KissMeData/046970/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192600	4654852556	1993	1993	1993	1993	19490
3	20231107	192500	4654852556	1993	1993	1993	1993	0
4	20231107	192400	4654852556	1993	1993	1993	1993	0
5	20231107	192300	4654852556	1993	1993	1993	1993	0
6	20231107	192200	4654852556	1993	1993	1993	1993	0
7	20231107	192100	4654852556	1993	1993	1993	1993	0
8	20231107	192000	4654852556	1993	1993	1993	1993	0
9	20231107	191900	4654852556	1993	1993	1993	1993	0
10	20231107	191800	4654852556	1993	1993	1993	1993	0
11	20231107	191700	4654852556	1993	1993	1993	1993	0
12	20231107	191600	4654852556	1993	1993	1993	1993	0
13	20231107	191500	4654852556	1993	1993	1993	1993	0
14	20231107	191400	4654852556	1993	1993	1993	1993	0
15	20231107	191300	4654852556	1993	1993	1993	1993	0
16	20231107	191200	4654852556	1993	1993	1993	1993	0
17	20231107	191100	4654852556	1993	1993	1993	1993	0
18	20231107	191000	4654852556	1993	1993	1993	1993	0
19	20231107	190900	4654852556	1993	1993	1993	1993	0
20	20231107	190800	4654852556	1993	1993	1993	1993	0
21	20231107	190700	4654852556	1993	1993	1993	1993	0
22	20231107	190600	4654852556	1993	1993	1993	1993	0
23	20231107	190500	4654852556	1993	1993	1993	1993	0
24	20231107	190400	4654852556	1993	1993	1993	1993	0
25	20231107	190300	4654852556	1993	1993	1993	1993	0
26	20231107	190200	4654852556	1993	1993	1993	1993	0
27	20231107	190100	4654852556	1993	1993	1993	1993	0
28	20231107	190000	4654852556	1993	1993	1993	1993	0
29	20231107	185900	4654852556	1993	1993	1993	1993	0
30	20231107	185800	4654852556	1993	1993	1993	1993	0
31	20231107	185700	4654852556	1993	1993	1993	1993	0
32	20231107	185600	4654852556	1993	1993	1993	1993	19490
33	20231107	185500	4654852556	1993	1993	1993	1993	0
34	20231107	185400	4654852556	1993	1993	1993	1993	0
35	20231107	185300	4654852556	1993	1993	1993	1993	0
36	20231107	185200	4654852556	1993	1993	1993	1993	0
37	20231107	185100	4654852556	1993	1993	1993	1993	0
38	20231107	185000	4654852556	1993	1993	1993	1993	0
39	20231107	184900	4654852556	1993	1993	1993	1993	0
40	20231107	184800	4654852556	1993	1993	1993	1993	0
41	20231107	184700	4654852556	1993	1993	1993	1993	0
42	20231107	184600	4654852556	1993	1993	1993	1993	0
43	20231107	184500	4654852556	1993	1993	1993	1993	0
44	20231107	184400	4654852556	1993	1993	1993	1993	0
45	20231107	184300	4654852556	1993	1993	1993	1993	0
46	20231107	184200	4654852556	1993	1993	1993	1993	0
47	20231107	184100	4654852556	1993	1993	1993	1993	0
48	20231107	184000	4654852556	1993	1993	1993	1993	0
49	20231107	183900	4654852556	1993	1993	1993	1993	0
50	20231107	183800	4654852556	1993	1993	1993	1993	0
51	20231107	183700	4654852556	1993	1993	1993	1993	0
52	20231107	183600	4654852556	1993	1993	1993	1993	0
53	20231107	183500	4654852556	1993	1993	1993	1993	0
54	20231107	183400	4654852556	1993	1993	1993	1993	0
55	20231107	183300	4654852556	1993	1993	1993	1993	0
56	20231107	183200	4654852556	1993	1993	1993	1993	0
57	20231107	183100	4654852556	1993	1993	1993	1993	0
58	20231107	183000	4654852556	1993	1993	1993	1993	0
59	20231107	182900	4654852556	1993	1993	1993	1993	0
60	20231107	182800	4654852556	1993	1993	1993	1993	0
61	20231107	182700	4654852556	1993	1993	1993	1993	0
62	20231107	182600	4654852556	1993	1993	1993	1993	19490
63	20231107	182500	4654852556	1993	1993	1993	1993	0
64	20231107	182400	4654852556	1993	1993	1993	1993	0
65	20231107	182300	4654852556	1993	1993	1993	1993	0
66	20231107	182200	4654852556	1993	1993	1993	1993	0
67	20231107	182100	4654852556	1993	1993	1993	1993	0
68	20231107	182000	4654852556	1993	1993	1993	1993	0
69	20231107	181900	4654852556	1993	1993	1993	1993	0
70	20231107	181800	4654852556	1993	1993	1993	1993	0
71	20231107	181700	4654852556	1993	1993	1993	1993	0
72	20231107	181600	4654852556	1993	1993	1993	1993	0
73	20231107	181500	4654852556	1993	1993	1993	1993	0
74	20231107	181400	4654852556	1993	1993	1993	1993	0
75	20231107	181300	4654852556	1993	1993	1993	1993	0
76	20231107	181200	4654852556	1993	1993	1993	1993	0
77	20231107	181100	4654852556	1993	1993	1993	1993	0
78	20231107	181000	4654852556	1993	1993	1993	1993	0
79	20231107	180900	4654852556	1993	1993	1993	1993	0
80	20231107	180800	4654852556	1993	1993	1993	1993	0
81	20231107	180700	4654852556	1993	1993	1993	1993	0
82	20231107	180600	4654852556	1993	1993	1993	1993	0
83	20231107	180500	4654852556	1993	1993	1993	1993	0
84	20231107	180400	4654852556	1993	1993	1993	1993	0
85	20231107	180300	4654852556	1993	1993	1993	1993	0
86	20231107	180200	4654852556	1993	1993	1993	1993	0
87	20231107	180100	4654852556	1993	1993	1993	1993	0
88	20231107	180000	4654852556	1993	1993	1993	1993	0
89	20231107	175900	4654852556	1993	1993	1993	1993	0
90	20231107	175800	4654852556	1993	1993	1993	1993	0
91	20231107	175700	4654852556	1993	1993	1993	1993	0
92	20231107	175600	4654852556	1993	1993	1993	1993	19490
93	20231107	175500	4654852556	1993	1993	1993	1993	0
94	20231107	175400	4654852556	1993	1993	1993	1993	0
95	20231107	175300	4654852556	1993	1993	1993	1993	0
96	20231107	175200	4654852556	1993	1993	1993	1993	0
97	20231107	175100	4654852556	1993	1993	1993	1993	0
98	20231107	175000	4654852556	1993	1993	1993	1993	0
99	20231107	174900	4654852556	1993	1993	1993	1993	0
100	20231107	174800	4654852556	1993	1993	1993	1993	0
101	20231107	174700	4654852556	1993	1993	1993	1993	0
102	20231107	174600	4654852556	1993	1993	1993	1993	0
103	20231107	174500	4654852556	1993	1993	1993	1993	0
104	20231107	174400	4654852556	1993	1993	1993	1993	0
105	20231107	174300	4654852556	1993	1993	1993	1993	0
106	20231107	174200	4654852556	1993	1993	1993	1993	0
107	20231107	174100	4654852556	1993	1993	1993	1993	0
108	20231107	174000	4654852556	1993	1993	1993	1993	0
109	20231107	173900	4654852556	1993	1993	1993	1993	0
110	20231107	173800	4654852556	1993	1993	1993	1993	0
111	20231107	173700	4654852556	1993	1993	1993	1993	0
112	20231107	173600	4654852556	1993	1993	1993	1993	0
113	20231107	173500	4654852556	1993	1993	1993	1993	0
114	20231107	173400	4654852556	1993	1993	1993	1993	0
115	20231107	173300	4654852556	1993	1993	1993	1993	0
116	20231107	173200	4654852556	1993	1993	1993	1993	0
117	20231107	173100	4654852556	1993	1993	1993	1993	0
118	20231107	173000	4654852556	1993	1993	1993	1993	0
119	20231107	172900	4654852556	1993	1993	1993	1993	0
120	20231107	172800	4654852556	1993	1993	1993	1993	0
121	20231107	172700	4654852556	1993	1993	1993	1993	0
122	20231107	172600	4654852556	1993	1993	1993	1993	19490
123	20231107	172500	4654852556	1993	1993	1993	1993	0
124	20231107	172400	4654852556	1993	1993	1993	1993	0
125	20231107	172300	4654852556	1993	1993	1993	1993	0
126	20231107	172200	4654852556	1993	1993	1993	1993	0
127	20231107	172100	4654852556	1993	1993	1993	1993	0
128	20231107	172000	4654852556	1993	1993	1993	1993	0
129	20231107	171900	4654852556	1993	1993	1993	1993	0
130	20231107	171800	4654852556	1993	1993	1993	1993	0
131	20231107	171700	4654852556	1993	1993	1993	1993	0
132	20231107	171600	4654852556	1993	1993	1993	1993	0
133	20231107	171500	4654852556	1993	1993	1993	1993	0
134	20231107	171400	4654852556	1993	1993	1993	1993	0
135	20231107	171300	4654852556	1993	1993	1993	1993	0
136	20231107	171200	4654852556	1993	1993	1993	1993	0
137	20231107	171100	4654852556	1993	1993	1993	1993	0
138	20231107	171000	4654852556	1993	1993	1993	1993	0
139	20231107	170900	4654852556	1993	1993	1993	1993	0
140	20231107	170800	4654852556	1993	1993	1993	1993	0
141	20231107	170700	4654852556	1993	1993	1993	1993	0
142	20231107	170600	4654852556	1993	1993	1993	1993	0
143	20231107	170500	4654852556	1993	1993	1993	1993	0
144	20231107	170400	4654852556	1993	1993	1993	1993	0
145	20231107	170300	4654852556	1993	1993	1993	1993	0
146	20231107	170200	4654852556	1993	1993	1993	1993	0
147	20231107	170100	4654852556	1993	1993	1993	1993	0
148	20231107	170000	4654852556	1993	1993	1993	1993	0
149	20231107	165900	4654852556	1993	1993	1993	1993	0
150	20231107	165800	4654852556	1993	1993	1993	1993	0
151	20231107	165700	4654852556	1993	1993	1993	1993	0
152	20231107	165600	4654852556	1993	1993	1993	1993	19490
153	20231107	165500	4654852556	1993	1993	1993	1993	0
154	20231107	165400	4654852556	1993	1993	1993	1993	0
155	20231107	165300	4654852556	1993	1993	1993	1993	0
156	20231107	165200	4654852556	1993	1993	1993	1993	0
157	20231107	165100	4654852556	1993	1993	1993	1993	0
158	20231107	165000	4654852556	1993	1993	1993	1993	0
159	20231107	164900	4654852556	1993	1993	1993	1993	0
160	20231107	164800	4654852556	1993	1993	1993	1993	0
161	20231107	164700	4654852556	1993	1993	1993	1993	0
162	20231107	164600	4654852556	1993	1993	1993	1993	0
163	20231107	164500	4654852556	1993	1993	1993	1993	0
164	20231107	164400	4654852556	1993	1993	1993	1993	0
165	20231107	164300	4654852556	1993	1993	1993	1993	0
166	20231107	164200	4654852556	1993	1993	1993	1993	0
167	20231107	164100	4654852556	1993	1993	1993	1993	0
168	20231107	164000	4654852556	1993	1993	1993	1993	0
169	20231107	163900	4654852556	1993	1993	1993	1993	0
170	20231107	163800	4654852556	1993	1993	1993	1993	0
171	20231107	163700	4654852556	1993	1993	1993	1993	0
172	20231107	163600	4654852556	1993	1993	1993	1993	0
173	20231107	163500	4654852556	1993	1993	1993	1993	0
174	20231107	163400	4654852556	1993	1993	1993	1993	0
175	20231107	163300	4654852556	1993	1993	1993	1993	0
176	20231107	163200	4654852556	1993	1993	1993	1993	0
177	20231107	163100	4654852556	1993	1993	1993	1993	0
178	20231107	163000	4654852556	1993	1993	1993	1993	0
179	20231107	162900	4654852556	1993	1993	1993	1993	0
180	20231107	162800	4654852556	1993	1993	1993	1993	0
181	20231107	162700	4654852556	1993	1993	1993	1993	0
182	20231107	162600	4654852556	1993	1993	1993	1993	19490
183	20231107	162500	4654852556	1993	1993	1993	1993	0
184	20231107	162400	4654852556	1993	1993	1993	1993	0
185	20231107	162300	4654852556	1993	1993	1993	1993	0
186	20231107	162200	4654852556	1993	1993	1993	1993	0
187	20231107	162100	4654852556	1993	1993	1993	1993	0
188	20231107	162000	4654852556	1993	1993	1993	1993	0
189	20231107	161900	4654852556	1993	1993	1993	1993	0
190	20231107	161800	4654852556	1993	1993	1993	1993	0
191	20231107	161700	4654852556	1993	1993	1993	1993	0
192	20231107	161600	4654852556	1993	1993	1993	1993	0
193	20231107	161500	4654852556	1993	1993	1993	1993	0
194	20231107	161400	4654852556	1993	1993	1993	1993	0
195	20231107	161300	4654852556	1993	1993	1993	1993	0
196	20231107	161200	4654852556	1993	1993	1993	1993	0
197	20231107	161100	4654852556	1993	1993	1993	1993	0
198	20231107	161000	4654852556	1993	1993	1993	1993	0
199	20231107	160900	4654852556	1993	1993	1993	1993	0
200	20231107	160800	4654852556	1993	1993	1993	1993	0
201	20231107	160700	4654852556	1993	1993	1993	1993	0
202	20231107	160600	4654852556	1993	1993	1993	1993	0
203	20231107	160500	4654852556	1993	1993	1993	1993	0
204	20231107	160400	4654852556	1993	1993	1993	1993	0
205	20231107	160300	4654852556	1993	1993	1993	1993	0
206	20231107	160200	4654852556	1993	1993	1993	1993	0
207	20231107	160100	4654852556	1993	1993	1993	1993	0
208	20231107	160000	4654852556	1993	1993	1993	1993	0
209	20231107	155900	4654852556	1993	1993	1993	1993	0
210	20231107	155800	4654852556	1993	1993	1993	1993	0
211	20231107	155700	4654852556	1993	1993	1993	1993	0
212	20231107	155600	4654852556	1993	1993	1993	1993	19490
213	20231107	155500	4654852556	1993	1993	1993	1993	0
214	20231107	155400	4654852556	1993	1993	1993	1993	0
215	20231107	155300	4654852556	1993	1993	1993	1993	0
216	20231107	155200	4654852556	1993	1993	1993	1993	0
217	20231107	155100	4654852556	1993	1993	1993	1993	0
218	20231107	155000	4654852556	1993	1993	1993	1993	0
219	20231107	154900	4654852556	1993	1993	1993	1993	0
220	20231107	154800	4654852556	1993	1993	1993	1993	0
221	20231107	154700	4654852556	1993	1993	1993	1993	0
222	20231107	154600	4654852556	1993	1993	1993	1993	0
223	20231107	154500	4654852556	1993	1993	1993	1993	0
224	20231107	154400	4654852556	1993	1993	1993	1993	0
225	20231107	154300	4654852556	1993	1993	1993	1993	0
226	20231107	154200	4654852556	1993	1993	1993	1993	0
227	20231107	154100	4654852556	1993	1993	1993	1993	0
228	20231107	154000	4654852556	1993	1993	1993	1993	0
229	20231107	153900	4654852556	1993	1993	1993	1993	0
230	20231107	153800	4654852556	1993	1993	1993	1993	0
231	20231107	153700	4654852556	1993	1993	1993	1993	0
232	20231107	153600	4654852556	1993	1993	1993	1993	0
233	20231107	153500	4654852556	1993	1993	1993	1993	0
234	20231107	153400	4654852556	1993	1993	1993	1993	0
235	20231107	153300	4654852556	1993	1993	1993	1993	0
236	20231107	153200	4654852556	1993	1993	1993	1993	0
237	20231107	153100	4654852556	1993	1993	1993	1993	0
238	20231107	153000	4654852556	1993	1993	1993	1993	19490
239	20231107	152900	4616008986	1990	1990	1990	1990	0
240	20231107	152800	4616008986	1990	1990	1990	1990	0
241	20231107	152700	4616008986	1990	1990	1990	1990	0
242	20231107	152600	4616008986	1990	1990	1990	1990	0
243	20231107	152500	4616008986	1990	1990	1990	1990	0
244	20231107	152400	4616008986	1990	1990	1990	1990	0
245	20231107	152300	4616008986	1990	1990	1990	1990	0
246	20231107	152200	4616008986	1990	1990	1990	1990	0
247	20231107	152100	4616008986	1990	1990	1990	1990	0
248	20231107	152000	4616008986	1990	1990	1990	1990	0
249	20231107	151900	4616008986	1990	1983	1990	1983	4619
250	20231107	151800	4606843122	1983	1980	1983	1980	4500
251	20231107	151700	4597928134	1980	1980	1981	1980	2943
252	20231107	151600	4592100993	1980	1979	1980	1978	13981
253	20231107	151500	4564444138	1979	1979	1980	1978	1219
254	20231107	151400	4562031760	1979	1979	1979	1979	538
255	20231107	151300	4560967058	1980	1980	1980	1978	210
256	20231107	151200	4560551646	1978	1979	1980	1978	7677
257	20231107	151100	4545366505	1978	1976	1978	1976	823
258	20231107	151000	4543738918	1975	1978	1978	1975	834
259	20231107	150900	4542090314	1978	1977	1978	1977	507
260	20231107	150800	4541087919	1977	1975	1977	1975	933
261	20231107	150700	4539243646	1974	1977	1977	1974	4411
262	20231107	150600	4530532088	1978	1976	1978	1975	290
263	20231107	150500	4529958908	1974	1978	1978	1974	7189
264	20231107	150400	4515758409	1979	1979	1979	1979	1102
265	20231107	150300	4513577551	1979	1979	1980	1979	222
266	20231107	150200	4513138212	1980	1979	1981	1979	510
267	20231107	150100	4512128412	1982	1976	1982	1976	2700
268	20231107	150000	4506784761	1976	1978	1978	1976	336
269	20231107	145900	4506120793	1978	1978	1978	1978	982
270	20231107	145800	4504178397	1976	1979	1979	1976	1902
271	20231107	145700	4500417408	1979	1979	1979	1979	1215
272	20231107	145600	4498012923	1979	1978	1979	1978	1260
273	20231107	145500	4495519533	1979	1978	1979	1978	193
274	20231107	145400	4495137776	1978	1977	1978	1977	36
275	20231107	145300	4495066588	1978	1977	1978	1977	691
276	20231107	145200	4493699980	1977	1976	1978	1975	30
277	20231107	145100	4493640675	1978	1978	1978	1974	1220
278	20231107	145000	4491231831	1974	1978	1978	1974	5
279	20231107	144900	4491221953	1979	1979	1979	1974	1011
280	20231107	144800	4489226064	1975	1979	1979	1974	1099
281	20231107	144700	4487054276	1979	1978	1979	1974	259
282	20231107	144600	4486542605	1978	1979	1979	1975	1267
283	20231107	144500	4484040188	1979	1974	1979	1974	1102
284	20231107	144400	4481864334	1979	1979	1979	1974	210
285	20231107	144300	4481449774	1973	1979	1979	1972	414
286	20231107	144200	4480633295	1979	1974	1979	1974	1047
287	20231107	144100	4478566512	1974	1974	1974	1974	78
288	20231107	144000	4478412540	1974	1973	1974	1973	6
289	20231107	143900	4478400701	1973	1970	1973	1970	2238
290	20231107	143800	4473985177	1973	1969	1973	1968	6524
291	20231107	143700	4461138049	1969	1969	1969	1968	386
292	20231107	143600	4460378215	1969	1969	1969	1968	56
293	20231107	143500	4460267992	1967	1969	1969	1967	1110
294	20231107	143400	4458083479	1969	1968	1969	1967	1997
295	20231107	143300	4454154433	1969	1969	1969	1969	406
296	20231107	143200	4453355019	1969	1969	1969	1969	181
297	20231107	143100	4452998630	1969	1970	1970	1968	756
298	20231107	143000	4451509947	1973	1973	1973	1968	20
299	20231107	142900	4451470547	1971	1971	1973	1967	304
300	20231107	142800	4450871823	1974	1969	1974	1966	7713
301	20231107	142700	4435708051	1967	1973	1974	1967	9763
302	20231107	142600	4416501251	1973	1970	1973	1969	7
303	20231107	142500	4416487458	1975	1970	1975	1968	7196
304	20231107	142400	4402323079	1975	1970	1975	1970	3044
305	20231107	142300	4396320679	1975	1975	1975	1971	695
306	20231107	142200	4394950478	1975	1972	1975	1971	17
307	20231107	142100	4394916958	1975	1971	1975	1970	10730
308	20231107	142000	4373777449	1971	1976	1976	1971	762
309	20231107	141900	4372275499	1971	1979	1979	1971	19865
310	20231107	141800	4333096820	1979	1979	1979	1979	71
311	20231107	141700	4332956311	1979	1979	1980	1979	45
312	20231107	141600	4332867252	1976	1976	1976	1975	986
313	20231107	141500	4330918996	1976	1976	1976	1975	24
314	20231107	141400	4330871576	1975	1975	1976	1975	40
315	20231107	141300	4330792569	1976	1976	1976	1975	1057
316	20231107	141200	4328704937	1976	1980	1980	1976	845
317	20231107	141100	4327035213	1975	1982	1982	1975	4039
318	20231107	141000	4319054086	1982	1982	1982	1982	19
319	20231107	140900	4319016428	1982	1980	1982	1976	6226
320	20231107	140800	4306704711	1982	1982	1982	1979	5027
321	20231107	140700	4296756257	1979	1982	1982	1979	1501
322	20231107	140600	4293784275	1982	1982	1982	1979	1688
323	20231107	140500	4290442739	1983	1983	1984	1983	2006
324	20231107	140400	4286464840	1984	1979	1984	1979	1051
325	20231107	140300	4284382406	1984	1984	1984	1978	663
326	20231107	140200	4283070373	1984	1984	1984	1984	0
327	20231107	140100	4283070373	1984	1979	1986	1978	267
328	20231107	140000	4282541997	1979	1985	1986	1979	460
329	20231107	135900	4281629960	1985	1986	1986	1983	374
330	20231107	135800	4280888169	1981	1982	1986	1978	508
331	20231107	135700	4279881790	1986	1982	1986	1982	34
332	20231107	135600	4279814294	1986	1983	1986	1983	542
333	20231107	135500	4278739502	1983	1983	1983	1976	2043
334	20231107	135400	4274689533	1976	1979	1983	1976	2227
335	20231107	135300	4270288544	1983	1980	1983	1976	8844
336	20231107	135200	4252799989	1981	1981	1981	1981	214
337	20231107	135100	4252376055	1982	1984	1984	1982	341
338	20231107	135000	4251699987	1984	1982	1986	1982	8
339	20231107	134900	4251684123	1982	1987	1987	1982	238
340	20231107	134800	4251212153	1987	1988	1988	1987	286
341	20231107	134700	4250643636	1976	1983	1989	1976	3192
342	20231107	134600	4244328061	1987	1989	1990	1987	586
343	20231107	134500	4243163256	1987	1990	1990	1987	2873
344	20231107	134400	4237454065	1991	1985	1991	1980	7803
345	20231107	134300	4221959314	1983	1977	1983	1976	8848
346	20231107	134200	4204450374	1977	1978	1978	1977	746
347	20231107	134100	4202975429	1979	1980	1981	1979	1695
348	20231107	134000	4199619329	1980	1980	1980	1975	1919
349	20231107	133900	4195828667	1976	1981	1981	1976	1401
350	20231107	133800	4193058879	1981	1981	1981	1977	1167
351	20231107	133700	4190751404	1981	1980	1981	1977	230
352	20231107	133600	4190296305	1980	1977	1981	1977	4698
353	20231107	133500	4181000911	1977	1977	1977	1977	211
354	20231107	133400	4180583764	1977	1976	1977	1976	449
355	20231107	133300	4179696532	1975	1975	1976	1973	605
356	20231107	133200	4178501660	1975	1975	1975	1972	1328
357	20231107	133100	4175882838	1976	1976	1976	1975	427
358	20231107	133000	4175039186	1976	1976	1976	1976	1
359	20231107	132900	4175037210	1976	1971	1976	1970	257
360	20231107	132800	4174530906	1970	1977	1977	1970	2107
361	20231107	132700	4170373808	1976	1976	1976	1975	2130
362	20231107	132600	4166164938	1976	1975	1976	1975	1701
363	20231107	132500	4162804785	1975	1975	1976	1975	321
364	20231107	132400	4162170809	1975	1973	1975	1973	62
365	20231107	132300	4162048361	1975	1972	1975	1972	2753
366	20231107	132200	4156619432	1972	1970	1972	1970	1311
367	20231107	132100	4154036329	1970	1969	1970	1968	1145
368	20231107	132000	4151782408	1969	1968	1970	1967	3107
369	20231107	131900	4145666893	1967	1967	1969	1967	1508
370	20231107	131800	4142700551	1969	1967	1969	1967	1239
371	20231107	131700	4140263358	1968	1969	1969	1967	2324
372	20231107	131600	4135690707	1969	1971	1971	1968	1325
373	20231107	131500	4133080460	1971	1968	1971	1968	5273
374	20231107	131400	4122692749	1967	1970	1970	1967	1998
375	20231107	131300	4118761541	1967	1966	1970	1966	1145
376	20231107	131200	4116509310	1966	1966	1971	1966	1166
377	20231107	131100	4114216473	1971	1967	1971	1966	3587
378	20231107	131000	4107161228	1968	1972	1972	1968	4381
379	20231107	130900	4098535784	1972	1972	1972	1969	1059
380	20231107	130800	4096449638	1970	1972	1972	1970	13
381	20231107	130700	4096424022	1970	1972	1973	1968	2728
382	20231107	130600	4091047679	1972	1972	1972	1968	18727
383	20231107	130500	4054144447	1973	1974	1975	1973	2293
384	20231107	130400	4049619193	1975	1975	1975	1975	520
385	20231107	130300	4048592193	1975	1975	1975	1975	576
386	20231107	130200	4047454593	1975	1975	1975	1973	867
387	20231107	130100	4045743978	1975	1973	1975	1973	1741
388	20231107	130000	4042308981	1976	1975	1976	1973	503
389	20231107	125900	4041315363	1976	1975	1976	1975	1076
390	20231107	125800	4039190262	1975	1971	1975	1971	402
391	20231107	125700	4038396316	1975	1976	1976	1971	726
392	20231107	125600	4036964264	1976	1976	1976	1976	62
393	20231107	125500	4036841752	1977	1974	1977	1970	1740
394	20231107	125400	4033411614	1977	1977	1977	1974	55
395	20231107	125300	4033302918	1974	1977	1977	1974	293
396	20231107	125200	4032724506	1977	1973	1977	1973	1504
397	20231107	125100	4029754500	1973	1972	1973	1972	87
398	20231107	125000	4029582906	1972	1970	1972	1970	7
399	20231107	124900	4029569106	1973	1972	1973	1972	1351
400	20231107	124800	4026904333	1972	1968	1972	1968	196
401	20231107	124700	4026518594	1968	1967	1968	1964	3432
402	20231107	124600	4019768568	1967	1966	1967	1966	1106
403	20231107	124500	4017593266	1967	1966	1967	1966	660
404	20231107	124400	4016295694	1962	1967	1967	1962	1200
405	20231107	124300	4013936812	1967	1967	1967	1963	1068
406	20231107	124200	4011838224	1967	1968	1968	1963	5241
407	20231107	124100	4001540075	1969	1969	1970	1962	3711
408	20231107	124000	3994249172	1970	1970	1970	1970	898
409	20231107	123900	3992480112	1971	1964	1972	1964	708
410	20231107	123800	3991088840	1964	1964	1964	1963	647
411	20231107	123700	3989818136	1963	1964	1964	1963	404
412	20231107	123600	3989024780	1965	1971	1973	1965	2347
413	20231107	123500	3984405923	1973	1970	1973	1970	2968
414	20231107	123400	3978557977	1969	1964	1969	1964	3323
415	20231107	123300	3972020455	1966	1965	1967	1964	687
416	20231107	123200	3970670034	1966	1961	1967	1961	2569
417	20231107	123100	3965632003	1961	1964	1967	1961	2807
418	20231107	123000	3960123289	1963	1961	1963	1960	21231
419	20231107	122900	3918490114	1961	1963	1963	1961	338
420	20231107	122800	3917827204	1961	1961	1964	1961	1406
421	20231107	122700	3915069931	1961	1964	1964	1960	4403
422	20231107	122600	3906436267	1963	1964	1964	1963	2081
423	20231107	122500	3902349196	1965	1968	1969	1965	926
424	20231107	122400	3900528791	1969	1969	1969	1961	229
425	20231107	122300	3900079222	1969	1969	1969	1969	68
426	20231107	122200	3899945330	1970	1957	1970	1957	2524
427	20231107	122100	3895003406	1957	1961	1961	1957	3969
428	20231107	122000	3887226110	1967	1966	1967	1960	3223
429	20231107	121900	3880904343	1967	1970	1971	1967	1579
430	20231107	121800	3877793388	1971	1961	1971	1953	11959
431	20231107	121700	3854396857	1957	1959	1961	1957	3528
432	20231107	121600	3847484377	1959	1957	1963	1957	3529
433	20231107	121500	3840571223	1957	1960	1961	1957	4049
434	20231107	121400	3832641941	1960	1960	1961	1959	11623
435	20231107	121300	3809860959	1960	1963	1963	1960	3318
436	20231107	121200	3803354934	1963	1963	1963	1960	11964
437	20231107	121100	3779899948	1963	1963	1963	1962	432
438	20231107	121000	3779052232	1963	1962	1964	1961	3353
439	20231107	120900	3772472823	1964	1966	1966	1962	12397
440	20231107	120800	3748116135	1965	1966	1969	1965	3351
441	20231107	120700	3741530253	1967	1968	1969	1967	2578
442	20231107	120600	3736455901	1968	1968	1969	1966	5550
443	20231107	120500	3725542077	1968	1969	1969	1967	7313
444	20231107	120400	3711150130	1969	1974	1974	1969	1939
445	20231107	120300	3707330632	1974	1970	1974	1969	4196
446	20231107	120200	3699068173	1970	1980	1980	1970	10122
447	20231107	120100	3679123924	1981	1972	1981	1970	7939
448	20231107	120000	3663477345	1972	1975	1983	1972	75744
449	20231107	115900	3513897076	1976	1983	1983	1976	823
450	20231107	115800	3512266614	1983	1977	1983	1976	17287
451	20231107	115700	3478098109	1977	1983	1983	1977	948
452	20231107	115600	3476223895	1976	1983	1983	1976	1190
453	20231107	115500	3473866225	1983	1977	1983	1976	1037
454	20231107	115400	3471816512	1977	1977	1977	1976	163
455	20231107	115300	3471494311	1979	1983	1983	1975	5528
456	20231107	115200	3460571055	1983	1983	1983	1983	256
457	20231107	115100	3460063407	1984	1984	1984	1979	682
458	20231107	115000	3458710530	1984	1983	1984	1983	429
459	20231107	114900	3457859822	1983	1976	1984	1976	505
460	20231107	114800	3456861918	1976	1976	1978	1975	4721
461	20231107	114700	3447535366	1978	1980	1980	1976	5057
462	20231107	114600	3437542524	1976	1982	1982	1976	2108
463	20231107	114500	3433377090	1982	1978	1982	1976	8663
464	20231107	114400	3416252046	1978	1984	1984	1978	3607
465	20231107	114300	3409112376	1981	1985	1985	1981	350
466	20231107	114200	3408417694	1980	1987	1987	1980	29435
467	20231107	114100	3350027859	1987	1985	1987	1984	10475
468	20231107	114000	3329238595	1988	1985	1988	1984	22109
469	20231107	113900	3285368666	1988	1989	1989	1985	1354
470	20231107	113800	3282680866	1985	1989	1989	1985	853
471	20231107	113700	3280987204	1989	1986	1989	1985	1304
472	20231107	113600	3278395390	1989	1989	1989	1989	2096
473	20231107	113500	3274226446	1990	1986	1990	1986	2348
474	20231107	113400	3269557833	1989	1986	1989	1986	26
475	20231107	113300	3269506149	1989	1989	1989	1985	212
476	20231107	113200	3269085053	1989	1989	1989	1985	3012
477	20231107	113100	3263106053	1990	1985	1990	1984	1710
478	20231107	113000	3259709768	1985	1985	1985	1985	402
479	20231107	112900	3258911798	1989	1990	1990	1985	2558
480	20231107	112800	3253834123	1985	1988	1990	1985	1548
481	20231107	112700	3250758965	1988	1986	1990	1986	7422
482	20231107	112600	3236006211	1990	1983	1991	1983	6634
483	20231107	112500	3222839876	1978	1980	1983	1978	1081
484	20231107	112400	3220701453	1984	1978	1984	1978	1321
485	20231107	112300	3218088509	1984	1979	1984	1978	1301
486	20231107	112200	3215514304	1984	1977	1984	1977	69
487	20231107	112100	3215377550	1977	1976	1982	1976	2222
488	20231107	112000	3210985751	1982	1978	1982	1975	20647
489	20231107	111900	3170180873	1978	1984	1984	1977	7559
490	20231107	111800	3155224360	1984	1980	1984	1980	136
491	20231107	111700	3154955076	1984	1981	1984	1980	629
492	20231107	111600	3153709395	1984	1981	1984	1981	1825
493	20231107	111500	3150093977	1981	1980	1984	1980	508
494	20231107	111400	3149088089	1980	1978	1980	1977	5177
495	20231107	111300	3138851375	1978	1978	1980	1977	9104
496	20231107	111200	3120845287	1985	1980	1985	1979	3515
497	20231107	111100	3113872923	1979	1985	1985	1978	29544
498	20231107	111000	3055380316	1982	1985	1985	1982	3331
499	20231107	110900	3048777955	1982	1985	1985	1982	216
500	20231107	110800	3048349791	1983	1984	1990	1981	509
501	20231107	110700	3047340530	1991	1983	1991	1982	257
502	20231107	110600	3046830563	1982	1994	1994	1982	12533
503	20231107	110500	3021962193	1986	1987	1994	1986	3378
504	20231107	110400	3015242884	1987	1995	1995	1987	1042
505	20231107	110300	3013167922	1995	1988	1996	1986	2205
506	20231107	110200	3008783889	1987	1989	1994	1987	2273
507	20231107	110100	3004263286	1986	1995	1996	1986	19894
508	20231107	110000	2964686481	1995	1995	1995	1992	611
509	20231107	105900	2963467836	1995	1995	1995	1994	90
510	20231107	105800	2963288296	1995	1995	1995	1990	2007
511	20231107	105700	2959293207	1994	1991	1995	1991	269
512	20231107	105600	2958757386	1994	1994	1994	1994	80
513	20231107	105500	2958597866	1995	1992	1995	1991	802
514	20231107	105400	2956999831	1995	1992	1996	1990	737
515	20231107	105300	2955532347	1992	1993	1997	1988	5614
516	20231107	105200	2944366333	1994	1994	1994	1990	3718
517	20231107	105100	2936958246	1994	1992	1994	1988	13063
518	20231107	105000	2910971834	1997	1995	1997	1991	11961
519	20231107	104900	2887149280	1994	1998	1998	1994	3853
520	20231107	104800	2879462661	2000	1999	2000	1999	633
521	20231107	104700	2878196675	2000	2000	2000	1996	368
522	20231107	104600	2877461125	2000	1998	2000	1998	12
523	20231107	104500	2877437145	1996	1997	1999	1995	5070
524	20231107	104400	2867316977	2000	2000	2000	1998	2260
525	20231107	104300	2862801133	1998	2000	2000	1998	1920
526	20231107	104200	2858964154	2000	2000	2000	2000	2138
527	20231107	104100	2854688154	2000	1997	2005	1997	2615
528	20231107	104000	2849461566	1997	1996	1997	1996	907
529	20231107	103900	2847651029	1997	1997	1997	1995	842
530	20231107	103800	2845970471	1998	1996	1999	1996	300
531	20231107	103700	2845371420	1996	1996	1998	1996	2815
532	20231107	103600	2839751580	1996	1999	1999	1996	827
533	20231107	103500	2838098414	1999	1997	2000	1990	8547
534	20231107	103400	2821063349	2000	1998	2000	1998	3339
535	20231107	103300	2814388941	1996	1997	1998	1996	952
536	20231107	103200	2812487455	1998	1992	1998	1991	20008
537	20231107	103100	2772575322	1987	1991	1992	1987	1670
538	20231107	103000	2769252680	1991	1992	1992	1991	327
539	20231107	102900	2768601612	1992	1988	1994	1988	7011
540	20231107	102800	2754659848	1988	1989	1989	1987	572
541	20231107	102700	2753522861	1989	1991	1991	1989	469
542	20231107	102600	2752589870	1992	1993	1993	1989	1794
543	20231107	102500	2749020702	1993	1992	1994	1988	9
544	20231107	102400	2749002775	1994	1988	1994	1987	3898
545	20231107	102300	2741256713	1989	1993	1993	1989	2781
546	20231107	102200	2735722611	1994	1994	1996	1987	1558
547	20231107	102100	2732615826	1994	1997	1997	1987	1841
548	20231107	102000	2728951290	1997	1981	1997	1980	23587
549	20231107	101900	2682050199	1981	1980	1981	1980	10360
550	20231107	101800	2661537349	1980	1981	1981	1980	2382
551	20231107	101700	2656820689	1981	1982	1982	1980	3049
552	20231107	101600	2650780776	1982	1982	1983	1982	1347
553	20231107	101500	2648110837	1981	1979	1981	1977	1339
554	20231107	101400	2645460520	1979	1977	1980	1975	6685
555	20231107	101300	2632248945	1977	1978	1978	1976	3364
556	20231107	101200	2625597846	1980	1982	1982	1978	2427
557	20231107	101100	2620793980	1983	1982	1983	1980	2485
558	20231107	101000	2615871689	1982	1980	1983	1977	963
559	20231107	100900	2613963856	1980	1976	1980	1975	7503
560	20231107	100800	2599126183	1977	1980	1980	1977	893
561	20231107	100700	2597360312	1975	1981	1981	1975	22371
562	20231107	100600	2553160872	1983	1977	1983	1976	9574
563	20231107	100500	2534216292	1979	1983	1983	1976	26198
564	20231107	100400	2482393037	1983	1984	1984	1979	29975
565	20231107	100300	2423026995	1984	1985	1986	1983	6064
566	20231107	100200	2410992311	1985	1989	1989	1985	3471
567	20231107	100100	2404096873	1989	1991	1991	1989	3951
568	20231107	100000	2396231807	1991	1998	1998	1991	3518
569	20231107	095900	2389222066	1998	1987	1998	1984	12058
570	20231107	095800	2365248986	1987	1984	1987	1983	12348
571	20231107	095700	2340750064	1984	1983	1984	1980	12424
572	20231107	095600	2316114972	1983	1983	1983	1980	4951
573	20231107	095500	2306311149	1984	1984	1984	1980	1102
574	20231107	095400	2304125082	1984	1984	1985	1979	21214
575	20231107	095300	2262109232	1985	1984	1986	1981	2967
576	20231107	095200	2256223924	1981	1980	1988	1979	12185
577	20231107	095100	2232095213	1979	1989	1989	1979	1923
578	20231107	095000	2228284241	1985	1980	1990	1978	11601
579	20231107	094900	2205330604	1980	1980	1985	1978	12091
580	20231107	094800	2181401374	1979	1984	1985	1979	16852
581	20231107	094700	2148034552	1980	1982	1993	1980	16488
582	20231107	094600	2115346348	1982	1979	1985	1978	2594
583	20231107	094500	2110204578	1978	1981	1985	1978	20896
584	20231107	094400	2068837026	1981	1981	1985	1978	14822
585	20231107	094300	2039481987	1981	1994	1994	1980	46861
586	20231107	094200	1946388954	1994	1999	1999	1994	68732
587	20231107	094100	1809239399	2000	1999	2010	1999	1471
588	20231107	094000	1806295993	1999	2000	2000	1998	32127
589	20231107	093900	1742087409	2000	2005	2005	2000	11075
590	20231107	093800	1719937294	2005	2000	2005	2000	3840
591	20231107	093700	1712255894	2000	2000	2005	2000	7581
592	20231107	093600	1697091764	2000	2005	2005	2000	2293
593	20231107	093500	1692502424	2005	2010	2010	2000	16900
594	20231107	093400	1658669364	2010	2015	2015	2005	1947
595	20231107	093300	1654755994	2015	2005	2015	2005	10546
596	20231107	093200	1633565804	2010	2010	2010	2005	3333
597	20231107	093100	1626881184	2010	2005	2010	2005	5944
598	20231107	093000	1614948284	2010	2010	2010	2005	1873
599	20231107	092900	1611186114	2010	2005	2010	2000	24583
600	20231107	092800	1561941269	2005	2000	2005	1998	17442
601	20231107	092700	1527056262	2005	2010	2010	2000	6242
602	20231107	092600	1514564352	2010	2005	2015	2000	9819
603	20231107	092500	1494853577	2010	1998	2010	1998	39787
604	20231107	092400	1415104014	1998	2005	2005	1998	60216
605	20231107	092300	1294701449	2005	2005	2010	2000	16272
606	20231107	092200	1262126344	2005	2010	2015	2005	32279
607	20231107	092100	1197370769	2015	2015	2015	2010	20021
608	20231107	092000	1157125554	2015	2020	2020	2010	6054
609	20231107	091900	1144933369	2015	2020	2020	2015	8558
610	20231107	091800	1127676284	2020	2020	2020	2010	8224
611	20231107	091700	1111106204	2010	2020	2020	2005	52434
612	20231107	091600	1005683794	2015	2025	2025	2015	18482
613	20231107	091500	968388504	2020	2030	2030	2015	10664
614	20231107	091400	946860339	2030	2020	2030	2015	12757
615	20231107	091300	921084679	2025	2020	2025	2020	7447
616	20231107	091200	906028769	2020	2025	2030	2015	12494
617	20231107	091100	880770264	2025	2025	2025	2015	8681
618	20231107	091000	863256889	2025	2020	2025	2015	7734
619	20231107	090900	847631859	2025	2030	2030	2015	26424
620	20231107	090800	794180019	2030	2040	2040	2030	22372
621	20231107	090700	748691499	2040	2030	2040	2030	5180
622	20231107	090600	738157664	2030	2025	2035	2020	26124
623	20231107	090500	685182799	2025	2000	2025	1994	28917
624	20231107	090400	627256430	2010	2025	2040	2000	65095
625	20231107	090300	496330685	2025	2080	2080	2020	100598
626	20231107	090200	291131375	2065	2060	2080	2060	7847
627	20231107	090100	274898835	2060	2070	2080	2055	43336
628	20231107	090000	185561195	2060	2060	2080	2055	90034