KissMeData/027710/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190400	21253681849	1945	1945	1945	1945	99158
3	20230822	190300	21253681849	1945	1945	1945	1945	0
4	20230822	190200	21253681849	1945	1945	1945	1945	0
5	20230822	190100	21253681849	1945	1945	1945	1945	0
6	20230822	190000	21253681849	1945	1945	1945	1945	0
7	20230822	185900	21253681849	1945	1945	1945	1945	0
8	20230822	185800	21253681849	1945	1945	1945	1945	0
9	20230822	185700	21253681849	1945	1945	1945	1945	0
10	20230822	185600	21253681849	1945	1945	1945	1945	0
11	20230822	185500	21253681849	1945	1945	1945	1945	0
12	20230822	185400	21253681849	1945	1945	1945	1945	0
13	20230822	185300	21253681849	1945	1945	1945	1945	0
14	20230822	185200	21253681849	1945	1945	1945	1945	0
15	20230822	185100	21253681849	1945	1945	1945	1945	0
16	20230822	185000	21253681849	1945	1945	1945	1945	0
17	20230822	184900	21253681849	1945	1945	1945	1945	0
18	20230822	184800	21253681849	1945	1945	1945	1945	0
19	20230822	184700	21253681849	1945	1945	1945	1945	0
20	20230822	184600	21253681849	1945	1945	1945	1945	0
21	20230822	184500	21253681849	1945	1945	1945	1945	0
22	20230822	184400	21253681849	1945	1945	1945	1945	0
23	20230822	184300	21253681849	1945	1945	1945	1945	0
24	20230822	184200	21253681849	1945	1945	1945	1945	0
25	20230822	184100	21253681849	1945	1945	1945	1945	0
26	20230822	184000	21253681849	1945	1945	1945	1945	0
27	20230822	183900	21253681849	1945	1945	1945	1945	0
28	20230822	183800	21253681849	1945	1945	1945	1945	0
29	20230822	183700	21253681849	1945	1945	1945	1945	0
30	20230822	183600	21253681849	1945	1945	1945	1945	0
31	20230822	183500	21253681849	1945	1945	1945	1945	0
32	20230822	183400	21253681849	1945	1945	1945	1945	99158
33	20230822	183300	21253681849	1945	1945	1945	1945	0
34	20230822	183200	21253681849	1945	1945	1945	1945	0
35	20230822	183100	21253681849	1945	1945	1945	1945	0
36	20230822	183000	21253681849	1945	1945	1945	1945	0
37	20230822	182900	21253681849	1945	1945	1945	1945	0
38	20230822	182800	21253681849	1945	1945	1945	1945	0
39	20230822	182700	21253681849	1945	1945	1945	1945	0
40	20230822	182600	21253681849	1945	1945	1945	1945	0
41	20230822	182500	21253681849	1945	1945	1945	1945	0
42	20230822	182400	21253681849	1945	1945	1945	1945	0
43	20230822	182300	21253681849	1945	1945	1945	1945	0
44	20230822	182200	21253681849	1945	1945	1945	1945	0
45	20230822	182100	21253681849	1945	1945	1945	1945	0
46	20230822	182000	21253681849	1945	1945	1945	1945	0
47	20230822	181900	21253681849	1945	1945	1945	1945	0
48	20230822	181800	21253681849	1945	1945	1945	1945	0
49	20230822	181700	21253681849	1945	1945	1945	1945	0
50	20230822	181600	21253681849	1945	1945	1945	1945	0
51	20230822	181500	21253681849	1945	1945	1945	1945	0
52	20230822	181400	21253681849	1945	1945	1945	1945	0
53	20230822	181300	21253681849	1945	1945	1945	1945	0
54	20230822	181200	21253681849	1945	1945	1945	1945	0
55	20230822	181100	21253681849	1945	1945	1945	1945	0
56	20230822	181000	21253681849	1945	1945	1945	1945	0
57	20230822	180900	21253681849	1945	1945	1945	1945	0
58	20230822	180800	21253681849	1945	1945	1945	1945	0
59	20230822	180700	21253681849	1945	1945	1945	1945	0
60	20230822	180600	21253681849	1945	1945	1945	1945	0
61	20230822	180500	21253681849	1945	1945	1945	1945	0
62	20230822	180400	21253681849	1945	1945	1945	1945	99158
63	20230822	180300	21253681849	1945	1945	1945	1945	0
64	20230822	180200	21253681849	1945	1945	1945	1945	0
65	20230822	180100	21253681849	1945	1945	1945	1945	0
66	20230822	180000	21253681849	1945	1945	1945	1945	0
67	20230822	175900	21253681849	1945	1945	1945	1945	0
68	20230822	175800	21253681849	1945	1945	1945	1945	0
69	20230822	175700	21253681849	1945	1945	1945	1945	0
70	20230822	175600	21253681849	1945	1945	1945	1945	0
71	20230822	175500	21253681849	1945	1945	1945	1945	0
72	20230822	175400	21253681849	1945	1945	1945	1945	0
73	20230822	175300	21253681849	1945	1945	1945	1945	0
74	20230822	175200	21253681849	1945	1945	1945	1945	0
75	20230822	175100	21253681849	1945	1945	1945	1945	0
76	20230822	175000	21253681849	1945	1945	1945	1945	0
77	20230822	174900	21253681849	1945	1945	1945	1945	0
78	20230822	174800	21253681849	1945	1945	1945	1945	0
79	20230822	174700	21253681849	1945	1945	1945	1945	0
80	20230822	174600	21253681849	1945	1945	1945	1945	0
81	20230822	174500	21253681849	1945	1945	1945	1945	0
82	20230822	174400	21253681849	1945	1945	1945	1945	0
83	20230822	174300	21253681849	1945	1945	1945	1945	0
84	20230822	174200	21253681849	1945	1945	1945	1945	0
85	20230822	174100	21253681849	1945	1945	1945	1945	0
86	20230822	174000	21253681849	1945	1945	1945	1945	0
87	20230822	173900	21253681849	1945	1945	1945	1945	0
88	20230822	173800	21253681849	1945	1945	1945	1945	0
89	20230822	173700	21253681849	1945	1945	1945	1945	0
90	20230822	173600	21253681849	1945	1945	1945	1945	0
91	20230822	173500	21253681849	1945	1945	1945	1945	0
92	20230822	173400	21253681849	1945	1945	1945	1945	99158
93	20230822	173300	21253681849	1945	1945	1945	1945	0
94	20230822	173200	21253681849	1945	1945	1945	1945	0
95	20230822	173100	21253681849	1945	1945	1945	1945	0
96	20230822	173000	21253681849	1945	1945	1945	1945	0
97	20230822	172900	21253681849	1945	1945	1945	1945	0
98	20230822	172800	21253681849	1945	1945	1945	1945	0
99	20230822	172700	21253681849	1945	1945	1945	1945	0
100	20230822	172600	21253681849	1945	1945	1945	1945	0
101	20230822	172500	21253681849	1945	1945	1945	1945	0
102	20230822	172400	21253681849	1945	1945	1945	1945	0
103	20230822	172300	21253681849	1945	1945	1945	1945	0
104	20230822	172200	21253681849	1945	1945	1945	1945	0
105	20230822	172100	21253681849	1945	1945	1945	1945	0
106	20230822	172000	21253681849	1945	1945	1945	1945	0
107	20230822	171900	21253681849	1945	1945	1945	1945	0
108	20230822	171800	21253681849	1945	1945	1945	1945	0
109	20230822	171700	21253681849	1945	1945	1945	1945	0
110	20230822	171600	21253681849	1945	1945	1945	1945	0
111	20230822	171500	21253681849	1945	1945	1945	1945	0
112	20230822	171400	21253681849	1945	1945	1945	1945	0
113	20230822	171300	21253681849	1945	1945	1945	1945	0
114	20230822	171200	21253681849	1945	1945	1945	1945	0
115	20230822	171100	21253681849	1945	1945	1945	1945	0
116	20230822	171000	21253681849	1945	1945	1945	1945	0
117	20230822	170900	21253681849	1945	1945	1945	1945	0
118	20230822	170800	21253681849	1945	1945	1945	1945	0
119	20230822	170700	21253681849	1945	1945	1945	1945	0
120	20230822	170600	21253681849	1945	1945	1945	1945	0
121	20230822	170500	21253681849	1945	1945	1945	1945	0
122	20230822	170400	21253681849	1945	1945	1945	1945	99158
123	20230822	170300	21253681849	1945	1945	1945	1945	0
124	20230822	170200	21253681849	1945	1945	1945	1945	0
125	20230822	170100	21253681849	1945	1945	1945	1945	0
126	20230822	170000	21253681849	1945	1945	1945	1945	0
127	20230822	165900	21253681849	1945	1945	1945	1945	0
128	20230822	165800	21253681849	1945	1945	1945	1945	0
129	20230822	165700	21253681849	1945	1945	1945	1945	0
130	20230822	165600	21253681849	1945	1945	1945	1945	0
131	20230822	165500	21253681849	1945	1945	1945	1945	0
132	20230822	165400	21253681849	1945	1945	1945	1945	0
133	20230822	165300	21253681849	1945	1945	1945	1945	0
134	20230822	165200	21253681849	1945	1945	1945	1945	0
135	20230822	165100	21253681849	1945	1945	1945	1945	0
136	20230822	165000	21253681849	1945	1945	1945	1945	0
137	20230822	164900	21253681849	1945	1945	1945	1945	0
138	20230822	164800	21253681849	1945	1945	1945	1945	0
139	20230822	164700	21253681849	1945	1945	1945	1945	0
140	20230822	164600	21253681849	1945	1945	1945	1945	0
141	20230822	164500	21253681849	1945	1945	1945	1945	0
142	20230822	164400	21253681849	1945	1945	1945	1945	0
143	20230822	164300	21253681849	1945	1945	1945	1945	0
144	20230822	164200	21253681849	1945	1945	1945	1945	0
145	20230822	164100	21253681849	1945	1945	1945	1945	0
146	20230822	164000	21253681849	1945	1945	1945	1945	0
147	20230822	163900	21253681849	1945	1945	1945	1945	0
148	20230822	163800	21253681849	1945	1945	1945	1945	0
149	20230822	163700	21253681849	1945	1945	1945	1945	0
150	20230822	163600	21253681849	1945	1945	1945	1945	0
151	20230822	163500	21253681849	1945	1945	1945	1945	0
152	20230822	163400	21253681849	1945	1945	1945	1945	99158
153	20230822	163300	21253681849	1945	1945	1945	1945	0
154	20230822	163200	21253681849	1945	1945	1945	1945	0
155	20230822	163100	21253681849	1945	1945	1945	1945	0
156	20230822	163000	21253681849	1945	1945	1945	1945	0
157	20230822	162900	21253681849	1945	1945	1945	1945	0
158	20230822	162800	21253681849	1945	1945	1945	1945	0
159	20230822	162700	21253681849	1945	1945	1945	1945	0
160	20230822	162600	21253681849	1945	1945	1945	1945	0
161	20230822	162500	21253681849	1945	1945	1945	1945	0
162	20230822	162400	21253681849	1945	1945	1945	1945	0
163	20230822	162300	21253681849	1945	1945	1945	1945	0
164	20230822	162200	21253681849	1945	1945	1945	1945	0
165	20230822	162100	21253681849	1945	1945	1945	1945	0
166	20230822	162000	21253681849	1945	1945	1945	1945	0
167	20230822	161900	21253681849	1945	1945	1945	1945	0
168	20230822	161800	21253681849	1945	1945	1945	1945	0
169	20230822	161700	21253681849	1945	1945	1945	1945	0
170	20230822	161600	21253681849	1945	1945	1945	1945	0
171	20230822	161500	21253681849	1945	1945	1945	1945	0
172	20230822	161400	21253681849	1945	1945	1945	1945	0
173	20230822	161300	21253681849	1945	1945	1945	1945	0
174	20230822	161200	21253681849	1945	1945	1945	1945	0
175	20230822	161100	21253681849	1945	1945	1945	1945	0
176	20230822	161000	21253681849	1945	1945	1945	1945	0
177	20230822	160900	21253681849	1945	1945	1945	1945	0
178	20230822	160800	21253681849	1945	1945	1945	1945	0
179	20230822	160700	21253681849	1945	1945	1945	1945	0
180	20230822	160600	21253681849	1945	1945	1945	1945	0
181	20230822	160500	21253681849	1945	1945	1945	1945	0
182	20230822	160400	21253681849	1945	1945	1945	1945	99158
183	20230822	160300	21253681849	1945	1945	1945	1945	0
184	20230822	160200	21253681849	1945	1945	1945	1945	0
185	20230822	160100	21253681849	1945	1945	1945	1945	0
186	20230822	160000	21253681849	1945	1945	1945	1945	0
187	20230822	155900	21253681849	1945	1945	1945	1945	0
188	20230822	155800	21253681849	1945	1945	1945	1945	0
189	20230822	155700	21253681849	1945	1945	1945	1945	0
190	20230822	155600	21253681849	1945	1945	1945	1945	0
191	20230822	155500	21253681849	1945	1945	1945	1945	0
192	20230822	155400	21253681849	1945	1945	1945	1945	0
193	20230822	155300	21253681849	1945	1945	1945	1945	0
194	20230822	155200	21253681849	1945	1945	1945	1945	0
195	20230822	155100	21253681849	1945	1945	1945	1945	0
196	20230822	155000	21253681849	1945	1945	1945	1945	0
197	20230822	154900	21253681849	1945	1945	1945	1945	0
198	20230822	154800	21253681849	1945	1945	1945	1945	0
199	20230822	154700	21253681849	1945	1945	1945	1945	0
200	20230822	154600	21253681849	1945	1945	1945	1945	0
201	20230822	154500	21253681849	1945	1945	1945	1945	0
202	20230822	154400	21253681849	1945	1945	1945	1945	0
203	20230822	154300	21253681849	1945	1945	1945	1945	0
204	20230822	154200	21253681849	1945	1945	1945	1945	0
205	20230822	154100	21253681849	1945	1945	1945	1945	0
206	20230822	154000	21253681849	1945	1945	1945	1945	0
207	20230822	153900	21253681849	1945	1945	1945	1945	0
208	20230822	153800	21253681849	1945	1945	1945	1945	0
209	20230822	153700	21253681849	1945	1945	1945	1945	0
210	20230822	153600	21253681849	1945	1945	1945	1945	0
211	20230822	153500	21253681849	1945	1945	1945	1945	0
212	20230822	153400	21253681849	1945	1945	1945	1945	99158
213	20230822	153300	21253681849	1945	1945	1945	1945	0
214	20230822	153200	21253681849	1945	1945	1945	1945	0
215	20230822	153100	21253681849	1945	1945	1945	1945	0
216	20230822	153000	21253681849	1945	1945	1945	1945	99158
217	20230822	152900	21060819539	1941	1941	1941	1941	0
218	20230822	152800	21060819539	1941	1941	1941	1941	0
219	20230822	152700	21060819539	1941	1941	1941	1941	0
220	20230822	152600	21060819539	1941	1941	1941	1941	0
221	20230822	152500	21060819539	1941	1941	1941	1941	0
222	20230822	152400	21060819539	1941	1941	1941	1941	0
223	20230822	152300	21060819539	1941	1941	1941	1941	0
224	20230822	152200	21060819539	1941	1941	1941	1941	0
225	20230822	152100	21060819539	1941	1941	1941	1941	0
226	20230822	152000	21060819539	1941	1941	1941	1941	0
227	20230822	151900	21060819539	1941	1934	1941	1930	46016
228	20230822	151800	20971671426	1936	1932	1937	1931	14701
229	20230822	151700	20943263122	1931	1931	1938	1930	7461
230	20230822	151600	20928847484	1932	1934	1939	1928	9290
231	20230822	151500	20910898732	1934	1931	1940	1931	9183
232	20230822	151400	20893108730	1930	1910	1930	1903	23616
233	20230822	151300	20847907731	1910	1926	1926	1908	57487
234	20230822	151200	20738116344	1926	1937	1940	1926	14004
235	20230822	151100	20711063703	1937	1911	1940	1901	35636
236	20230822	151000	20642425288	1911	1946	1946	1901	127836
237	20230822	150900	20396334582	1946	1954	1954	1943	33365
238	20230822	150800	20331302173	1954	1970	1970	1951	53279
239	20230822	150700	20226755999	1970	1973	1974	1970	25678
240	20230822	150600	20176136619	1973	1977	1980	1973	17504
241	20230822	150500	20141530300	1977	1978	1980	1976	10477
242	20230822	150400	20120807117	1976	1978	1981	1975	42632
243	20230822	150300	20036500796	1980	1985	1985	1978	17356
244	20230822	150200	20002154746	1978	1980	1985	1978	11406
245	20230822	150100	19979557428	1981	1983	1986	1980	97407
246	20230822	150000	19786322315	1984	1981	1985	1979	16102
247	20230822	145900	19754397625	1982	1977	1983	1977	10043
248	20230822	145800	19734516062	1978	1976	1979	1976	12915
249	20230822	145700	19708982267	1979	1986	1986	1976	16098
250	20230822	145600	19677084606	1985	1986	1990	1985	25543
251	20230822	145500	19626316959	1985	1980	1989	1980	30881
252	20230822	145400	19564977468	1983	1980	1985	1978	3401
253	20230822	145300	19558237217	1986	1988	1988	1977	6646
254	20230822	145200	19545050765	1988	1981	1988	1973	16008
255	20230822	145100	19513355661	1990	1978	1990	1978	50513
256	20230822	145000	19413079963	1978	1977	1978	1975	7941
257	20230822	144900	19397384066	1977	1972	1977	1972	20377
258	20230822	144800	19357147424	1972	1971	1972	1970	6854
259	20230822	144700	19343637099	1970	1971	1972	1968	11862
260	20230822	144600	19320274415	1970	1971	1974	1970	9089
261	20230822	144500	19302356844	1970	1972	1973	1970	7031
262	20230822	144400	19288495787	1971	1972	1972	1971	1816
263	20230822	144300	19284915048	1971	1972	1973	1970	8592
264	20230822	144200	19267979768	1972	1973	1974	1972	4394
265	20230822	144100	19259310484	1972	1974	1974	1972	3628
266	20230822	144000	19252153219	1973	1973	1975	1973	4784
267	20230822	143900	19242710799	1971	1975	1975	1971	4271
268	20230822	143800	19234286777	1975	1976	1977	1975	11297
269	20230822	143700	19211970776	1976	1977	1977	1976	3594
270	20230822	143600	19204868466	1977	1977	1979	1976	2684
271	20230822	143500	19199561943	1977	1978	1980	1976	10784
272	20230822	143400	19178236339	1977	1977	1979	1977	4801
273	20230822	143300	19168741698	1977	1979	1979	1977	9814
274	20230822	143200	19149327917	1980	1977	1980	1976	9653
275	20230822	143100	19130226319	1977	1979	1980	1977	13634
276	20230822	143000	19103241682	1979	1976	1979	1976	5251
277	20230822	142900	19092865044	1976	1975	1979	1975	3295
278	20230822	142800	19086355068	1978	1979	1980	1970	11204
279	20230822	142700	19064236796	1980	1979	1980	1979	8795
280	20230822	142600	19046823915	1979	1977	1981	1977	12131
281	20230822	142500	19022814088	1978	1975	1978	1974	42279
282	20230822	142400	18939313374	1975	1978	1978	1974	7092
283	20230822	142300	18925306432	1976	1973	1976	1970	2940
284	20230822	142200	18919501749	1970	1976	1976	1970	12072
285	20230822	142100	18895703601	1977	1978	1978	1976	1803
286	20230822	142000	18892139561	1978	1977	1978	1977	4114
287	20230822	141900	18884005093	1977	1979	1979	1977	2491
288	20230822	141800	18879077902	1979	1980	1980	1979	2030
289	20230822	141700	18875059656	1980	1982	1982	1980	8450
290	20230822	141600	18858324441	1982	1985	1986	1982	23119
291	20230822	141500	18812460792	1984	1981	1984	1981	11343
292	20230822	141400	18789968549	1981	1980	1982	1979	4634
293	20230822	141300	18780787325	1980	1980	1982	1979	1688
294	20230822	141200	18777444450	1980	1981	1982	1980	3867
295	20230822	141100	18769786383	1981	1980	1982	1980	6283
296	20230822	141000	18757339761	1982	1976	1984	1976	16682
297	20230822	140900	18724305853	1976	1970	1976	1970	27350
298	20230822	140800	18670376749	1970	1970	1972	1968	11806
299	20230822	140700	18647119097	1971	1969	1971	1966	6097
300	20230822	140600	18635125874	1971	1971	1972	1966	16274
301	20230822	140500	18603091322	1970	1972	1974	1970	17372
302	20230822	140400	18568855031	1974	1979	1979	1971	32149
303	20230822	140300	18505391065	1979	1980	1980	1978	560
304	20230822	140200	18504283323	1978	1980	1981	1978	7267
305	20230822	140100	18489905508	1980	1980	1982	1977	4760
306	20230822	140000	18480481292	1980	1980	1980	1979	635
307	20230822	135900	18479224043	1981	1980	1982	1980	5864
308	20230822	135800	18467606196	1981	1977	1981	1975	7439
309	20230822	135700	18452890552	1977	1975	1977	1973	4283
310	20230822	135600	18444430682	1976	1976	1977	1970	17613
311	20230822	135500	18409708766	1972	1977	1977	1972	16892
312	20230822	135400	18376393184	1978	1981	1981	1975	22460
313	20230822	135300	18331973545	1981	1980	1981	1979	5089
314	20230822	135200	18321901233	1981	1980	1981	1979	10551
315	20230822	135100	18301010159	1980	1979	1981	1979	1696
316	20230822	135000	18297652245	1979	1981	1981	1978	12170
317	20230822	134900	18273571925	1979	1980	1983	1979	9475
318	20230822	134800	18254807455	1980	1982	1982	1979	13478
319	20230822	134700	18228110114	1982	1985	1985	1978	2374
320	20230822	134600	18223408175	1984	1980	1984	1978	9116
321	20230822	134500	18205354518	1980	1979	1980	1978	8837
322	20230822	134400	18187867015	1980	1980	1980	1978	7554
323	20230822	134300	18172914293	1978	1978	1980	1975	7422
324	20230822	134200	18158244521	1976	1980	1981	1976	35115
325	20230822	134100	18088766248	1980	1979	1981	1979	5831
326	20230822	134000	18077219442	1979	1980	1981	1979	12661
327	20230822	133900	18052161415	1980	1984	1987	1980	20595
328	20230822	133800	18011353879	1984	1987	1988	1983	15223
329	20230822	133700	17981134816	1988	1988	1989	1987	8171
330	20230822	133600	17964890831	1987	1991	1991	1987	5540
331	20230822	133500	17953875236	1991	1991	1991	1988	4966
332	20230822	133400	17943993011	1991	1990	1994	1989	5275
333	20230822	133300	17933490635	1991	1988	1995	1988	11857
334	20230822	133200	17909888751	1988	1995	1995	1988	24678
335	20230822	133100	17860751919	1995	1990	1996	1990	46953
336	20230822	133000	17767128417	1990	1989	1992	1988	17993
337	20230822	132900	17731320753	1989	1986	1989	1986	11535
338	20230822	132800	17708398490	1986	1986	1986	1982	8526
339	20230822	132700	17691485056	1986	1984	1986	1983	15493
340	20230822	132600	17660744116	1984	1985	1985	1981	2894
341	20230822	132500	17655000588	1985	1989	1990	1978	31799
342	20230822	132400	17591960787	1989	1987	1989	1987	14869
343	20230822	132300	17562397219	1987	1985	1987	1984	8427
344	20230822	132200	17545657545	1985	1985	1987	1984	11641
345	20230822	132100	17522544179	1985	1976	1986	1974	32148
346	20230822	132000	17458842060	1974	1974	1974	1973	11508
347	20230822	131900	17436128088	1973	1975	1975	1967	10674
348	20230822	131800	17415123652	1975	1970	1977	1966	9736
349	20230822	131700	17395961103	1977	1980	1980	1964	23800
350	20230822	131600	17349005396	1980	1979	1981	1976	3884
351	20230822	131500	17341317703	1976	1979	1979	1975	11981
352	20230822	131400	17317621660	1978	1980	1981	1975	4105
353	20230822	131300	17309501207	1980	1970	1980	1970	4838
354	20230822	131200	17299952830	1970	1969	1971	1966	19086
355	20230822	131100	17262395079	1970	1979	1980	1970	29327
356	20230822	131000	17204506747	1979	1978	1980	1975	19858
357	20230822	130900	17165246213	1979	1984	1985	1979	1936
358	20230822	130800	17161411140	1985	1980	1987	1980	12537
359	20230822	130700	17136530443	1985	1979	1986	1975	25042
360	20230822	130600	17086979690	1974	1986	1986	1974	39369
361	20230822	130500	17008997256	1986	1987	1988	1985	17856
362	20230822	130400	16973533770	1987	1985	1987	1985	4191
363	20230822	130300	16965212158	1986	1984	1986	1982	7440
364	20230822	130200	16950450523	1984	1986	1986	1983	7721
365	20230822	130100	16935131010	1986	1985	1986	1983	10240
366	20230822	130000	16914817849	1985	1986	1987	1984	33138
367	20230822	125900	16849007271	1986	1986	1986	1983	16365
368	20230822	125800	16816529276	1985	1978	1986	1977	21003
369	20230822	125700	16774925994	1978	1983	1983	1973	26893
370	20230822	125600	16721716535	1983	1983	1986	1981	19963
371	20230822	125500	16682123728	1982	1993	1993	1982	40363
372	20230822	125400	16601956082	1994	1979	1994	1976	93601
373	20230822	125300	16416098313	1979	1980	1983	1975	45282
374	20230822	125200	16326460567	1981	1972	1984	1970	65936
375	20230822	125100	16196045107	1973	1968	1974	1966	29132
376	20230822	125000	16138638753	1968	1957	1968	1956	73573
377	20230822	124900	15994408709	1957	1952	1957	1952	13431
378	20230822	124800	15968166170	1952	1950	1952	1949	15839
379	20230822	124700	15937271764	1949	1949	1950	1949	1876
380	20230822	124600	15933615431	1949	1949	1949	1947	5790
381	20230822	124500	15922335174	1949	1949	1949	1947	11912
382	20230822	124400	15899132718	1949	1949	1950	1948	5792
383	20230822	124300	15887844747	1948	1951	1951	1948	4421
384	20230822	124200	15879229742	1949	1952	1952	1948	5396
385	20230822	124100	15868707826	1952	1948	1952	1947	9117
386	20230822	124000	15850944930	1948	1953	1954	1947	4578
387	20230822	123900	15842017546	1954	1948	1954	1948	8146
388	20230822	123800	15826123714	1948	1949	1954	1948	8292
389	20230822	123700	15809953444	1949	1949	1950	1948	9294
390	20230822	123600	15791840479	1950	1953	1953	1949	2828
391	20230822	123500	15786324007	1951	1956	1957	1950	3903
392	20230822	123400	15778707028	1957	1958	1959	1952	6281
393	20230822	123300	15766414618	1958	1943	1959	1940	101350
394	20230822	123200	15569270432	1943	1947	1948	1943	24154
395	20230822	123100	15522281920	1947	1949	1949	1947	2250
396	20230822	123000	15517898352	1950	1951	1951	1949	11028
397	20230822	122900	15496392257	1952	1953	1954	1952	10621
398	20230822	122800	15475657980	1954	1956	1956	1952	1301
399	20230822	122700	15473116899	1954	1951	1956	1951	2064
400	20230822	122600	15469085675	1951	1950	1951	1949	3668
401	20230822	122500	15461931988	1950	1945	1950	1945	10503
402	20230822	122400	15441490827	1948	1960	1960	1943	67437
403	20230822	122300	15309980381	1960	1960	1964	1954	3322
404	20230822	122200	15303470328	1960	1953	1960	1952	14226
405	20230822	122100	15275661790	1952	1958	1960	1952	26840
406	20230822	122000	15223187704	1958	1962	1965	1958	16594
407	20230822	121900	15190660846	1962	1962	1965	1962	3367
408	20230822	121800	15184050014	1962	1963	1963	1961	14580
409	20230822	121700	15155443519	1964	1965	1965	1963	7861
410	20230822	121600	15140003910	1965	1971	1972	1965	13494
411	20230822	121500	15113444204	1972	1973	1975	1971	14584
412	20230822	121400	15084673816	1973	1977	1977	1971	8310
413	20230822	121300	15068268811	1977	1969	1977	1968	17323
414	20230822	121200	15034133068	1969	1963	1969	1963	4541
415	20230822	121100	15025207369	1963	1960	1963	1960	9850
416	20230822	121000	15005881359	1960	1964	1965	1958	13920
417	20230822	120900	14978571932	1964	1967	1970	1963	16297
418	20230822	120800	14946511957	1966	1962	1966	1962	10532
419	20230822	120700	14925828879	1963	1959	1963	1959	23494
420	20230822	120600	14879761803	1960	1960	1961	1959	7914
421	20230822	120500	14864250716	1960	1954	1960	1954	15999
422	20230822	120400	14832918896	1958	1951	1959	1951	28703
423	20230822	120300	14776821426	1951	1960	1960	1948	55816
424	20230822	120200	14667918493	1960	1964	1965	1950	112726
425	20230822	120100	14447228450	1964	1965	1968	1962	11546
426	20230822	120000	14424551046	1965	1968	1969	1965	28811
427	20230822	115900	14367868131	1968	1970	1971	1967	17274
428	20230822	115800	14333861697	1970	1971	1974	1968	32542
429	20230822	115700	14269727159	1971	1970	1973	1964	33751
430	20230822	115600	14203303755	1973	1976	1977	1970	35131
431	20230822	115500	14134015705	1976	1983	1984	1971	53271
432	20230822	115400	14028674977	1983	1989	1989	1983	31911
433	20230822	115300	13965303836	1988	1987	1989	1986	28338
434	20230822	115200	13908978706	1987	1988	1989	1986	30375
435	20230822	115100	13848609688	1989	1993	1994	1988	21376
436	20230822	115000	13806053279	1993	1985	1993	1981	35168
437	20230822	114900	13736094616	1985	1981	1986	1980	29874
438	20230822	114800	13676861085	1981	1987	1987	1980	66744
439	20230822	114700	13544552506	1983	1989	1992	1982	30834
440	20230822	114600	13483274324	1990	1991	1994	1988	43295
441	20230822	114500	13397098892	1991	1986	1991	1985	59647
442	20230822	114400	13278536220	1986	1996	1997	1985	120649
443	20230822	114300	13038397009	1997	2000	2000	1991	87503
444	20230822	114200	12863807441	2000	2010	2010	1999	131605
445	20230822	114100	12600515478	2005	2015	2020	2005	33435
446	20230822	114000	12533263858	2020	2020	2025	2015	24778
447	20230822	113900	12483251448	2020	2015	2025	2010	27571
448	20230822	113800	12427554423	2015	2010	2020	2000	53751
449	20230822	113700	12319513433	2005	2015	2020	2005	44138
450	20230822	113600	12230860423	2010	2015	2025	2010	46723
451	20230822	113500	12136560813	2010	2025	2025	2005	89427
452	20230822	113400	11956659388	2025	2015	2030	2015	60742
453	20230822	113300	11833841768	2010	2040	2040	2010	125479
454	20230822	113200	11580006508	2040	2030	2050	2025	185524
455	20230822	113100	11201592503	2025	2020	2030	2015	92764
456	20230822	113000	11013686218	2025	2030	2035	2010	172997
457	20230822	112900	10664900453	2030	2045	2050	2015	245270
458	20230822	112800	10167114708	2050	2060	2075	2040	352536
459	20230822	112700	9442124218	2065	2070	2070	2040	458924
460	20230822	112600	8498911833	2070	2035	2080	2020	593592
461	20230822	112500	7285132078	2000	2000	2000	2000	0
462	20230822	112400	7285132078	2000	1996	2005	1977	259312
463	20230822	112300	6767237490	1995	1973	1996	1973	157033
464	20230822	112200	6455453539	1973	1975	1977	1972	50867
465	20230822	112100	6355025621	1976	1976	1981	1975	92548
466	20230822	112000	6171872419	1976	1969	1976	1968	50252
467	20230822	111900	6072831556	1969	1964	1971	1963	43748
468	20230822	111800	5986701884	1965	1946	1965	1946	33359
469	20230822	111700	5921386038	1946	1939	1947	1938	7483
470	20230822	111600	5906857993	1940	1940	1940	1937	9508
471	20230822	111500	5888431521	1936	1940	1940	1936	18124
472	20230822	111400	5853328311	1937	1940	1942	1937	24659
473	20230822	111300	5805506030	1940	1942	1942	1939	22143
474	20230822	111200	5762541643	1940	1946	1946	1940	26714
475	20230822	111100	5710649620	1946	1955	1955	1945	57178
476	20230822	111000	5599161456	1955	1961	1961	1954	30494
477	20230822	110900	5539409068	1960	1966	1967	1960	37578
478	20230822	110800	5465690617	1965	1961	1966	1960	28879
479	20230822	110700	5409000190	1963	1954	1963	1951	46717
480	20230822	110600	5317615653	1953	1967	1970	1953	64832
481	20230822	110500	5190439426	1967	1977	1977	1962	105662
482	20230822	110400	4982111409	1979	1976	1985	1976	139599
483	20230822	110300	4705652078	1979	1962	1979	1962	101133
484	20230822	110200	4506150746	1962	1950	1963	1945	91604
485	20230822	110100	4327053399	1950	1945	1950	1944	41150
486	20230822	110000	4246965016	1945	1945	1946	1941	24519
487	20230822	105900	4199297173	1945	1942	1947	1940	44024
488	20230822	105800	4113647422	1942	1934	1942	1934	42854
489	20230822	105700	4030638411	1934	1940	1943	1930	36987
490	20230822	105600	3959084035	1943	1947	1950	1940	50471
491	20230822	105500	3860971614	1947	1952	1954	1946	46087
492	20230822	105400	3771057316	1952	1945	1952	1941	83243
493	20230822	105300	3609165227	1946	1950	1954	1942	63555
494	20230822	105200	3485286425	1950	1946	1980	1940	192602
495	20230822	105100	3109654586	1946	1930	1947	1925	121105
496	20230822	105000	2874878929	1930	1915	1930	1915	63304
497	20230822	104900	2753103787	1915	1906	1915	1905	42964
498	20230822	104800	2671034108	1906	1903	1906	1902	17695
499	20230822	104700	2637345134	1903	1901	1905	1901	23581
500	20230822	104600	2592466369	1899	1899	1901	1896	47002
501	20230822	104500	2503185171	1899	1889	1899	1889	106020
502	20230822	104400	2302275625	1889	1887	1889	1886	10115
503	20230822	104300	2283171972	1888	1889	1889	1887	5991
504	20230822	104200	2271864480	1890	1890	1890	1890	5457
505	20230822	104100	2261550750	1890	1890	1890	1887	39027
506	20230822	104000	2187858953	1890	1890	1891	1890	10322
507	20230822	103900	2168348517	1890	1891	1892	1888	34624
508	20230822	103800	2102922785	1892	1886	1893	1886	25818
509	20230822	103700	2054132096	1885	1880	1885	1878	10173
510	20230822	103600	2034973601	1879	1877	1879	1876	4287
511	20230822	103500	2026928029	1876	1875	1876	1875	947
512	20230822	103400	2025151674	1875	1875	1875	1873	66
513	20230822	103300	2025027928	1876	1870	1876	1870	13247
514	20230822	103200	2000240983	1870	1871	1871	1865	3644
515	20230822	103100	1993437649	1871	1871	1872	1867	2162
516	20230822	103000	1989394767	1871	1871	1872	1870	38081
517	20230822	102900	1918167183	1872	1870	1872	1870	20170
518	20230822	102800	1880449275	1870	1873	1873	1870	4039
519	20230822	102700	1872890499	1873	1873	1873	1873	597
520	20230822	102600	1871772318	1873	1872	1873	1872	45
521	20230822	102500	1871688051	1872	1873	1873	1872	3010
522	20230822	102400	1866053249	1874	1873	1874	1872	3205
523	20230822	102300	1860050000	1873	1871	1873	1871	385
524	20230822	102200	1859328956	1871	1872	1873	1871	3330
525	20230822	102100	1853095545	1872	1873	1877	1871	6706
526	20230822	102000	1840542510	1873	1877	1877	1872	6268
527	20230822	101900	1828797466	1875	1876	1881	1875	1558
528	20230822	101800	1825875317	1874	1883	1883	1874	20454
529	20230822	101700	1787496285	1880	1884	1885	1880	2897
530	20230822	101600	1782042429	1880	1884	1885	1880	766
531	20230822	101500	1780600875	1885	1885	1891	1885	30419
532	20230822	101400	1723130109	1885	1877	1885	1877	1827
533	20230822	101300	1719691250	1878	1876	1878	1876	5075
534	20230822	101200	1710161153	1875	1876	1876	1875	2715
535	20230822	101100	1705068910	1876	1877	1877	1876	3195
536	20230822	101000	1699073678	1878	1878	1878	1876	3892
537	20230822	100900	1691769412	1879	1884	1884	1876	20710
538	20230822	100800	1652883759	1883	1883	1885	1883	7202
539	20230822	100700	1639315764	1883	1877	1887	1876	808
540	20230822	100600	1637798511	1887	1882	1887	1875	33822
541	20230822	100500	1574290319	1885	1885	1885	1882	14412
542	20230822	100400	1547147974	1883	1888	1890	1883	15726
543	20230822	100300	1517494899	1888	1891	1891	1884	29432
544	20230822	100200	1461961697	1891	1890	1891	1882	20985
545	20230822	100100	1422375979	1890	1889	1892	1888	31254
546	20230822	100000	1363292274	1887	1890	1893	1886	31194
547	20230822	095900	1304334599	1890	1884	1894	1883	54544
548	20230822	095800	1201314616	1884	1880	1885	1872	43211
549	20230822	095700	1119963780	1880	1876	1880	1870	18009
550	20230822	095600	1086211570	1876	1877	1881	1875	22677
551	20230822	095500	1043605988	1876	1875	1883	1861	18596
552	20230822	095400	1008696942	1875	1877	1878	1869	23241
553	20230822	095300	965209012	1878	1873	1882	1860	13219
554	20230822	095200	940438391	1873	1875	1875	1871	7627
555	20230822	095100	926148767	1876	1877	1880	1876	14272
556	20230822	095000	899332876	1885	1875	1885	1868	25728
557	20230822	094900	850882037	1885	1863	1885	1862	32183
558	20230822	094800	790625564	1863	1864	1864	1856	21733
559	20230822	094700	750211289	1864	1856	1865	1856	30534
560	20230822	094600	693425542	1856	1856	1859	1849	10183
561	20230822	094500	674529135	1857	1851	1857	1851	18467
562	20230822	094400	640265573	1855	1855	1856	1850	14268
563	20230822	094300	613800291	1850	1853	1855	1850	2918
564	20230822	094200	608397727	1854	1853	1854	1850	1270
565	20230822	094100	606047771	1855	1856	1857	1853	905
566	20230822	094000	604367844	1856	1856	1856	1849	1162
567	20230822	093900	602211531	1849	1857	1857	1848	4366
568	20230822	093800	594131878	1858	1858	1859	1858	3388
569	20230822	093700	587833900	1860	1853	1860	1853	9054
570	20230822	093600	571015498	1854	1846	1854	1845	36448
571	20230822	093500	503608121	1845	1836	1846	1836	14334
572	20230822	093400	477219397	1836	1837	1837	1836	1616
573	20230822	093300	474251305	1837	1836	1837	1835	3610
574	20230822	093200	467624282	1836	1835	1836	1835	1503
575	20230822	093100	464866139	1835	1831	1835	1831	1650
576	20230822	093000	461842027	1830	1833	1833	1830	4108
577	20230822	092900	454320609	1833	1834	1834	1833	1438
578	20230822	092800	451684031	1834	1834	1835	1833	392
579	20230822	092700	450965152	1835	1833	1835	1833	2720
580	20230822	092600	445977884	1833	1833	1833	1832	1164
581	20230822	092500	443844672	1833	1831	1833	1831	922
582	20230822	092400	442156456	1831	1834	1834	1830	4891
583	20230822	092300	433198358	1834	1834	1835	1831	3937
584	20230822	092200	425985468	1835	1839	1840	1833	8506
585	20230822	092100	410368528	1839	1834	1839	1833	5774
586	20230822	092000	399772988	1832	1840	1840	1831	11668
587	20230822	091900	378376431	1840	1844	1845	1839	10047
588	20230822	091800	359877690	1844	1845	1848	1844	12440
589	20230822	091700	336917541	1845	1840	1847	1840	5349
590	20230822	091600	327045147	1840	1846	1847	1837	15572
591	20230822	091500	298377375	1846	1839	1847	1838	12017
592	20230822	091400	276228038	1840	1840	1841	1837	4100
593	20230822	091300	268686794	1840	1833	1841	1832	6222
594	20230822	091200	257263219	1832	1820	1832	1820	74254
595	20230822	091100	121842813	1811	1812	1820	1810	2986
596	20230822	091000	116433423	1812	1813	1813	1812	1412
597	20230822	090900	113873479	1821	1821	1822	1813	607
598	20230822	090800	112767720	1822	1812	1823	1812	1256
599	20230822	090700	110479615	1812	1810	1812	1805	2793
600	20230822	090600	105428523	1810	1809	1812	1809	430
601	20230822	090500	104649543	1812	1812	1814	1804	7062
602	20230822	090400	91888459	1812	1811	1814	1807	5363
603	20230822	090300	82181641	1814	1815	1815	1810	3093
604	20230822	090200	76577350	1814	1819	1825	1814	15543
605	20230822	090100	48340642	1820	1825	1825	1819	2957
606	20230822	090000	42951456	1825	1825	1827	1825	23535