663919	1845	1845	1845	1845	0
84	20231108	174200	5512663919	1845	1845	1845	1845	0
85	20231108	174100	5512663919	1845	1845	1845	1845	0
86	20231108	174000	5512663919	1845	1845	1845	1845	0
87	20231108	173900	5512663919	1845	1845	1845	1845	0
88	20231108	173800	5512663919	1845	1845	1845	1845	0
89	20231108	173700	5512663919	1845	1845	1845	1845	0
90	20231108	173600	5512663919	1845	1845	1845	1845	0
91	20231108	173500	5512663919	1845	1845	1845	1845	0
92	20231108	173400	5512663919	1845	1845	1845	1845	17360
93	20231108	173300	5512663919	1845	1845	1845	1845	0
94	20231108	173200	5512663919	1845	1845	1845	1845	0
95	20231108	173100	5512663919	1845	1845	1845	1845	0
96	20231108	173000	5512663919	1845	1845	1845	1845	0
97	20231108	172900	5512663919	1845	1845	1845	1845	0
98	20231108	172800	5512663919	1845	1845	1845	1845	0
99	20231108	172700	5512663919	1845	1845	1845	1845	0
100	20231108	172600	5512663919	1845	1845	1845	1845	0
101	20231108	172500	5512663919	1845	1845	1845	1845	0
102	20231108	172400	5512663919	1845	1845	1845	1845	0
103	20231108	172300	5512663919	1845	1845	1845	1845	0
104	20231108	172200	5512663919	1845	1845	1845	1845	0
105	20231108	172100	5512663919	1845	1845	1845	1845	0
106	20231108	172000	5512663919	1845	1845	1845	1845	0
107	20231108	171900	5512663919	1845	1845	1845	1845	0
108	20231108	171800	5512663919	1845	1845	1845	1845	0
109	20231108	171700	5512663919	1845	1845	1845	1845	0
110	20231108	171600	5512663919	1845	1845	1845	1845	0
111	20231108	171500	5512663919	1845	1845	1845	1845	0
112	20231108	171400	5512663919	1845	1845	1845	1845	0
113	20231108	171300	5512663919	1845	1845	1845	1845	0
114	20231108	171200	5512663919	1845	1845	1845	1845	0
115	20231108	171100	5512663919	1845	1845	1845	1845	0
116	20231108	171000	5512663919	1845	1845	1845	1845	0
117	20231108	170900	5512663919	1845	1845	1845	1845	0
118	20231108	170800	5512663919	1845	1845	1845	1845	0
119	20231108	170700	5512663919	1845	1845	1845	1845	0
120	20231108	170600	5512663919	1845	1845	1845	1845	0
121	20231108	170500	5512663919	1845	1845	1845	1845	0
122	20231108	170400	5512663919	1845	1845	1845	1845	17360
123	20231108	170300	5512663919	1845	1845	1845	1845	0
124	20231108	170200	5512663919	1845	1845	1845	1845	0
125	20231108	170100	5512663919	1845	1845	1845	1845	0
126	20231108	170000	5512663919	1845	1845	1845	1845	0
127	20231108	165900	5512663919	1845	1845	1845	1845	0
128	20231108	165800	5512663919	1845	1845	1845	1845	0
129	20231108	165700	5512663919	1845	1845	1845	1845	0
130	20231108	165600	5512663919	1845	1845	1845	1845	0
131	20231108	165500	5512663919	1845	1845	1845	1845	0
132	20231108	165400	5512663919	1845	1845	1845	1845	0
133	20231108	165300	5512663919	1845	1845	1845	1845	0
134	20231108	165200	5512663919	1845	1845	1845	1845	0
135	20231108	165100	5512663919	1845	1845	1845	1845	0
136	20231108	165000	5512663919	1845	1845	1845	1845	0
137	20231108	164900	5512663919	1845	1845	1845	1845	0
138	20231108	164800	5512663919	1845	1845	1845	1845	0
139	20231108	164700	5512663919	1845	1845	1845	1845	0
140	20231108	164600	5512663919	1845	1845	1845	1845	0
141	20231108	164500	5512663919	1845	1845	1845	1845	0
142	20231108	164400	5512663919	1845	1845	1845	1845	0
143	20231108	164300	5512663919	1845	1845	1845	1845	0
144	20231108	164200	5512663919	1845	1845	1845	1845	0
145	20231108	164100	5512663919	1845	1845	1845	1845	0
146	20231108	164000	5512663919	1845	1845	1845	1845	0
147	20231108	163900	5512663919	1845	1845	1845	1845	0
148	20231108	163800	5512663919	1845	1845	1845	1845	0
149	20231108	163700	5512663919	1845	1845	1845	1845	0
150	20231108	163600	5512663919	1845	1845	1845	1845	0
151	20231108	163500	5512663919	1845	1845	1845	1845	0
152	20231108	163400	5512663919	1845	1845	1845	1845	17360
153	20231108	163300	5512663919	1845	1845	1845	1845	0
154	20231108	163200	5512663919	1845	1845	1845	1845	0
155	20231108	163100	5512663919	1845	1845	1845	1845	0
156	20231108	163000	5512663919	1845	1845	1845	1845	0
157	20231108	162900	5512663919	1845	1845	1845	1845	0
158	20231108	162800	5512663919	1845	1845	1845	1845	0
159	20231108	162700	5512663919	1845	1845	1845	1845	0
160	20231108	162600	5512663919	1845	1845	1845	1845	0
161	20231108	162500	5512663919	1845	1845	1845	1845	0
162	20231108	162400	5512663919	1845	1845	1845	1845	0
163	20231108	162300	5512663919	1845	1845	1845	1845	0
164	20231108	162200	5512663919	1845	1845	1845	1845	0
165	20231108	162100	5512663919	1845	1845	1845	1845	0
166	20231108	162000	5512663919	1845	1845	1845	1845	0
167	20231108	161900	5512663919	1845	1845	1845	1845	0
168	20231108	161800	5512663919	1845	1845	1845	1845	0
169	20231108	161700	5512663919	1845	1845	1845	1845	0
170	20231108	161600	5512663919	1845	1845	1845	1845	0
171	20231108	161500	5512663919	1845	1845	1845	1845	0
172	20231108	161400	5512663919	1845	1845	1845	1845	0
173	20231108	161300	5512663919	1845	1845	1845	1845	0
174	20231108	161200	5512663919	1845	1845	1845	1845	0
175	20231108	161100	5512663919	1845	1845	1845	1845	0
176	20231108	161000	5512663919	1845	1845	1845	1845	0
177	20231108	160900	5512663919	1845	1845	1845	1845	0
178	20231108	160800	5512663919	1845	1845	1845	1845	0
179	20231108	160700	5512663919	1845	1845	1845	1845	0
180	20231108	160600	5512663919	1845	1845	1845	1845	0
181	20231108	160500	5512663919	1845	1845	1845	1845	0
182	20231108	160400	5512663919	1845	1845	1845	1845	17360
183	20231108	160300	5512663919	1845	1845	1845	1845	0
184	20231108	160200	5512663919	1845	1845	1845	1845	0
185	20231108	160100	5512663919	1845	1845	1845	1845	0
186	20231108	160000	5512663919	1845	1845	1845	1845	0
187	20231108	155900	5512663919	1845	1845	1845	1845	0
188	20231108	155800	5512663919	1845	1845	1845	1845	0
189	20231108	155700	5512663919	1845	1845	1845	1845	0
190	20231108	155600	5512663919	1845	1845	1845	1845	0
191	20231108	155500	5512663919	1845	1845	1845	1845	0
192	20231108	155400	5512663919	1845	1845	1845	1845	0
193	20231108	155300	5512663919	1845	1845	1845	1845	0
194	20231108	155200	5512663919	1845	1845	1845	1845	0
195	20231108	155100	5512663919	1845	1845	1845	1845	0
196	20231108	155000	5512663919	1845	1845	1845	1845	0
197	20231108	154900	5512663919	1845	1845	1845	1845	0
198	20231108	154800	5512663919	1845	1845	1845	1845	0
199	20231108	154700	5512663919	1845	1845	1845	1845	0
200	20231108	154600	5512663919	1845	1845	1845	1845	0
201	20231108	154500	5512663919	1845	1845	1845	1845	0
202	20231108	154400	5512663919	1845	1845	1845	1845	0
203	20231108	154300	5512663919	1845	1845	1845	1845	0
204	20231108	154200	5512663919	1845	1845	1845	1845	0
205	20231108	154100	5512663919	1845	1845	1845	1845	0
206	20231108	154000	5512663919	1845	1845	1845	1845	0
207	20231108	153900	5512663919	1845	1845	1845	1845	0
208	20231108	153800	5512663919	1845	1845	1845	1845	0
209	20231108	153700	5512663919	1845	1845	1845	1845	0
210	20231108	153600	5512663919	1845	1845	1845	1845	0
211	20231108	153500	5512663919	1845	1845	1845	1845	0
212	20231108	153400	5512663919	1845	1845	1845	1845	17360
213	20231108	153300	5512663919	1845	1845	1845	1845	0
214	20231108	153200	5512663919	1845	1845	1845	1845	0
215	20231108	153100	5512663919	1845	1845	1845	1845	0
216	20231108	153000	5512663919	1845	1845	1845	1845	17360
217	20231108	152900	5480634719	1845	1845	1845	1845	0
218	20231108	152800	5480634719	1845	1845	1845	1845	0
219	20231108	152700	5480634719	1845	1845	1845	1845	0
220	20231108	152600	5480634719	1845	1845	1845	1845	0
221	20231108	152500	5480634719	1845	1845	1845	1845	0
222	20231108	152400	5480634719	1845	1845	1845	1845	0
223	20231108	152300	5480634719	1845	1845	1845	1845	0
224	20231108	152200	5480634719	1845	1845	1845	1845	0
225	20231108	152100	5480634719	1845	1845	1845	1845	0
226	20231108	152000	5480634719	1845	1845	1845	1845	0
227	20231108	151900	5480634719	1845	1845	1846	1840	8161
228	20231108	151800	5465596333	1850	1852	1852	1844	12533
229	20231108	151700	5442398669	1853	1857	1858	1852	1635
230	20231108	151600	5439367697	1858	1865	1865	1850	4683
231	20231108	151500	5430698954	1865	1873	1874	1850	6802
232	20231108	151400	5417994219	1875	1881	1881	1873	3917
233	20231108	151300	5410650184	1881	1875	1881	1875	312
234	20231108	151200	5410064131	1874	1873	1880	1873	395
235	20231108	151100	5409323256	1873	1880	1880	1873	1546
236	20231108	151000	5406424245	1881	1880	1881	1878	2678
237	20231108	150900	5401390506	1880	1880	1881	1880	1386
238	20231108	150800	5398784806	1881	1884	1884	1880	2133
239	20231108	150700	5394773546	1885	1884	1887	1881	4266
240	20231108	150600	5386729358	1886	1885	1888	1885	2476
241	20231108	150500	5382056445	1886	1875	1886	1875	2722
242	20231108	150400	5376945520	1877	1875	1878	1875	1259
243	20231108	150300	5374582650	1875	1877	1878	1875	3450
244	20231108	150200	5368111427	1878	1877	1878	1877	746
245	20231108	150100	5366710897	1877	1876	1878	1876	8146
246	20231108	150000	5351415319	1878	1876	1878	1876	1507
247	20231108	145900	5348585742	1878	1878	1878	1875	2296
248	20231108	145800	5344275760	1879	1880	1884	1876	5197
249	20231108	145700	5334510415	1880	1883	1883	1876	1161
250	20231108	145600	5332328543	1883	1886	1886	1880	191
251	20231108	145500	5331969222	1880	1880	1888	1878	3394
252	20231108	145400	5325588543	1875	1891	1891	1875	11607
253	20231108	145300	5303756174	1891	1900	1900	1891	1784
254	20231108	145200	5300371075	1900	1894	1906	1890	4209
255	20231108	145100	5292382185	1894	1886	1894	1881	3148
256	20231108	145000	5286442979	1887	1891	1892	1887	2748
257	20231108	144900	5281249244	1891	1899	1899	1891	14740
258	20231108	144800	5253311909	1900	1900	1900	1900	1259
259	20231108	144700	5250919809	1900	1902	1904	1899	6805
260	20231108	144600	5237985533	1900	1914	1914	1900	5122
261	20231108	144500	5228210496	1915	1920	1920	1915	4986
262	20231108	144400	5218647270	1920	1929	1930	1920	5281
263	20231108	144300	5208496834	1927	1930	1930	1927	3056
264	20231108	144200	5202600797	1930	1930	1931	1930	496
265	20231108	144100	5201643406	1930	1931	1931	1927	3541
266	20231108	144000	5194809056	1930	1937	1937	1930	3069
267	20231108	143900	5188871355	1937	1938	1939	1937	812
268	20231108	143800	5187298067	1938	1938	1938	1938	979
269	20231108	143700	5185400765	1938	1941	1941	1938	3207
270	20231108	143600	5179184079	1941	1940	1941	1940	1751
271	20231108	143500	5175786529	1940	1943	1943	1940	4069
272	20231108	143400	5167884819	1943	1948	1948	1943	577
273	20231108	143300	5166763452	1943	1943	1945	1943	9332
274	20231108	143200	5148631373	1943	1948	1948	1942	2484
275	20231108	143100	5143802468	1943	1943	1944	1943	163
276	20231108	143000	5143485756	1943	1942	1950	1941	4476
277	20231108	142900	5134790648	1942	1942	1945	1942	2619
278	20231108	142800	5129703484	1945	1945	1945	1945	0
279	20231108	142700	5129703484	1945	1947	1947	1945	3943
280	20231108	142600	5122030644	1947	1949	1950	1946	517
281	20231108	142500	5121023439	1949	1950	1951	1949	2544
282	20231108	142400	5116062769	1950	1951	1951	1950	7636
283	20231108	142300	5101170173	1952	1952	1954	1952	4392
284	20231108	142200	5092593589	1952	1953	1954	1952	1251
285	20231108	142100	5090151168	1954	1955	1955	1953	413
286	20231108	142000	5089344077	1954	1953	1954	1953	1016
287	20231108	141900	5087358835	1953	1954	1954	1953	688
288	20231108	141800	5086014612	1957	1957	1957	1957	93
289	20231108	141700	5085832611	1957	1957	1957	1957	220
290	20231108	141600	5085402071	1957	1957	1957	1957	556
291	20231108	141500	5084313979	1957	1952	1957	1952	201
292	20231108	141400	5083920802	1952	1952	1952	1952	0
293	20231108	141300	5083920802	1952	1957	1957	1952	2218
294	20231108	141200	5079587151	1957	1956	1957	1954	400
295	20231108	141100	5078804705	1957	1960	1960	1957	3737
296	20231108	141000	5071487921	1961	1958	1965	1958	505
297	20231108	140900	5070498493	1958	1956	1958	1956	252
298	20231108	140800	5070005578	1956	1954	1956	1954	5620
299	20231108	140700	5059023985	1954	1954	1954	1954	1020
300	20231108	140600	5057030905	1952	1952	1952	1952	474
301	20231108	140500	5056105657	1952	1952	1952	1952	439
302	20231108	140400	5055248729	1954	1952	1954	1952	222
303	20231108	140300	5054815374	1952	1953	1953	1952	1170
304	20231108	140200	5052531532	1952	1953	1953	1952	1457
305	20231108	140100	5049687442	1953	1955	1955	1953	297
306	20231108	140000	5049107066	1955	1957	1957	1955	715
307	20231108	135900	5047708926	1954	1958	1958	1954	229
308	20231108	135800	5047260668	1958	1954	1958	1954	1977
309	20231108	135700	5043393151	1957	1952	1957	1952	2112
310	20231108	135600	5039262802	1951	1964	1964	1950	7862
311	20231108	135500	5023883789	1964	1965	1965	1964	7381
312	20231108	135400	5009384562	1965	1966	1967	1965	5006
313	20231108	135300	4999545156	1966	1966	1966	1966	10
314	20231108	135200	4999525496	1966	1969	1969	1966	1251
315	20231108	135100	4997065169	1968	1966	1968	1966	865
316	20231108	135000	4995363421	1966	1965	1966	1964	1560
317	20231108	134900	4992298820	1966	1965	1966	1965	24
318	20231108	134800	4992251659	1964	1965	1965	1964	8
319	20231108	134700	4992235946	1964	1964	1964	1964	4059
320	20231108	134600	4984264070	1964	1967	1968	1964	5366
321	20231108	134500	4973724178	1969	1970	1970	1969	179
322	20231108	134400	4973371551	1970	1969	1970	1969	276
323	20231108	134300	4972828105	1969	1967	1969	1967	10
324	20231108	134200	4972808424	1965	1966	1966	1965	2474
325	20231108	134100	4967946802	1966	1965	1966	1965	267
326	20231108	134000	4967421888	1966	1965	1966	1964	3681
327	20231108	133900	4960188790	1965	1965	1965	1965	41
328	20231108	133800	4960108225	1965	1967	1968	1965	1355
329	20231108	133700	4957444063	1967	1967	1967	1967	1269
330	20231108	133600	4954947940	1967	1967	1967	1967	1125
331	20231108	133500	4952735065	1967	1967	1967	1967	610
332	20231108	133400	4951535195	1967	1965	1969	1965	1052
333	20231108	133300	4949466495	1965	1967	1967	1965	839
334	20231108	133200	4947816184	1967	1968	1968	1967	37
335	20231108	133100	4947743374	1968	1968	1968	1967	2583
336	20231108	133000	4942662523	1969	1969	1969	1969	5
337	20231108	132900	4942652678	1967	1967	1970	1965	1600
338	20231108	132800	4939506103	1967	1965	1967	1964	255
339	20231108	132700	4939005161	1964	1968	1968	1964	8671
340	20231108	132600	4921974702	1965	1967	1967	1965	982
341	20231108	132500	4920044741	1970	1970	1970	1970	2
342	20231108	132400	4920040801	1970	1971	1973	1967	1923
343	20231108	132300	4916250627	1971	1964	1971	1964	8625
344	20231108	132200	4899308799	1964	1964	1966	1962	8376
345	20231108	132100	4882858656	1963	1955	1963	1954	9698
346	20231108	132000	4863899021	1955	1951	1955	1950	2083
347	20231108	131900	4859832175	1950	1970	1975	1950	24686
348	20231108	131800	4811499402	1970	1977	1977	1970	14925
349	20231108	131700	4782045954	1978	1977	1978	1977	11
350	20231108	131600	4782024204	1977	1977	1977	1976	169
351	20231108	131500	4781690251	1979	1977	1979	1976	1370
352	20231108	131400	4778981748	1977	1979	1979	1977	457
353	20231108	131300	4778077562	1979	1977	1979	1977	450
354	20231108	131200	4777187904	1976	1976	1976	1975	418
355	20231108	131100	4776362304	1976	1979	1979	1976	2208
356	20231108	131000	4771996794	1977	1978	1979	1977	217
357	20231108	130900	4771567561	1975	1974	1979	1974	902
358	20231108	130800	4769786937	1974	1979	1979	1973	2262
359	20231108	130700	4765321804	1980	1981	1982	1974	1107
360	20231108	130600	4763134691	1977	1983	1983	1977	118
361	20231108	130500	4762901297	1985	1978	1985	1978	48
362	20231108	130400	4762806297	1974	1978	1978	1974	455
363	20231108	130300	4761907896	1978	1974	1978	1974	2653
364	20231108	130200	4756668243	1974	1976	1977	1974	3368
365	20231108	130100	4750016029	1977	1977	1977	1975	2106
366	20231108	130000	4745855510	1978	1982	1983	1977	1823
367	20231108	125900	4742247468	1983	1980	1984	1980	1105
368	20231108	125800	4740056274	1980	1980	1983	1979	2417
369	20231108	125700	4735272846	1983	1980	1983	1979	364
370	20231108	125600	4734551755	1981	1979	1981	1979	1695
371	20231108	125500	4731197348	1978	1979	1981	1978	2945
372	20231108	125400	4725369236	1979	1979	1979	1979	106
373	20231108	125300	4725159462	1978	1979	1983	1978	4016
374	20231108	125200	4717215704	1985	1981	1985	1979	1487
375	20231108	125100	4714271709	1988	1988	1988	1987	1212
376	20231108	125000	4711862255	1988	1983	1989	1979	2415
377	20231108	124900	4707061763	1983	1977	1983	1977	317
378	20231108	124800	4706434285	1977	1975	1982	1975	288
379	20231108	124700	4705865408	1975	1983	1983	1973	2685
380	20231108	124600	4700561237	1989	1983	1989	1975	1590
381	20231108	124500	4697413667	1984	1985	1985	1984	521
382	20231108	124400	4696379632	1985	1991	1991	1985	2242
383	20231108	124300	4691918329	1991	1993	1993	1991	571
384	20231108	124200	4690780810	1994	1996	1996	1994	683
385	20231108	124100	4689418107	1997	1996	1997	1996	2040
386	20231108	124000	4685346186	1996	1997	1997	1996	4593
387	20231108	123900	4676174626	1996	1997	1997	1996	321
388	20231108	123800	4675533898	1997	1997	1997	1996	3095
389	20231108	123700	4669355171	1996	1994	1997	1994	5320
390	20231108	123600	4658732885	1994	2005	2005	1994	4506
391	20231108	123500	4649733883	2000	1985	2005	1985	3940
392	20231108	123400	4641854506	1986	1982	1986	1982	804
393	20231108	123300	4640258825	1983	1981	1983	1980	582
394	20231108	123200	4639105600	1981	1983	1983	1980	2158
395	20231108	123100	4634830656	1983	1979	1983	1979	5968
396	20231108	123000	4623013440	1979	1984	1984	1979	846
397	20231108	122900	4621338629	1984	1984	1984	1984	10
398	20231108	122800	4621318789	1975	1972	1984	1972	941
399	20231108	122700	4619462324	1972	1976	1976	1971	1858
400	20231108	122600	4615796208	1977	1979	1982	1977	655
401	20231108	122500	4614500453	1979	1975	1979	1975	1224
402	20231108	122400	4612080204	1977	1980	1980	1975	1887
403	20231108	122300	4608346407	1980	1984	1984	1980	1508
404	20231108	122200	4605357105	1985	1985	1986	1985	1161
405	20231108	122100	4603052519	1986	1991	1991	1986	1785
406	20231108	122000	4599500197	1991	1994	1994	1991	527
407	20231108	121900	4598450163	1994	1991	1994	1991	951
408	20231108	121800	4596556684	1991	2005	2005	1991	810
409	20231108	121700	4594936042	2005	1991	2005	1991	1644
410	20231108	121600	4591657401	1991	1982	1991	1982	4161
411	20231108	121500	4583405167	1983	1972	1983	1972	3801
412	20231108	121400	4575902645	1972	1980	1980	1966	7960
413	20231108	121300	4560203637	1980	1985	1987	1975	6094
414	20231108	121200	4548128361	1987	1989	1989	1985	2393
415	20231108	121100	4543372112	1990	1993	1993	1990	7296
416	20231108	121000	4528845533	1993	1994	1994	1993	137
417	20231108	120900	4528572434	1994	1993	1994	1992	2028
418	20231108	120800	4524531340	1993	1995	1995	1992	2738
419	20231108	120700	4519071294	1996	1998	1998	1995	1861
420	20231108	120600	4515356545	1999	2000	2000	1999	1553
421	20231108	120500	4512251574	1999	1998	1999	1998	177
422	20231108	120400	4511897752	1997	1998	1998	1997	1979
423	20231108	120300	4507945011	1998	2005	2005	1998	7563
424	20231108	120200	4492824646	2000	2005	2005	2000	704
425	20231108	120100	4491416626	2005	2005	2005	2000	868
426	20231108	120000	4489676336	2005	2005	2005	2000	7958
427	20231108	115900	4473756276	2005	2005	2005	2005	466
428	20231108	115800	4472821946	2005	2010	2010	2005	122
429	20231108	115700	4472577326	2010	2010	2010	2005	171
430	20231108	115600	4472234071	2010	2010	2010	2010	378
431	20231108	115500	4471474291	2010	2010	2010	2010	327
432	20231108	115400	4470817021	2010	2010	2010	2010	807
433	20231108	115300	4469194951	2015	2015	2015	2015	1
434	20231108	115200	4469192936	2015	2015	2015	2015	0
435	20231108	115100	4469192936	2015	2015	2015	2015	0
436	20231108	115000	4469192936	2015	2015	2015	2015	1
437	20231108	114900	4469190921	2015	2015	2015	2015	2
438	20231108	114800	4469186891	2015	2015	2015	2015	4
439	20231108	114700	4469178831	2015	2000	2015	2000	2349
440	20231108	114600	4464449316	2015	2025	2025	2000	5941
441	20231108	114500	4452537756	2025	2020	2025	2020	2629
442	20231108	114400	4447214186	2025	2005	2025	2005	2907
443	20231108	114300	4441343156	2000	2005	2005	2000	518
444	20231108	114200	4440306181	2010	2005	2010	2005	12
445	20231108	114100	4440282111	2010	2005	2010	2000	977
446	20231108	114000	4438327926	2000	2000	2000	2000	485
447	20231108	113900	4437357926	2000	2000	2000	2000	981
448	20231108	113800	4435395926	2000	2005	2005	2000	897
449	20231108	113700	4433599311	2000	2005	2005	2000	1905
450	20231108	113600	4429789306	2000	2005	2005	2000	7531
451	20231108	113500	4414719956	2005	2005	2005	2005	1564
452	20231108	113400	4411584136	2005	2010	2010	2005	142
453	20231108	113300	4411299366	2010	2010	2010	2010	35
454	20231108	113200	4411229016	2010	2010	2010	2010	0
455	20231108	113100	4411229016	2010	2000	2010	2000	1089
456	20231108	113000	4409045531	2000	2000	2000	2000	711
457	20231108	112900	4407623531	2005	2005	2010	2005	2468
458	20231108	112800	4402675141	2005	2010	2010	2005	113
459	20231108	112700	4402448556	2005	2005	2005	2005	0
460	20231108	112600	4402448556	2005	2005	2005	2005	150
461	20231108	112500	4402147806	2010	2010	2015	2010	886
462	20231108	112400	4400366941	2010	2015	2015	2010	494
463	20231108	112300	4399373991	2015	2020	2020	2015	54
464	20231108	112200	4399264971	2025	2020	2025	2020	248
465	20231108	112100	4398763381	2020	2015	2025	2010	1990
466	20231108	112000	4394757401	2025	2015	2025	2015	484
467	20231108	111900	4393782111	2015	2025	2030	2015	292
468	20231108	111800	4393190861	2025	2025	2025	2025	931
469	20231108	111700	4391305586	2025	2030	2030	2025	420
470	20231108	111600	4390452991	2030	2030	2030	2030	391
471	20231108	111500	4389659261	2030	2025	2030	2020	131
472	20231108	111400	4389393991	2025	2025	2025	2025	581
473	20231108	111300	4388217466	2030	2025	2030	2025	158
474	20231108	111200	4387897511	2030	2030	2030	2030	3
475	20231108	111100	4387891421	2030	2030	2030	2030	1499
476	20231108	111000	4384848451	2030	2025	2030	2025	2216
477	20231108	110900	4380357996	2025	2020	2035	2020	1275
478	20231108	110800	4377774641	2025	2025	2025	2025	1
479	20231108	110700	4377772616	2035	2005	2040	2005	5170
480	20231108	110600	4367298616	2015	2015	2015	2005	1385
481	20231108	110500	4364520561	2005	2015	2015	2005	3877
482	20231108	110400	4356739506	2015	2025	2025	2015	94
483	20231108	110300	4356550036	2025	2025	2030	2025	911
484	20231108	110200	4354701176	2030	2025	2030	2025	1333
485	20231108	110100	4352001776	2025	2015	2025	2015	2335
486	20231108	110000	4347279536	2010	2010	2010	2005	1161
487	20231108	105900	4344950966	2010	2015	2015	2010	588
488	20231108	105800	4343766271	2015	2005	2015	2000	1077
489	20231108	105700	4341606601	2015	2015	2015	2000	7276
490	20231108	105600	4327041296	2005	2015	2015	2005	834
491	20231108	105500	4325364461	2015	2010	2015	2010	102
492	20231108	105400	4325159431	2010	2020	2020	2010	948
493	20231108	105300	4323251081	2020	2020	2020	2020	224
494	20231108	105200	4322798601	2010	2010	2020	2010	227
495	20231108	105100	4322342321	2000	2000	2005	2000	581
496	20231108	105000	4321180211	2000	2010	2010	2000	771
497	20231108	104900	4319637916	2010	2010	2010	2010	1629
498	20231108	104800	4316363626	2010	2030	2030	2010	5753
499	20231108	104700	4304767206	2030	2030	2030	2030	40
500	20231108	104600	4304686006	2030	2020	2030	2020	2282
501	20231108	104500	4300066986	2015	2025	2025	2015	1469
502	20231108	104400	4297095151	2020	2020	2020	2020	140
503	20231108	104300	4296812351	2020	2020	2020	2020	723
504	20231108	104200	4295351891	2015	2015	2015	2005	2885
505	20231108	104100	4289544066	2020	2015	2020	2015	701
506	20231108	104000	4288131546	2020	2010	2020	2010	1366
507	20231108	103900	4285382556	2000	2010	2010	2000	1324
508	20231108	103800	4282727971	2005	2010	2010	2005	484
509	20231108	103700	4281757511	2010	2000	2010	2000	1581
510	20231108	103600	4278584071	2000	2005	2005	1999	972
511	20231108	103500	4276640948	1998	1999	2010	1998	6636
512	20231108	103400	4263370077	1999	2005	2005	1998	4227
513	20231108	103300	4254921697	2010	2010	2010	2010	3
514	20231108	103200	4254915667	2000	2015	2015	2000	1917
515	20231108	103100	4251074027	2005	2000	2045	1998	5249
516	20231108	103000	4240441195	2010	2000	2010	1995	6190
517	20231108	102900	4228067534	2000	1999	2000	1998	1786
518	20231108	102800	4224498000	2000	2000	2000	2000	1536
519	20231108	102700	4221426000	2010	2000	2010	2000	4446
520	20231108	102600	4212524490	2010	2020	2020	1995	6019
521	20231108	102500	4200473626	2020	2020	2025	2010	1910
522	20231108	102400	4196618026	2020	2005	2020	2000	2728
523	20231108	102300	4191151236	2005	1998	2005	1995	395
524	20231108	102200	4190361993	2000	1997	2000	1995	1704
525	20231108	102100	4186961913	1999	2010	2010	1995	2772
526	20231108	102000	4181419897	2010	2005	2010	2000	370
527	20231108	101900	4180679402	2010	2010	2010	2000	7609
528	20231108	101800	4165454082	2010	2040	2040	2005	9782
529	20231108	101700	4145688797	2035	2050	2050	2020	12532
530	20231108	101600	4120189002	2045	2050	2060	2035	14392
531	20231108	101500	4090715977	2055	2050	2065	2045	10287
532	20231108	101400	4069580402	2050	2035	2050	2020	8473
533	20231108	101300	4052315492	2035	2040	2045	2035	4561
534	20231108	101200	4043014457	2040	2050	2065	2030	19249
535	20231108	101100	4003461967	2065	2005	2070	2005	17888
536	20231108	101000	3966874092	2015	2005	2015	1992	7023
537	20231108	100900	3952828975	2010	2005	2010	2000	2692
538	20231108	100800	3947440260	2005	2005	2005	2000	2652
539	20231108	100700	3942126730	2005	1995	2005	1995	2844
540	20231108	100600	3936444845	1995	1998	1999	1995	3966
541	20231108	100500	3928524681	1998	2010	2010	1998	4991
542	20231108	100400	3918540701	2010	2010	2015	2005	1692
543	20231108	100300	3915140826	2010	2010	2010	1998	6917
544	20231108	100200	3901276102	2010	2005	2020	2000	3929
545	20231108	100100	3893392322	1997	1991	2005	1980	25301
546	20231108	100000	3843143083	1990	2010	2010	1989	16798
547	20231108	095900	3809586495	2010	2020	2030	2000	11918
548	20231108	095800	3785660125	2030	2020	2035	2015	1811
549	20231108	095700	3781990935	2020	2020	2025	2020	2208
550	20231108	095600	3777525725	2030	2025	2030	2015	4850
551	20231108	095500	3767703025	2025	2035	2035	2020	7423
552	20231108	095400	3752667465	2030	2015	2040	2015	5590
553	20231108	095300	3741375145	2015	2045	2050	2015	14987
554	20231108	095200	3710878105	2045	2090	2095	2045	20510
555	20231108	095100	3668449175	2095	2085	2100	2070	24588
556	20231108	095000	3617300400	2085	2100	2110	2060	46747
557	20231108	094900	3519837535	2110	2040	2110	2015	51857
558	20231108	094800	3413122785	2045	2030	2050	2015	13849
559	20231108	094700	3384913895	2030	2020	2045	2015	3620
560	20231108	094600	3377588620	2020	2010	2020	2000	6844
561	20231108	094500	3363857900	2005	2000	2010	2000	3847
562	20231108	094400	3356138670	2000	1997	2010	1989	6635
563	20231108	094300	3342918352	1988	1999	2000	1988	17587
564	20231108	094200	3307915194	1992	1999	2000	1990	5482
565	20231108	094100	3296979754	1999	2000	2005	1987	13043
566	20231108	094000	3270994338	2010	2020	2020	2000	4340
567	20231108	093900	3262272743	2020	2030	2030	2020	1343
568	20231108	093800	3259551838	2030	2020	2035	2020	7710
569	20231108	093700	3243928828	2020	2020	2020	2010	555
570	20231108	093600	3242809928	2005	2010	2020	2005	4277
571	20231108	093500	3234192188	2005	1992	2010	1989	3254
572	20231108	093400	3227700697	1989	2010	2015	1989	23631
573	20231108	093300	3180494406	2010	2025	2025	2000	12846
574	20231108	093200	3154638401	2020	2015	2040	2015	3957
575	20231108	093100	3146641356	2015	2045	2045	2015	5301
576	20231108	093000	3135898466	2050	2065	2065	2030	8944
577	20231108	092900	3117622416	2065	2040	2070	2035	15980
578	20231108	092800	3084789306	2045	2025	2055	2025	9460
579	20231108	092700	3065450916	2025	2000	2025	2000	6607
580	20231108	092600	3052197216	2000	2015	2020	2000	12542
581	20231108	092500	3027041276	2015	2025	2025	2015	7296
582	20231108	092400	3012291141	2035	2030	2040	2020	13206
583	20231108	092300	2985443656	2025	2035	2050	2020	23161
584	20231108	092200	2938316646	2035	2025	2045	2020	22560
585	20231108	092100	2892495136	2025	1976	2030	1976	46837
586	20231108	092000	2798623783	1976	2050	2060	1959	114046
587	20231108	091900	2571601455	2060	2055	2070	2040	15695
588	20231108	091800	2539402905	2060	2070	2080	2045	31057
589	20231108	091700	2475446580	2075	2020	2075	2015	25086
590	20231108	091600	2424094285	2030	2085	2120	2020	60516
591	20231108	091500	2299747725	2080	2070	2135	2070	29958
592	20231108	091400	2236985380	2075	2080	2110	2065	54123
593	20231108	091300	2123929980	2085	2110	2110	2070	45730
594	20231108	091200	2028610920	2110	2150	2150	2065	58234
595	20231108	091100	1906299430	2160	2160	2215	2130	147628
596	20231108	091000	1586329985	2150	2150	2150	2150	0
597	20231108	090900	1586329985	2150	2150	2150	2150	0
598	20231108	090800	1586329985	2150	2080	2285	2065	63571
599	20231108	090700	1451879905	2065	2055	2115	2015	71392
600	20231108	090600	1304857700	2055	2085	2130	2055	78979
601	20231108	090500	1139107770	2080	2175	2245	2045	193122
602	20231108	090400	727941445	2170	2170	2170	2170	0
603	20231108	090300	727941445	2170	2220	2250	2170	56925
604	20231108	090200	602007085	2210	2410	2460	2210	252259
605	20231108	090100	0	2165	2165	2165	2165	0
606	20231108	090000	0	2165	2165	2165	2165	0