KissMeData/225190/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204800	21553837589	1961	1961	1961	1961	39915
3	20240927	204700	21553837589	1961	1961	1961	1961	0
4	20240927	204600	21553837589	1961	1961	1961	1961	0
5	20240927	204500	21553837589	1961	1961	1961	1961	0
6	20240927	204400	21553837589	1961	1961	1961	1961	0
7	20240927	204300	21553837589	1961	1961	1961	1961	0
8	20240927	204200	21553837589	1961	1961	1961	1961	0
9	20240927	204100	21553837589	1961	1961	1961	1961	0
10	20240927	204000	21553837589	1961	1961	1961	1961	0
11	20240927	203900	21553837589	1961	1961	1961	1961	0
12	20240927	203800	21553837589	1961	1961	1961	1961	0
13	20240927	203700	21553837589	1961	1961	1961	1961	0
14	20240927	203600	21553837589	1961	1961	1961	1961	0
15	20240927	203500	21553837589	1961	1961	1961	1961	0
16	20240927	203400	21553837589	1961	1961	1961	1961	0
17	20240927	203300	21553837589	1961	1961	1961	1961	0
18	20240927	203200	21553837589	1961	1961	1961	1961	0
19	20240927	203100	21553837589	1961	1961	1961	1961	0
20	20240927	203000	21553837589	1961	1961	1961	1961	0
21	20240927	202900	21553837589	1961	1961	1961	1961	0
22	20240927	202800	21553837589	1961	1961	1961	1961	0
23	20240927	202700	21553837589	1961	1961	1961	1961	0
24	20240927	202600	21553837589	1961	1961	1961	1961	0
25	20240927	202500	21553837589	1961	1961	1961	1961	0
26	20240927	202400	21553837589	1961	1961	1961	1961	0
27	20240927	202300	21553837589	1961	1961	1961	1961	0
28	20240927	202200	21553837589	1961	1961	1961	1961	0
29	20240927	202100	21553837589	1961	1961	1961	1961	0
30	20240927	202000	21553837589	1961	1961	1961	1961	0
31	20240927	201900	21553837589	1961	1961	1961	1961	0
32	20240927	201800	21553837589	1961	1961	1961	1961	39915
33	20240927	201700	21553837589	1961	1961	1961	1961	0
34	20240927	201600	21553837589	1961	1961	1961	1961	0
35	20240927	201500	21553837589	1961	1961	1961	1961	0
36	20240927	201400	21553837589	1961	1961	1961	1961	0
37	20240927	201300	21553837589	1961	1961	1961	1961	0
38	20240927	201200	21553837589	1961	1961	1961	1961	0
39	20240927	201100	21553837589	1961	1961	1961	1961	0
40	20240927	201000	21553837589	1961	1961	1961	1961	0
41	20240927	200900	21553837589	1961	1961	1961	1961	0
42	20240927	200800	21553837589	1961	1961	1961	1961	0
43	20240927	200700	21553837589	1961	1961	1961	1961	0
44	20240927	200600	21553837589	1961	1961	1961	1961	0
45	20240927	200500	21553837589	1961	1961	1961	1961	0
46	20240927	200400	21553837589	1961	1961	1961	1961	0
47	20240927	200300	21553837589	1961	1961	1961	1961	0
48	20240927	200200	21553837589	1961	1961	1961	1961	0
49	20240927	200100	21553837589	1961	1961	1961	1961	0
50	20240927	200000	21553837589	1961	1961	1961	1961	0
51	20240927	195900	21553837589	1961	1961	1961	1961	0
52	20240927	195800	21553837589	1961	1961	1961	1961	0
53	20240927	195700	21553837589	1961	1961	1961	1961	0
54	20240927	195600	21553837589	1961	1961	1961	1961	0
55	20240927	195500	21553837589	1961	1961	1961	1961	0
56	20240927	195400	21553837589	1961	1961	1961	1961	0
57	20240927	195300	21553837589	1961	1961	1961	1961	0
58	20240927	195200	21553837589	1961	1961	1961	1961	0
59	20240927	195100	21553837589	1961	1961	1961	1961	0
60	20240927	195000	21553837589	1961	1961	1961	1961	0
61	20240927	194900	21553837589	1961	1961	1961	1961	0
62	20240927	194800	21553837589	1961	1961	1961	1961	39915
63	20240927	194700	21553837589	1961	1961	1961	1961	0
64	20240927	194600	21553837589	1961	1961	1961	1961	0
65	20240927	194500	21553837589	1961	1961	1961	1961	0
66	20240927	194400	21553837589	1961	1961	1961	1961	0
67	20240927	194300	21553837589	1961	1961	1961	1961	0
68	20240927	194200	21553837589	1961	1961	1961	1961	0
69	20240927	194100	21553837589	1961	1961	1961	1961	0
70	20240927	194000	21553837589	1961	1961	1961	1961	0
71	20240927	193900	21553837589	1961	1961	1961	1961	0
72	20240927	193800	21553837589	1961	1961	1961	1961	0
73	20240927	193700	21553837589	1961	1961	1961	1961	0
74	20240927	193600	21553837589	1961	1961	1961	1961	0
75	20240927	193500	21553837589	1961	1961	1961	1961	0
76	20240927	193400	21553837589	1961	1961	1961	1961	0
77	20240927	193300	21553837589	1961	1961	1961	1961	0
78	20240927	193200	21553837589	1961	1961	1961	1961	0
79	20240927	193100	21553837589	1961	1961	1961	1961	0
80	20240927	193000	21553837589	1961	1961	1961	1961	0
81	20240927	192900	21553837589	1961	1961	1961	1961	0
82	20240927	192800	21553837589	1961	1961	1961	1961	0
83	20240927	192700	21553837589	1961	1961	1961	1961	0
84	20240927	192600	21553837589	1961	1961	1961	1961	0
85	20240927	192500	21553837589	1961	1961	1961	1961	0
86	20240927	192400	21553837589	1961	1961	1961	1961	0
87	20240927	192300	21553837589	1961	1961	1961	1961	0
88	20240927	192200	21553837589	1961	1961	1961	1961	0
89	20240927	192100	21553837589	1961	1961	1961	1961	0
90	20240927	192000	21553837589	1961	1961	1961	1961	0
91	20240927	191900	21553837589	1961	1961	1961	1961	0
92	20240927	191800	21553837589	1961	1961	1961	1961	39915
93	20240927	191700	21553837589	1961	1961	1961	1961	0
94	20240927	191600	21553837589	1961	1961	1961	1961	0
95	20240927	191500	21553837589	1961	1961	1961	1961	0
96	20240927	191400	21553837589	1961	1961	1961	1961	0
97	20240927	191300	21553837589	1961	1961	1961	1961	0
98	20240927	191200	21553837589	1961	1961	1961	1961	0
99	20240927	191100	21553837589	1961	1961	1961	1961	0
100	20240927	191000	21553837589	1961	1961	1961	1961	0
101	20240927	190900	21553837589	1961	1961	1961	1961	0
102	20240927	190800	21553837589	1961	1961	1961	1961	0
103	20240927	190700	21553837589	1961	1961	1961	1961	0
104	20240927	190600	21553837589	1961	1961	1961	1961	0
105	20240927	190500	21553837589	1961	1961	1961	1961	0
106	20240927	190400	21553837589	1961	1961	1961	1961	0
107	20240927	190300	21553837589	1961	1961	1961	1961	0
108	20240927	190200	21553837589	1961	1961	1961	1961	0
109	20240927	190100	21553837589	1961	1961	1961	1961	0
110	20240927	190000	21553837589	1961	1961	1961	1961	0
111	20240927	185900	21553837589	1961	1961	1961	1961	0
112	20240927	185800	21553837589	1961	1961	1961	1961	0
113	20240927	185700	21553837589	1961	1961	1961	1961	0
114	20240927	185600	21553837589	1961	1961	1961	1961	0
115	20240927	185500	21553837589	1961	1961	1961	1961	0
116	20240927	185400	21553837589	1961	1961	1961	1961	0
117	20240927	185300	21553837589	1961	1961	1961	1961	0
118	20240927	185200	21553837589	1961	1961	1961	1961	0
119	20240927	185100	21553837589	1961	1961	1961	1961	0
120	20240927	185000	21553837589	1961	1961	1961	1961	0
121	20240927	184900	21553837589	1961	1961	1961	1961	0
122	20240927	184800	21553837589	1961	1961	1961	1961	39915
123	20240927	184700	21553837589	1961	1961	1961	1961	0
124	20240927	184600	21553837589	1961	1961	1961	1961	0
125	20240927	184500	21553837589	1961	1961	1961	1961	0
126	20240927	184400	21553837589	1961	1961	1961	1961	0
127	20240927	184300	21553837589	1961	1961	1961	1961	0
128	20240927	184200	21553837589	1961	1961	1961	1961	0
129	20240927	184100	21553837589	1961	1961	1961	1961	0
130	20240927	184000	21553837589	1961	1961	1961	1961	0
131	20240927	183900	21553837589	1961	1961	1961	1961	0
132	20240927	183800	21553837589	1961	1961	1961	1961	0
133	20240927	183700	21553837589	1961	1961	1961	1961	0
134	20240927	183600	21553837589	1961	1961	1961	1961	0
135	20240927	183500	21553837589	1961	1961	1961	1961	0
136	20240927	183400	21553837589	1961	1961	1961	1961	0
137	20240927	183300	21553837589	1961	1961	1961	1961	0
138	20240927	183200	21553837589	1961	1961	1961	1961	0
139	20240927	183100	21553837589	1961	1961	1961	1961	0
140	20240927	183000	21553837589	1961	1961	1961	1961	0
141	20240927	182900	21553837589	1961	1961	1961	1961	0
142	20240927	182800	21553837589	1961	1961	1961	1961	0
143	20240927	182700	21553837589	1961	1961	1961	1961	0
144	20240927	182600	21553837589	1961	1961	1961	1961	0
145	20240927	182500	21553837589	1961	1961	1961	1961	0
146	20240927	182400	21553837589	1961	1961	1961	1961	0
147	20240927	182300	21553837589	1961	1961	1961	1961	0
148	20240927	182200	21553837589	1961	1961	1961	1961	0
149	20240927	182100	21553837589	1961	1961	1961	1961	0
150	20240927	182000	21553837589	1961	1961	1961	1961	0
151	20240927	181900	21553837589	1961	1961	1961	1961	0
152	20240927	181800	21553837589	1961	1961	1961	1961	39915
153	20240927	181700	21553837589	1961	1961	1961	1961	0
154	20240927	181600	21553837589	1961	1961	1961	1961	0
155	20240927	181500	21553837589	1961	1961	1961	1961	0
156	20240927	181400	21553837589	1961	1961	1961	1961	0
157	20240927	181300	21553837589	1961	1961	1961	1961	0
158	20240927	181200	21553837589	1961	1961	1961	1961	0
159	20240927	181100	21553837589	1961	1961	1961	1961	0
160	20240927	181000	21553837589	1961	1961	1961	1961	0
161	20240927	180900	21553837589	1961	1961	1961	1961	0
162	20240927	180800	21553837589	1961	1961	1961	1961	0
163	20240927	180700	21553837589	1961	1961	1961	1961	0
164	20240927	180600	21553837589	1961	1961	1961	1961	0
165	20240927	180500	21553837589	1961	1961	1961	1961	0
166	20240927	180400	21553837589	1961	1961	1961	1961	0
167	20240927	180300	21553837589	1961	1961	1961	1961	0
168	20240927	180200	21553837589	1961	1961	1961	1961	0
169	20240927	180100	21553837589	1961	1961	1961	1961	0
170	20240927	180000	21553837589	1961	1961	1961	1961	0
171	20240927	175900	21553837589	1961	1961	1961	1961	0
172	20240927	175800	21553837589	1961	1961	1961	1961	0
173	20240927	175700	21553837589	1961	1961	1961	1961	0
174	20240927	175600	21553837589	1961	1961	1961	1961	0
175	20240927	175500	21553837589	1961	1961	1961	1961	0
176	20240927	175400	21553837589	1961	1961	1961	1961	0
177	20240927	175300	21553837589	1961	1961	1961	1961	0
178	20240927	175200	21553837589	1961	1961	1961	1961	0
179	20240927	175100	21553837589	1961	1961	1961	1961	0
180	20240927	175000	21553837589	1961	1961	1961	1961	0
181	20240927	174900	21553837589	1961	1961	1961	1961	0
182	20240927	174800	21553837589	1961	1961	1961	1961	39915
183	20240927	174700	21553837589	1961	1961	1961	1961	0
184	20240927	174600	21553837589	1961	1961	1961	1961	0
185	20240927	174500	21553837589	1961	1961	1961	1961	0
186	20240927	174400	21553837589	1961	1961	1961	1961	0
187	20240927	174300	21553837589	1961	1961	1961	1961	0
188	20240927	174200	21553837589	1961	1961	1961	1961	0
189	20240927	174100	21553837589	1961	1961	1961	1961	0
190	20240927	174000	21553837589	1961	1961	1961	1961	0
191	20240927	173900	21553837589	1961	1961	1961	1961	0
192	20240927	173800	21553837589	1961	1961	1961	1961	0
193	20240927	173700	21553837589	1961	1961	1961	1961	0
194	20240927	173600	21553837589	1961	1961	1961	1961	0
195	20240927	173500	21553837589	1961	1961	1961	1961	0
196	20240927	173400	21553837589	1961	1961	1961	1961	0
197	20240927	173300	21553837589	1961	1961	1961	1961	0
198	20240927	173200	21553837589	1961	1961	1961	1961	0
199	20240927	173100	21553837589	1961	1961	1961	1961	0
200	20240927	173000	21553837589	1961	1961	1961	1961	0
201	20240927	172900	21553837589	1961	1961	1961	1961	0
202	20240927	172800	21553837589	1961	1961	1961	1961	0
203	20240927	172700	21553837589	1961	1961	1961	1961	0
204	20240927	172600	21553837589	1961	1961	1961	1961	0
205	20240927	172500	21553837589	1961	1961	1961	1961	0
206	20240927	172400	21553837589	1961	1961	1961	1961	0
207	20240927	172300	21553837589	1961	1961	1961	1961	0
208	20240927	172200	21553837589	1961	1961	1961	1961	0
209	20240927	172100	21553837589	1961	1961	1961	1961	0
210	20240927	172000	21553837589	1961	1961	1961	1961	0
211	20240927	171900	21553837589	1961	1961	1961	1961	0
212	20240927	171800	21553837589	1961	1961	1961	1961	39915
213	20240927	171700	21553837589	1961	1961	1961	1961	0
214	20240927	171600	21553837589	1961	1961	1961	1961	0
215	20240927	171500	21553837589	1961	1961	1961	1961	0
216	20240927	171400	21553837589	1961	1961	1961	1961	0
217	20240927	171300	21553837589	1961	1961	1961	1961	0
218	20240927	171200	21553837589	1961	1961	1961	1961	0
219	20240927	171100	21553837589	1961	1961	1961	1961	0
220	20240927	171000	21553837589	1961	1961	1961	1961	0
221	20240927	170900	21553837589	1961	1961	1961	1961	0
222	20240927	170800	21553837589	1961	1961	1961	1961	0
223	20240927	170700	21553837589	1961	1961	1961	1961	0
224	20240927	170600	21553837589	1961	1961	1961	1961	0
225	20240927	170500	21553837589	1961	1961	1961	1961	0
226	20240927	170400	21553837589	1961	1961	1961	1961	0
227	20240927	170300	21553837589	1961	1961	1961	1961	0
228	20240927	170200	21553837589	1961	1961	1961	1961	0
229	20240927	170100	21553837589	1961	1961	1961	1961	0
230	20240927	170000	21553837589	1961	1961	1961	1961	0
231	20240927	165900	21553837589	1961	1961	1961	1961	0
232	20240927	165800	21553837589	1961	1961	1961	1961	0
233	20240927	165700	21553837589	1961	1961	1961	1961	0
234	20240927	165600	21553837589	1961	1961	1961	1961	0
235	20240927	165500	21553837589	1961	1961	1961	1961	0
236	20240927	165400	21553837589	1961	1961	1961	1961	0
237	20240927	165300	21553837589	1961	1961	1961	1961	0
238	20240927	165200	21553837589	1961	1961	1961	1961	0
239	20240927	165100	21553837589	1961	1961	1961	1961	0
240	20240927	165000	21553837589	1961	1961	1961	1961	0
241	20240927	164900	21553837589	1961	1961	1961	1961	0
242	20240927	164800	21553837589	1961	1961	1961	1961	39915
243	20240927	164700	21553837589	1961	1961	1961	1961	0
244	20240927	164600	21553837589	1961	1961	1961	1961	0
245	20240927	164500	21553837589	1961	1961	1961	1961	0
246	20240927	164400	21553837589	1961	1961	1961	1961	0
247	20240927	164300	21553837589	1961	1961	1961	1961	0
248	20240927	164200	21553837589	1961	1961	1961	1961	0
249	20240927	164100	21553837589	1961	1961	1961	1961	0
250	20240927	164000	21553837589	1961	1961	1961	1961	0
251	20240927	163900	21553837589	1961	1961	1961	1961	0
252	20240927	163800	21553837589	1961	1961	1961	1961	0
253	20240927	163700	21553837589	1961	1961	1961	1961	0
254	20240927	163600	21553837589	1961	1961	1961	1961	0
255	20240927	163500	21553837589	1961	1961	1961	1961	0
256	20240927	163400	21553837589	1961	1961	1961	1961	0
257	20240927	163300	21553837589	1961	1961	1961	1961	0
258	20240927	163200	21553837589	1961	1961	1961	1961	0
259	20240927	163100	21553837589	1961	1961	1961	1961	0
260	20240927	163000	21553837589	1961	1961	1961	1961	0
261	20240927	162900	21553837589	1961	1961	1961	1961	0
262	20240927	162800	21553837589	1961	1961	1961	1961	0
263	20240927	162700	21553837589	1961	1961	1961	1961	0
264	20240927	162600	21553837589	1961	1961	1961	1961	0
265	20240927	162500	21553837589	1961	1961	1961	1961	0
266	20240927	162400	21553837589	1961	1961	1961	1961	0
267	20240927	162300	21553837589	1961	1961	1961	1961	0
268	20240927	162200	21553837589	1961	1961	1961	1961	0
269	20240927	162100	21553837589	1961	1961	1961	1961	0
270	20240927	162000	21553837589	1961	1961	1961	1961	0
271	20240927	161900	21553837589	1961	1961	1961	1961	0
272	20240927	161800	21553837589	1961	1961	1961	1961	39915
273	20240927	161700	21553837589	1961	1961	1961	1961	0
274	20240927	161600	21553837589	1961	1961	1961	1961	0
275	20240927	161500	21553837589	1961	1961	1961	1961	0
276	20240927	161400	21553837589	1961	1961	1961	1961	0
277	20240927	161300	21553837589	1961	1961	1961	1961	0
278	20240927	161200	21553837589	1961	1961	1961	1961	0
279	20240927	161100	21553837589	1961	1961	1961	1961	0
280	20240927	161000	21553837589	1961	1961	1961	1961	0
281	20240927	160900	21553837589	1961	1961	1961	1961	0
282	20240927	160800	21553837589	1961	1961	1961	1961	0
283	20240927	160700	21553837589	1961	1961	1961	1961	0
284	20240927	160600	21553837589	1961	1961	1961	1961	0
285	20240927	160500	21553837589	1961	1961	1961	1961	0
286	20240927	160400	21553837589	1961	1961	1961	1961	0
287	20240927	160300	21553837589	1961	1961	1961	1961	0
288	20240927	160200	21553837589	1961	1961	1961	1961	0
289	20240927	160100	21553837589	1961	1961	1961	1961	0
290	20240927	160000	21553837589	1961	1961	1961	1961	0
291	20240927	155900	21553837589	1961	1961	1961	1961	0
292	20240927	155800	21553837589	1961	1961	1961	1961	0
293	20240927	155700	21553837589	1961	1961	1961	1961	0
294	20240927	155600	21553837589	1961	1961	1961	1961	0
295	20240927	155500	21553837589	1961	1961	1961	1961	0
296	20240927	155400	21553837589	1961	1961	1961	1961	0
297	20240927	155300	21553837589	1961	1961	1961	1961	0
298	20240927	155200	21553837589	1961	1961	1961	1961	0
299	20240927	155100	21553837589	1961	1961	1961	1961	0
300	20240927	155000	21553837589	1961	1961	1961	1961	0
301	20240927	154900	21553837589	1961	1961	1961	1961	0
302	20240927	154800	21553837589	1961	1961	1961	1961	39915
303	20240927	154700	21553837589	1961	1961	1961	1961	0
304	20240927	154600	21553837589	1961	1961	1961	1961	0
305	20240927	154500	21553837589	1961	1961	1961	1961	0
306	20240927	154400	21553837589	1961	1961	1961	1961	0
307	20240927	154300	21553837589	1961	1961	1961	1961	0
308	20240927	154200	21553837589	1961	1961	1961	1961	0
309	20240927	154100	21553837589	1961	1961	1961	1961	0
310	20240927	154000	21553837589	1961	1961	1961	1961	0
311	20240927	153900	21553837589	1961	1961	1961	1961	0
312	20240927	153800	21553837589	1961	1961	1961	1961	0
313	20240927	153700	21553837589	1961	1961	1961	1961	0
314	20240927	153600	21553837589	1961	1961	1961	1961	0
315	20240927	153500	21553837589	1961	1961	1961	1961	0
316	20240927	153400	21553837589	1961	1961	1961	1961	0
317	20240927	153300	21553837589	1961	1961	1961	1961	0
318	20240927	153200	21553837589	1961	1961	1961	1961	0
319	20240927	153100	21553837589	1961	1961	1961	1961	0
320	20240927	153000	21553837589	1961	1961	1961	1961	39915
321	20240927	152900	21475564274	1954	1954	1954	1954	0
322	20240927	152800	21475564274	1954	1954	1954	1954	0
323	20240927	152700	21475564274	1954	1954	1954	1954	0
324	20240927	152600	21475564274	1954	1954	1954	1954	0
325	20240927	152500	21475564274	1954	1954	1954	1954	0
326	20240927	152400	21475564274	1954	1954	1954	1954	0
327	20240927	152300	21475564274	1954	1954	1954	1954	0
328	20240927	152200	21475564274	1954	1954	1954	1954	0
329	20240927	152100	21475564274	1954	1954	1954	1954	0
330	20240927	152000	21475564274	1954	1954	1954	1954	0
331	20240927	151900	21475564274	1954	1962	1963	1949	33235
332	20240927	151800	21410586785	1964	1961	1965	1960	11019
333	20240927	151700	21388964764	1961	1960	1963	1959	11663
334	20240927	151600	21366103278	1960	1958	1969	1958	18754
335	20240927	151500	21329285097	1958	1960	1960	1954	14746
336	20240927	151400	21300453533	1961	1959	1961	1954	9838
337	20240927	151300	21281201589	1959	1959	1960	1955	27210
338	20240927	151200	21227968112	1959	1962	1962	1958	8653
339	20240927	151100	21211015501	1962	1962	1962	1961	5509
340	20240927	151000	21200207618	1962	1966	1966	1962	7948
341	20240927	150900	21184594413	1966	1962	1966	1959	15294
342	20240927	150800	21154612858	1962	1968	1968	1960	18600
343	20240927	150700	21118120741	1963	1968	1969	1963	8433
344	20240927	150600	21101538583	1966	1967	1970	1966	8056
345	20240927	150500	21085692301	1966	1970	1970	1966	2042
346	20240927	150400	21081675751	1970	1966	1970	1966	492
347	20240927	150300	21080706551	1970	1965	1971	1965	11248
348	20240927	150200	21058597978	1966	1970	1970	1965	17379
349	20240927	150100	21024424433	1970	1973	1973	1968	954
350	20240927	150000	21022545157	1973	1970	1973	1968	1418
351	20240927	145900	21019753469	1969	1967	1970	1967	1666
352	20240927	145800	21016473836	1967	1968	1970	1966	18142
353	20240927	145700	20980793689	1968	1975	1975	1968	10279
354	20240927	145600	20960529381	1975	1977	1977	1975	2158
355	20240927	145500	20956265952	1977	1980	1980	1977	801
356	20240927	145400	20954681919	1975	1976	1980	1974	11732
357	20240927	145300	20931505456	1976	1986	1986	1976	20156
358	20240927	145200	20891572134	1986	1988	1989	1986	2588
359	20240927	145100	20886428531	1989	1987	1990	1986	4918
360	20240927	145000	20876649421	1987	1987	1993	1985	13905
361	20240927	144900	20848987158	1987	1985	1987	1983	3113
362	20240927	144800	20842807681	1985	1986	1987	1983	11256
363	20240927	144700	20820466978	1987	1982	1992	1982	44829
364	20240927	144600	20731411028	1982	1977	1982	1975	24971
365	20240927	144500	20682008452	1978	1975	1978	1975	1758
366	20240927	144400	20678534084	1974	1973	1974	1972	865
367	20240927	144300	20676827599	1973	1967	1973	1967	3232
368	20240927	144200	20670454692	1967	1965	1969	1965	4602
369	20240927	144100	20661404902	1965	1967	1969	1965	2975
370	20240927	144000	20655554987	1967	1971	1971	1966	5390
371	20240927	143900	20644944089	1971	1966	1972	1966	6913
372	20240927	143800	20631327775	1965	1962	1965	1962	8444
373	20240927	143700	20614759624	1962	1964	1964	1962	4382
374	20240927	143600	20606159250	1969	1969	1969	1965	6300
375	20240927	143500	20593759479	1969	1956	1969	1956	6351
376	20240927	143400	20581297207	1960	1958	1960	1953	24227
377	20240927	143300	20533920785	1959	1959	1959	1956	8716
378	20240927	143200	20516868712	1958	1958	1959	1951	27927
379	20240927	143100	20462287008	1959	1962	1964	1954	37035
380	20240927	143000	20389753650	1963	1962	1964	1961	4223
381	20240927	142900	20381467142	1962	1968	1968	1962	19198
382	20240927	142800	20343759945	1968	1968	1971	1968	9401
383	20240927	142700	20325254403	1969	1969	1971	1968	5532
384	20240927	142600	20314361867	1970	1973	1973	1968	4455
385	20240927	142500	20305586858	1973	1968	1973	1967	2283
386	20240927	142400	20301094001	1967	1965	1971	1965	15234
387	20240927	142300	20271138101	1966	1972	1974	1966	26625
388	20240927	142200	20218700705	1972	1977	1977	1971	5708
389	20240927	142100	20207427946	1977	1979	1979	1972	4540
390	20240927	142000	20198460047	1979	1976	1982	1973	2536
391	20240927	141900	20193446834	1977	1972	1977	1971	6601
392	20240927	141800	20180430288	1972	1974	1974	1972	7721
393	20240927	141700	20165193810	1974	1974	1979	1968	30021
394	20240927	141600	20105991075	1973	1980	1980	1973	22194
395	20240927	141500	20062140910	1980	1983	1983	1979	4908
396	20240927	141400	20052424332	1982	1983	1984	1979	1001
397	20240927	141300	20050439670	1983	1983	1984	1978	13286
398	20240927	141200	20024147345	1979	1984	1984	1975	36010
399	20240927	141100	19952925522	1984	1985	1987	1984	9860
400	20240927	141000	19933358278	1985	1988	1988	1985	9911
401	20240927	140900	19913670433	1988	1990	1990	1988	5058
402	20240927	140800	19903608939	1990	1994	1994	1989	9318
403	20240927	140700	19885065843	1996	1994	1996	1990	9018
404	20240927	140600	19867105261	1994	1994	1995	1994	373
405	20240927	140500	19866361164	1993	1995	1995	1993	2312
406	20240927	140400	19861751052	1994	2005	2005	1994	8144
407	20240927	140300	19845487928	2005	2005	2005	2000	510
408	20240927	140200	19844467118	2005	2000	2005	1999	1865
409	20240927	140100	19840728436	2000	1999	2005	1999	3445
410	20240927	140000	19833837509	2000	1998	2005	1998	1342
411	20240927	135900	19831153626	1999	1994	2000	1994	6545
412	20240927	135800	19818077556	1995	1992	1995	1992	1504
413	20240927	135700	19815080162	1992	1994	1994	1991	4465
414	20240927	135600	19806184929	1994	1993	1994	1993	829
415	20240927	135500	19804532453	1994	2000	2000	1991	12286
416	20240927	135400	19780014425	2000	1995	2000	1995	598
417	20240927	135300	19778819797	1995	1995	1995	1992	259
418	20240927	135200	19778303694	1995	1992	1996	1990	6576
419	20240927	135100	19765213254	1995	1990	1995	1990	3177
420	20240927	135000	19758886869	1990	1992	1993	1989	14625
421	20240927	134900	19729770678	1992	1993	1994	1992	5227
422	20240927	134800	19719355172	1994	2000	2000	1994	6530
423	20240927	134700	19706321560	1999	2000	2005	1999	2067
424	20240927	134600	19702188883	2000	2000	2005	1999	6937
425	20240927	134500	19688318517	2000	2005	2005	1999	789
426	20240927	134400	19686738462	1999	2005	2005	1998	4409
427	20240927	134300	19677921883	2005	2005	2010	2005	5129
428	20240927	134200	19667636113	2005	2000	2010	2000	19273
429	20240927	134100	19628973378	2000	1995	2005	1995	6758
430	20240927	134000	19615465317	1994	1988	1994	1988	4137
431	20240927	133900	19607225344	1988	1995	1995	1988	9576
432	20240927	133800	19588167650	1995	1985	1998	1984	15614
433	20240927	133700	19557142130	1984	1985	1997	1976	44555
434	20240927	133600	19468901459	1985	1990	2000	1981	48092
435	20240927	133500	19373366124	1990	2010	2010	1990	65696
436	20240927	133400	19242221365	2010	2000	2015	2000	5177
437	20240927	133300	19231826570	2000	2000	2000	1997	5292
438	20240927	133200	19221251594	2000	1999	2005	1997	21686
439	20240927	133100	19177904175	1999	2015	2015	1999	42841
440	20240927	133000	19092043213	2010	2020	2025	2010	22420
441	20240927	132900	19046897498	2025	2025	2025	2020	4103
442	20240927	132800	19038609373	2020	2020	2025	2015	8438
443	20240927	132700	19021565558	2020	2015	2030	2015	12821
444	20240927	132600	18995663663	2015	2030	2030	2015	23661
445	20240927	132500	18947856628	2030	2040	2045	2020	17725
446	20240927	132400	18911846278	2045	2035	2045	2030	19156
447	20240927	132300	18872769013	2035	2035	2050	2030	30751
448	20240927	132200	18809982068	2035	2025	2035	2015	14516
449	20240927	132100	18780611633	2025	2015	2025	2015	8136
450	20240927	132000	18764188178	2015	2010	2020	2005	5991
451	20240927	131900	18752125538	2005	2010	2015	2005	9928
452	20240927	131800	18732170163	2015	2035	2035	2010	22736
453	20240927	131700	18686226858	2035	2030	2050	2030	54517
454	20240927	131600	18574976948	2030	2025	2030	2020	4695
455	20240927	131500	18565467878	2020	2030	2030	2015	14342
456	20240927	131400	18536516368	2030	2040	2040	2025	17283
457	20240927	131300	18501428348	2040	2035	2040	2025	12036
458	20240927	131200	18476927143	2030	2025	2040	2020	51031
459	20240927	131100	18373161918	2025	2015	2030	2010	17766
460	20240927	131000	18337242123	2015	2020	2020	2010	9558
461	20240927	130900	18317989308	2020	2010	2020	2005	11747
462	20240927	130800	18294328218	2005	2005	2010	2000	8603
463	20240927	130700	18277100083	2005	2000	2010	2000	10993
464	20240927	130600	18255080423	2000	2010	2010	1999	17093
465	20240927	130500	18220860464	2010	2000	2010	2000	4149
466	20240927	130400	18212543449	2005	2010	2010	1999	40606
467	20240927	130300	18131292825	2005	2020	2020	2005	27769
468	20240927	130200	18075546450	2015	2020	2025	2010	10076
469	20240927	130100	18055199670	2015	2015	2020	2010	14321
470	20240927	130000	18026341500	2015	2020	2025	2010	37950
471	20240927	125900	17949913490	2020	2030	2035	2015	25147
472	20240927	125800	17899037325	2030	2020	2035	2020	40201
473	20240927	125700	17817694815	2020	2035	2040	2020	31363
474	20240927	125600	17754057895	2035	2050	2050	2035	22843
475	20240927	125500	17707392805	2050	2045	2060	2045	41364
476	20240927	125400	17622484995	2045	2050	2065	2040	50325
477	20240927	125300	17519211305	2050	2045	2055	2040	42727
478	20240927	125200	17431633595	2045	2030	2050	2025	28630
479	20240927	125100	17373250480	2025	2030	2040	2025	21900
480	20240927	125000	17328750530	2025	2040	2040	2020	54818
481	20240927	124900	17217412280	2040	2030	2045	2020	68360
482	20240927	124800	17078560895	2035	2050	2050	2030	69187
483	20240927	124700	16937450930	2050	2045	2075	2045	162312
484	20240927	124600	16602864405	2055	2060	2075	2040	244324
485	20240927	124500	16100926125	2060	1996	2085	1996	443494
486	20240927	124400	15186542330	1996	1990	1998	1990	2441
487	20240927	124300	15181673991	1990	1996	1996	1984	12050
488	20240927	124200	15157676953	1997	2000	2005	1997	14037
489	20240927	124100	15129610722	2005	2000	2010	2000	17825
490	20240927	124000	15093893802	2005	1997	2005	1993	35875
491	20240927	123900	15022173882	1999	1985	2005	1985	12098
492	20240927	123800	14998038065	1985	1976	1990	1975	7030
493	20240927	123700	14984106153	1974	1981	1987	1971	32407
494	20240927	123600	14920048297	1982	1978	1987	1978	5399
495	20240927	123500	14909339228	1978	1979	1988	1976	17394
496	20240927	123400	14874918111	1979	1982	1989	1978	8183
497	20240927	123300	14858710403	1983	1986	1997	1982	10442
498	20240927	123200	14837926716	1986	1977	1986	1974	23080
499	20240927	123100	14792291954	1977	1989	1989	1977	32780
500	20240927	123000	14727333894	1988	1973	1990	1972	30720
501	20240927	122900	14666441543	1974	1990	1990	1966	111513
502	20240927	122800	14446031767	1990	1995	2000	1990	17778
503	20240927	122700	14410565918	1995	2005	2010	1990	52146
504	20240927	122600	14306472709	2010	2010	2015	2005	6108
505	20240927	122500	14294192149	2015	2010	2015	1999	25150
506	20240927	122400	14243729355	2010	2005	2010	2000	17958
507	20240927	122300	14207731710	2000	2000	2005	1999	18381
508	20240927	122200	14170972019	2005	2015	2015	1998	22298
509	20240927	122100	14126257825	2015	2020	2025	2010	33923
510	20240927	122000	14057841300	2015	2000	2020	1998	20012
511	20240927	121900	14017694906	1999	1996	2005	1987	48423
512	20240927	121800	13921150242	1997	2005	2010	1992	77700
513	20240927	121700	13766007902	2005	2020	2020	2000	29919
514	20240927	121600	13705944707	2020	2010	2030	2005	43733
515	20240927	121500	13617605022	2010	2015	2020	2000	66660
516	20240927	121400	13483936172	2015	2030	2030	2005	35397
517	20240927	121300	13412685347	2020	2025	2050	2005	103278
518	20240927	121200	13202908862	2020	2030	2035	2020	31109
519	20240927	121100	13139975367	2030	2025	2040	2020	52015
520	20240927	121000	13034293132	2025	2025	2045	2020	67427
521	20240927	120900	12897044522	2025	2035	2065	2015	137055
522	20240927	120800	12617467842	2035	2040	2045	2025	38759
523	20240927	120700	12538592202	2040	2035	2060	2035	70074
524	20240927	120600	12395242467	2035	2065	2065	2030	91803
525	20240927	120500	12207616967	2070	2065	2070	2050	113375
526	20240927	120400	11974317977	2065	2070	2085	2055	240691
527	20240927	120300	11475942332	2070	1999	2085	1997	508700
528	20240927	120200	10430352783	1999	1988	2010	1987	58718
529	20240927	120100	10312910459	1987	1976	1987	1976	21461
530	20240927	120000	10270438203	1976	1986	1986	1976	18035
531	20240927	115900	10234696966	1986	1994	1995	1984	64271
532	20240927	115800	10106741408	1994	1971	1996	1971	81193
533	20240927	115700	9945651826	1971	1959	1973	1957	41630
534	20240927	115600	9863976446	1961	1973	1976	1953	131047
535	20240927	115500	9606969914	1970	2010	2010	1967	265542
536	20240927	115400	9080155530	2010	2005	2015	2005	28843
537	20240927	115300	9022260430	2005	2020	2020	2005	41384
538	20240927	115200	8939092710	2015	2010	2020	2000	37470
539	20240927	115100	8863840315	2010	2010	2040	2000	137275
540	20240927	115000	8586746045	2010	2005	2010	1994	122955
541	20240927	114900	8340833521	2005	2010	2025	2000	81223
542	20240927	114800	8177700311	2015	2025	2035	2005	105543
543	20240927	114700	7964964276	2020	2030	2055	2020	156680
544	20240927	114600	7646882256	2025	2050	2060	2025	122027
545	20240927	114500	7398517041	2050	2045	2075	2045	158274
546	20240927	114400	7072338651	2050	2030	2075	2025	398522
547	20240927	114300	6250231451	2025	2035	2060	2025	133057
548	20240927	114200	5978960956	2035	2045	2075	2030	292791
549	20240927	114100	5379009571	2040	2045	2090	2030	403175
550	20240927	114000	4548959796	2060	2065	2090	2025	594561
551	20240927	113900	3326921221	2060	2005	2065	1991	490809
552	20240927	113800	2331902165	2005	1916	2030	1916	396454
553	20240927	113700	1546136491	1916	1902	1916	1902	8659
554	20240927	113600	1529615051	1902	1903	1903	1902	1050
555	20240927	113500	1527617893	1903	1902	1903	1901	3230
556	20240927	113400	1521474460	1903	1903	1903	1902	3144
557	20240927	113300	1515491820	1902	1904	1907	1902	11844
558	20240927	113200	1492936533	1905	1905	1908	1902	10635
559	20240927	113100	1472655983	1905	1887	1905	1887	16017
560	20240927	113000	1442336684	1886	1881	1887	1881	10620
561	20240927	112900	1422317470	1882	1882	1882	1881	1804
562	20240927	112800	1418922954	1884	1881	1884	1881	3256
563	20240927	112700	1412794512	1881	1881	1881	1881	20
564	20240927	112600	1412756892	1882	1882	1882	1882	0
565	20240927	112500	1412756892	1882	1882	1882	1882	2004
566	20240927	112400	1408985364	1880	1879	1880	1879	1516
567	20240927	112300	1406136434	1880	1880	1880	1880	377
568	20240927	112200	1405427674	1880	1881	1881	1880	1555
569	20240927	112100	1402503964	1881	1883	1883	1881	3904
570	20240927	112000	1395157864	1882	1882	1882	1882	134
571	20240927	111900	1394905676	1882	1882	1882	1882	159
572	20240927	111800	1394606438	1882	1882	1882	1882	467
573	20240927	111700	1393727544	1881	1881	1881	1881	2
574	20240927	111600	1393723782	1883	1883	1885	1883	1837
575	20240927	111500	1390264023	1883	1885	1885	1882	1516
576	20240927	111400	1387406672	1885	1876	1886	1876	9223
577	20240927	111300	1370063261	1876	1880	1880	1876	3065
578	20240927	111200	1364305668	1880	1877	1880	1877	8713
579	20240927	111100	1347936617	1877	1874	1877	1871	2545
580	20240927	111000	1343165392	1872	1873	1873	1870	2638
581	20240927	110900	1338227203	1873	1873	1873	1873	100
582	20240927	110800	1338039903	1872	1871	1872	1871	3281
583	20240927	110700	1331898768	1871	1871	1872	1871	1327
584	20240927	110600	1329415949	1870	1870	1871	1870	529
585	20240927	110500	1328426588	1871	1870	1871	1870	313
586	20240927	110400	1327841277	1869	1872	1872	1869	332
587	20240927	110300	1327220281	1871	1869	1871	1869	333
588	20240927	110200	1326597676	1869	1867	1869	1867	8
589	20240927	110100	1326582731	1867	1867	1867	1867	519
590	20240927	110000	1325613758	1866	1866	1866	1866	978
591	20240927	105900	1323788810	1866	1866	1866	1866	9667
592	20240927	105800	1305750188	1865	1863	1865	1861	3321
593	20240927	105700	1299565511	1862	1865	1865	1862	2879
594	20240927	105600	1294202187	1865	1864	1865	1864	30
595	20240927	105500	1294146262	1865	1865	1865	1865	111
596	20240927	105400	1293939247	1865	1865	1865	1865	154
597	20240927	105300	1293652037	1865	1864	1865	1864	927
598	20240927	105200	1291924108	1864	1863	1864	1863	436
599	20240927	105100	1291111825	1863	1864	1864	1863	2129
600	20240927	105000	1287145428	1864	1865	1865	1864	3591
601	20240927	104900	1280450376	1865	1866	1866	1865	296
602	20240927	104800	1279898270	1866	1865	1866	1865	300
603	20240927	104700	1279338763	1865	1865	1865	1864	2534
604	20240927	104600	1274614759	1865	1865	1865	1865	1924
605	20240927	104500	1271026499	1865	1866	1866	1864	2541
606	20240927	104400	1266287743	1866	1867	1867	1866	3577
607	20240927	104300	1259611551	1868	1866	1868	1866	1261
608	20240927	104200	1257258308	1865	1865	1865	1864	1885
609	20240927	104100	1253742848	1865	1865	1865	1865	1673
610	20240927	104000	1250622703	1865	1865	1865	1865	512
611	20240927	103900	1249667823	1865	1865	1865	1865	731
612	20240927	103800	1248304508	1866	1863	1866	1862	2000
613	20240927	103700	1244578979	1863	1862	1863	1862	6038
614	20240927	103600	1233332686	1861	1865	1866	1861	11285
615	20240927	103500	1212306273	1865	1868	1869	1865	21256
616	20240927	103400	1172597647	1868	1870	1871	1868	4931
617	20240927	103300	1163381665	1869	1875	1875	1869	43012
618	20240927	103200	1082898603	1875	1878	1878	1875	8210
619	20240927	103100	1067495679	1878	1878	1878	1878	86
620	20240927	103000	1067334171	1879	1878	1879	1878	128
621	20240927	102900	1067093785	1878	1879	1879	1878	3794
622	20240927	102800	1059968360	1879	1880	1880	1879	107
623	20240927	102700	1059767306	1880	1881	1881	1879	2073
624	20240927	102600	1055868254	1881	1878	1881	1878	525
625	20240927	102500	1054881132	1879	1878	1881	1876	915
626	20240927	102400	1053164339	1878	1879	1881	1878	1140
627	20240927	102300	1051023355	1881	1876	1881	1876	22
628	20240927	102200	1050982073	1876	1878	1878	1876	3831
629	20240927	102100	1043794505	1876	1878	1879	1876	2872
630	20240927	102000	1038403046	1878	1878	1882	1878	2245
631	20240927	101900	1034184077	1878	1879	1879	1878	1672
632	20240927	101800	1031044058	1879	1878	1879	1877	1822
633	20240927	101700	1027622402	1879	1878	1883	1878	1548
634	20240927	101600	1024714662	1877	1878	1883	1876	1593
635	20240927	101500	1021724481	1879	1880	1880	1879	1230
636	20240927	101400	1019413296	1881	1879	1881	1876	1294
637	20240927	101300	1016983098	1881	1877	1881	1876	1409
638	20240927	101200	1014338037	1876	1878	1881	1876	8415
639	20240927	101100	998534426	1879	1877	1879	1877	1746
640	20240927	101000	995254007	1876	1879	1879	1876	5084
641	20240927	100900	985713403	1878	1879	1879	1878	3993
642	20240927	100800	978214505	1880	1881	1881	1878	4830
643	20240927	100700	969137129	1881	1880	1881	1880	809
644	20240927	100600	967615690	1880	1880	1883	1878	15400
645	20240927	100500	938669419	1881	1885	1885	1881	6240
646	20240927	100400	926924325	1885	1884	1885	1884	2090
647	20240927	100300	922985357	1885	1886	1887	1884	9978
648	20240927	100200	904177106	1887	1887	1887	1886	2948
649	20240927	100100	898614766	1887	1886	1887	1886	2018
650	20240927	100000	894808814	1886	1889	1890	1885	21415
651	20240927	095900	854385324	1890	1895	1897	1889	21406
652	20240927	095800	813908772	1896	1897	1897	1895	560
653	20240927	095700	812847377	1897	1895	1897	1895	1084
654	20240927	095600	810792604	1897	1907	1907	1895	2603
655	20240927	095500	805855898	1908	1894	1908	1893	9088
656	20240927	095400	788618894	1899	1893	1899	1892	702
657	20240927	095300	787289997	1893	1892	1893	1890	4984
658	20240927	095200	777862764	1893	1898	1899	1892	8490
659	20240927	095100	761780294	1900	1895	1900	1894	7961
660	20240927	095000	746695705	1895	1895	1896	1895	5598
661	20240927	094900	736085439	1896	1897	1897	1895	1501
662	20240927	094800	733239732	1897	1899	1900	1896	5103
663	20240927	094700	723554181	1900	1895	1901	1895	3985
664	20240927	094600	715998411	1895	1902	1903	1895	46760
665	20240927	094500	627186295	1902	1902	1903	1901	1663
666	20240927	094400	624024260	1901	1904	1904	1901	11033
667	20240927	094300	603041094	1904	1902	1904	1902	4128
668	20240927	094200	595186716	1903	1905	1907	1901	14820
669	20240927	094100	566982525	1905	1910	1910	1905	9378
670	20240927	094000	549109702	1910	1914	1914	1909	512
671	20240927	093900	548131359	1914	1914	1914	1914	291
672	20240927	093800	547574385	1914	1918	1918	1914	75
673	20240927	093700	547430775	1911	1919	1919	1910	2603
674	20240927	093600	542446373	1919	1918	1919	1916	832
675	20240927	093500	540851848	1919	1918	1922	1918	640
676	20240927	093400	539624056	1919	1917	1922	1917	963
677	20240927	093300	537776499	1911	1909	1915	1903	34118
678	20240927	093200	472664819	1909	1908	1909	1907	1307
679	20240927	093100	470171252	1907	1910	1910	1906	955
680	20240927	093000	468349714	1910	1902	1910	1901	13208
681	20240927	092900	443226437	1902	1908	1910	1902	19849
682	20240927	092800	405413734	1908	1909	1910	1908	6418
683	20240927	092700	393164276	1909	1912	1912	1909	5592
684	20240927	092600	382478634	1912	1913	1914	1910	2816
685	20240927	092500	377095379	1914	1918	1918	1913	2456
686	20240927	092400	372392364	1917	1919	1922	1917	1482
687	20240927	092300	369549096	1919	1911	1919	1911	2446
688	20240927	092200	364866003	1911	1910	1913	1908	5147
689	20240927	092100	355042545	1909	1913	1914	1908	15671
690	20240927	092000	325104173	1914	1913	1920	1913	5165
691	20240927	091900	315213982	1913	1912	1913	1911	4619
692	20240927	091800	306380780	1913	1915	1916	1912	5524
693	20240927	091700	295810442	1915	1921	1921	1915	1224
694	20240927	091600	293461753	1921	1923	1923	1920	3740
695	20240927	091500	286277932	1926	1929	1929	1921	2126
696	20240927	091400	282185225	1929	1921	1929	1913	2612
697	20240927	091300	277178086	1915	1911	1921	1911	2799
698	20240927	091200	271824306	1912	1913	1918	1912	3832
699	20240927	091100	264491492	1913	1915	1918	1910	6825
700	20240927	091000	251444850	1913	1913	1921	1912	6788
701	20240927	090900	238454564	1913	1912	1924	1911	10399
702	20240927	090800	218553096	1910	1926	1926	1910	22962
703	20240927	090700	174542855	1927	1930	1930	1927	4998
704	20240927	090600	164907311	1929	1935	1940	1926	3028
705	20240927	090500	159058108	1938	1939	1942	1938	6255
706	20240927	090400	146922874	1940	1925	1940	1925	7654
707	20240927	090300	132138711	1931	1929	1931	1922	8896
708	20240927	090200	115009565	1929	1934	1934	1925	13622
709	20240927	090100	88738652	1933	1929	1938	1925	5593
710	20240927	090000	77929601	1929	1926	1929	1916	40500