KissMeData/046970/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191500	26905900190	1955	1955	1955	1955	108161
3	20230914	191400	26905900190	1955	1955	1955	1955	0
4	20230914	191300	26905900190	1955	1955	1955	1955	0
5	20230914	191200	26905900190	1955	1955	1955	1955	0
6	20230914	191100	26905900190	1955	1955	1955	1955	0
7	20230914	191000	26905900190	1955	1955	1955	1955	0
8	20230914	190900	26905900190	1955	1955	1955	1955	0
9	20230914	190800	26905900190	1955	1955	1955	1955	0
10	20230914	190700	26905900190	1955	1955	1955	1955	0
11	20230914	190600	26905900190	1955	1955	1955	1955	0
12	20230914	190500	26905900190	1955	1955	1955	1955	0
13	20230914	190400	26905900190	1955	1955	1955	1955	0
14	20230914	190300	26905900190	1955	1955	1955	1955	0
15	20230914	190200	26905900190	1955	1955	1955	1955	0
16	20230914	190100	26905900190	1955	1955	1955	1955	0
17	20230914	190000	26905900190	1955	1955	1955	1955	0
18	20230914	185900	26905900190	1955	1955	1955	1955	0
19	20230914	185800	26905900190	1955	1955	1955	1955	0
20	20230914	185700	26905900190	1955	1955	1955	1955	0
21	20230914	185600	26905900190	1955	1955	1955	1955	0
22	20230914	185500	26905900190	1955	1955	1955	1955	0
23	20230914	185400	26905900190	1955	1955	1955	1955	0
24	20230914	185300	26905900190	1955	1955	1955	1955	0
25	20230914	185200	26905900190	1955	1955	1955	1955	0
26	20230914	185100	26905900190	1955	1955	1955	1955	0
27	20230914	185000	26905900190	1955	1955	1955	1955	0
28	20230914	184900	26905900190	1955	1955	1955	1955	0
29	20230914	184800	26905900190	1955	1955	1955	1955	0
30	20230914	184700	26905900190	1955	1955	1955	1955	0
31	20230914	184600	26905900190	1955	1955	1955	1955	0
32	20230914	184500	26905900190	1955	1955	1955	1955	108161
33	20230914	184400	26905900190	1955	1955	1955	1955	0
34	20230914	184300	26905900190	1955	1955	1955	1955	0
35	20230914	184200	26905900190	1955	1955	1955	1955	0
36	20230914	184100	26905900190	1955	1955	1955	1955	0
37	20230914	184000	26905900190	1955	1955	1955	1955	0
38	20230914	183900	26905900190	1955	1955	1955	1955	0
39	20230914	183800	26905900190	1955	1955	1955	1955	0
40	20230914	183700	26905900190	1955	1955	1955	1955	0
41	20230914	183600	26905900190	1955	1955	1955	1955	0
42	20230914	183500	26905900190	1955	1955	1955	1955	0
43	20230914	183400	26905900190	1955	1955	1955	1955	0
44	20230914	183300	26905900190	1955	1955	1955	1955	0
45	20230914	183200	26905900190	1955	1955	1955	1955	0
46	20230914	183100	26905900190	1955	1955	1955	1955	0
47	20230914	183000	26905900190	1955	1955	1955	1955	0
48	20230914	182900	26905900190	1955	1955	1955	1955	0
49	20230914	182800	26905900190	1955	1955	1955	1955	0
50	20230914	182700	26905900190	1955	1955	1955	1955	0
51	20230914	182600	26905900190	1955	1955	1955	1955	0
52	20230914	182500	26905900190	1955	1955	1955	1955	0
53	20230914	182400	26905900190	1955	1955	1955	1955	0
54	20230914	182300	26905900190	1955	1955	1955	1955	0
55	20230914	182200	26905900190	1955	1955	1955	1955	0
56	20230914	182100	26905900190	1955	1955	1955	1955	0
57	20230914	182000	26905900190	1955	1955	1955	1955	0
58	20230914	181900	26905900190	1955	1955	1955	1955	0
59	20230914	181800	26905900190	1955	1955	1955	1955	0
60	20230914	181700	26905900190	1955	1955	1955	1955	0
61	20230914	181600	26905900190	1955	1955	1955	1955	0
62	20230914	181500	26905900190	1955	1955	1955	1955	108161
63	20230914	181400	26905900190	1955	1955	1955	1955	0
64	20230914	181300	26905900190	1955	1955	1955	1955	0
65	20230914	181200	26905900190	1955	1955	1955	1955	0
66	20230914	181100	26905900190	1955	1955	1955	1955	0
67	20230914	181000	26905900190	1955	1955	1955	1955	0
68	20230914	180900	26905900190	1955	1955	1955	1955	0
69	20230914	180800	26905900190	1955	1955	1955	1955	0
70	20230914	180700	26905900190	1955	1955	1955	1955	0
71	20230914	180600	26905900190	1955	1955	1955	1955	0
72	20230914	180500	26905900190	1955	1955	1955	1955	0
73	20230914	180400	26905900190	1955	1955	1955	1955	0
74	20230914	180300	26905900190	1955	1955	1955	1955	0
75	20230914	180200	26905900190	1955	1955	1955	1955	0
76	20230914	180100	26905900190	1955	1955	1955	1955	0
77	20230914	180000	26905900190	1955	1955	1955	1955	0
78	20230914	175900	26905900190	1955	1955	1955	1955	0
79	20230914	175800	26905900190	1955	1955	1955	1955	0
80	20230914	175700	26905900190	1955	1955	1955	1955	0
81	20230914	175600	26905900190	1955	1955	1955	1955	0
82	20230914	175500	26905900190	1955	1955	1955	1955	0
83	20230914	175400	26905900190	1955	1955	1955	1955	0
84	20230914	175300	26905900190	1955	1955	1955	1955	0
85	20230914	175200	26905900190	1955	1955	1955	1955	0
86	20230914	175100	26905900190	1955	1955	1955	1955	0
87	20230914	175000	26905900190	1955	1955	1955	1955	0
88	20230914	174900	26905900190	1955	1955	1955	1955	0
89	20230914	174800	26905900190	1955	1955	1955	1955	0
90	20230914	174700	26905900190	1955	1955	1955	1955	0
91	20230914	174600	26905900190	1955	1955	1955	1955	0
92	20230914	174500	26905900190	1955	1955	1955	1955	108161
93	20230914	174400	26905900190	1955	1955	1955	1955	0
94	20230914	174300	26905900190	1955	1955	1955	1955	0
95	20230914	174200	26905900190	1955	1955	1955	1955	0
96	20230914	174100	26905900190	1955	1955	1955	1955	0
97	20230914	174000	26905900190	1955	1955	1955	1955	0
98	20230914	173900	26905900190	1955	1955	1955	1955	0
99	20230914	173800	26905900190	1955	1955	1955	1955	0
100	20230914	173700	26905900190	1955	1955	1955	1955	0
101	20230914	173600	26905900190	1955	1955	1955	1955	0
102	20230914	173500	26905900190	1955	1955	1955	1955	0
103	20230914	173400	26905900190	1955	1955	1955	1955	0
104	20230914	173300	26905900190	1955	1955	1955	1955	0
105	20230914	173200	26905900190	1955	1955	1955	1955	0
106	20230914	173100	26905900190	1955	1955	1955	1955	0
107	20230914	173000	26905900190	1955	1955	1955	1955	0
108	20230914	172900	26905900190	1955	1955	1955	1955	0
109	20230914	172800	26905900190	1955	1955	1955	1955	0
110	20230914	172700	26905900190	1955	1955	1955	1955	0
111	20230914	172600	26905900190	1955	1955	1955	1955	0
112	20230914	172500	26905900190	1955	1955	1955	1955	0
113	20230914	172400	26905900190	1955	1955	1955	1955	0
114	20230914	172300	26905900190	1955	1955	1955	1955	0
115	20230914	172200	26905900190	1955	1955	1955	1955	0
116	20230914	172100	26905900190	1955	1955	1955	1955	0
117	20230914	172000	26905900190	1955	1955	1955	1955	0
118	20230914	171900	26905900190	1955	1955	1955	1955	0
119	20230914	171800	26905900190	1955	1955	1955	1955	0
120	20230914	171700	26905900190	1955	1955	1955	1955	0
121	20230914	171600	26905900190	1955	1955	1955	1955	0
122	20230914	171500	26905900190	1955	1955	1955	1955	108161
123	20230914	171400	26905900190	1955	1955	1955	1955	0
124	20230914	171300	26905900190	1955	1955	1955	1955	0
125	20230914	171200	26905900190	1955	1955	1955	1955	0
126	20230914	171100	26905900190	1955	1955	1955	1955	0
127	20230914	171000	26905900190	1955	1955	1955	1955	0
128	20230914	170900	26905900190	1955	1955	1955	1955	0
129	20230914	170800	26905900190	1955	1955	1955	1955	0
130	20230914	170700	26905900190	1955	1955	1955	1955	0
131	20230914	170600	26905900190	1955	1955	1955	1955	0
132	20230914	170500	26905900190	1955	1955	1955	1955	0
133	20230914	170400	26905900190	1955	1955	1955	1955	0
134	20230914	170300	26905900190	1955	1955	1955	1955	0
135	20230914	170200	26905900190	1955	1955	1955	1955	0
136	20230914	170100	26905900190	1955	1955	1955	1955	0
137	20230914	170000	26905900190	1955	1955	1955	1955	0
138	20230914	165900	26905900190	1955	1955	1955	1955	0
139	20230914	165800	26905900190	1955	1955	1955	1955	0
140	20230914	165700	26905900190	1955	1955	1955	1955	0
141	20230914	165600	26905900190	1955	1955	1955	1955	0
142	20230914	165500	26905900190	1955	1955	1955	1955	0
143	20230914	165400	26905900190	1955	1955	1955	1955	0
144	20230914	165300	26905900190	1955	1955	1955	1955	0
145	20230914	165200	26905900190	1955	1955	1955	1955	0
146	20230914	165100	26905900190	1955	1955	1955	1955	0
147	20230914	165000	26905900190	1955	1955	1955	1955	0
148	20230914	164900	26905900190	1955	1955	1955	1955	0
149	20230914	164800	26905900190	1955	1955	1955	1955	0
150	20230914	164700	26905900190	1955	1955	1955	1955	0
151	20230914	164600	26905900190	1955	1955	1955	1955	0
152	20230914	164500	26905900190	1955	1955	1955	1955	108161
153	20230914	164400	26905900190	1955	1955	1955	1955	0
154	20230914	164300	26905900190	1955	1955	1955	1955	0
155	20230914	164200	26905900190	1955	1955	1955	1955	0
156	20230914	164100	26905900190	1955	1955	1955	1955	0
157	20230914	164000	26905900190	1955	1955	1955	1955	0
158	20230914	163900	26905900190	1955	1955	1955	1955	0
159	20230914	163800	26905900190	1955	1955	1955	1955	0
160	20230914	163700	26905900190	1955	1955	1955	1955	0
161	20230914	163600	26905900190	1955	1955	1955	1955	0
162	20230914	163500	26905900190	1955	1955	1955	1955	0
163	20230914	163400	26905900190	1955	1955	1955	1955	0
164	20230914	163300	26905900190	1955	1955	1955	1955	0
165	20230914	163200	26905900190	1955	1955	1955	1955	0
166	20230914	163100	26905900190	1955	1955	1955	1955	0
167	20230914	163000	26905900190	1955	1955	1955	1955	0
168	20230914	162900	26905900190	1955	1955	1955	1955	0
169	20230914	162800	26905900190	1955	1955	1955	1955	0
170	20230914	162700	26905900190	1955	1955	1955	1955	0
171	20230914	162600	26905900190	1955	1955	1955	1955	0
172	20230914	162500	26905900190	1955	1955	1955	1955	0
173	20230914	162400	26905900190	1955	1955	1955	1955	0
174	20230914	162300	26905900190	1955	1955	1955	1955	0
175	20230914	162200	26905900190	1955	1955	1955	1955	0
176	20230914	162100	26905900190	1955	1955	1955	1955	0
177	20230914	162000	26905900190	1955	1955	1955	1955	0
178	20230914	161900	26905900190	1955	1955	1955	1955	0
179	20230914	161800	26905900190	1955	1955	1955	1955	0
180	20230914	161700	26905900190	1955	1955	1955	1955	0
181	20230914	161600	26905900190	1955	1955	1955	1955	0
182	20230914	161500	26905900190	1955	1955	1955	1955	108161
183	20230914	161400	26905900190	1955	1955	1955	1955	0
184	20230914	161300	26905900190	1955	1955	1955	1955	0
185	20230914	161200	26905900190	1955	1955	1955	1955	0
186	20230914	161100	26905900190	1955	1955	1955	1955	0
187	20230914	161000	26905900190	1955	1955	1955	1955	0
188	20230914	160900	26905900190	1955	1955	1955	1955	0
189	20230914	160800	26905900190	1955	1955	1955	1955	0
190	20230914	160700	26905900190	1955	1955	1955	1955	0
191	20230914	160600	26905900190	1955	1955	1955	1955	0
192	20230914	160500	26905900190	1955	1955	1955	1955	0
193	20230914	160400	26905900190	1955	1955	1955	1955	0
194	20230914	160300	26905900190	1955	1955	1955	1955	0
195	20230914	160200	26905900190	1955	1955	1955	1955	0
196	20230914	160100	26905900190	1955	1955	1955	1955	0
197	20230914	160000	26905900190	1955	1955	1955	1955	0
198	20230914	155900	26905900190	1955	1955	1955	1955	0
199	20230914	155800	26905900190	1955	1955	1955	1955	0
200	20230914	155700	26905900190	1955	1955	1955	1955	0
201	20230914	155600	26905900190	1955	1955	1955	1955	0
202	20230914	155500	26905900190	1955	1955	1955	1955	0
203	20230914	155400	26905900190	1955	1955	1955	1955	0
204	20230914	155300	26905900190	1955	1955	1955	1955	0
205	20230914	155200	26905900190	1955	1955	1955	1955	0
206	20230914	155100	26905900190	1955	1955	1955	1955	0
207	20230914	155000	26905900190	1955	1955	1955	1955	0
208	20230914	154900	26905900190	1955	1955	1955	1955	0
209	20230914	154800	26905900190	1955	1955	1955	1955	0
210	20230914	154700	26905900190	1955	1955	1955	1955	0
211	20230914	154600	26905900190	1955	1955	1955	1955	0
212	20230914	154500	26905900190	1955	1955	1955	1955	108161
213	20230914	154400	26905900190	1955	1955	1955	1955	0
214	20230914	154300	26905900190	1955	1955	1955	1955	0
215	20230914	154200	26905900190	1955	1955	1955	1955	0
216	20230914	154100	26905900190	1955	1955	1955	1955	0
217	20230914	154000	26905900190	1955	1955	1955	1955	0
218	20230914	153900	26905900190	1955	1955	1955	1955	0
219	20230914	153800	26905900190	1955	1955	1955	1955	0
220	20230914	153700	26905900190	1955	1955	1955	1955	0
221	20230914	153600	26905900190	1955	1955	1955	1955	0
222	20230914	153500	26905900190	1955	1955	1955	1955	0
223	20230914	153400	26905900190	1955	1955	1955	1955	0
224	20230914	153300	26905900190	1955	1955	1955	1955	0
225	20230914	153200	26905900190	1955	1955	1955	1955	0
226	20230914	153100	26905900190	1955	1955	1955	1955	0
227	20230914	153000	26905900190	1955	1955	1955	1955	108161
228	20230914	152900	26694445435	1955	1955	1955	1955	0
229	20230914	152800	26694445435	1955	1955	1955	1955	0
230	20230914	152700	26694445435	1955	1955	1955	1955	0
231	20230914	152600	26694445435	1955	1955	1955	1955	0
232	20230914	152500	26694445435	1955	1955	1955	1955	0
233	20230914	152400	26694445435	1955	1955	1955	1955	0
234	20230914	152300	26694445435	1955	1955	1955	1955	0
235	20230914	152200	26694445435	1955	1955	1955	1955	0
236	20230914	152100	26694445435	1955	1955	1955	1955	0
237	20230914	152000	26694445435	1955	1955	1955	1955	0
238	20230914	151900	26694445435	1955	1941	1955	1940	20349
239	20230914	151800	26654866230	1942	1947	1948	1940	30713
240	20230914	151700	26595220793	1947	1948	1949	1946	7141
241	20230914	151600	26581313907	1949	1945	1950	1945	8256
242	20230914	151500	26565227499	1944	1953	1953	1942	34901
243	20230914	151400	26497285403	1955	1959	1960	1954	6113
244	20230914	151300	26485327334	1960	1963	1964	1952	12539
245	20230914	151200	26460778893	1963	1947	1966	1945	37975
246	20230914	151100	26386622488	1947	1948	1948	1947	2319
247	20230914	151000	26382107234	1948	1946	1950	1945	12740
248	20230914	150900	26357295108	1945	1946	1948	1945	5570
249	20230914	150800	26346454997	1946	1949	1949	1944	16399
250	20230914	150700	26314529082	1948	1950	1950	1947	9008
251	20230914	150600	26296972878	1950	1949	1953	1949	8804
252	20230914	150500	26279791146	1949	1949	1949	1945	8729
253	20230914	150400	26262797898	1947	1950	1950	1947	5437
254	20230914	150300	26252201877	1950	1945	1950	1945	5430
255	20230914	150200	26241625711	1945	1946	1948	1944	9272
256	20230914	150100	26223590739	1945	1948	1948	1943	10139
257	20230914	150000	26203878807	1945	1952	1953	1945	13177
258	20230914	145900	26178189611	1952	1952	1953	1952	2198
259	20230914	145800	26173898892	1952	1953	1954	1952	3834
260	20230914	145700	26166409915	1950	1953	1953	1949	1901
261	20230914	145600	26162700166	1952	1951	1952	1947	14129
262	20230914	145500	26135153102	1951	1954	1954	1949	4494
263	20230914	145400	26126388947	1951	1955	1955	1950	7112
264	20230914	145300	26112508673	1955	1952	1955	1952	1362
265	20230914	145200	26109848203	1952	1953	1958	1951	9387
266	20230914	145100	26091518274	1958	1953	1958	1953	16033
267	20230914	145000	26060142893	1952	1946	1952	1945	17509
268	20230914	144900	26026074236	1944	1948	1948	1944	10540
269	20230914	144800	26005568469	1947	1945	1955	1945	11698
270	20230914	144700	25982783849	1945	1943	1945	1941	21117
271	20230914	144600	25941765106	1943	1951	1955	1942	36684
272	20230914	144500	25870400003	1951	1965	1965	1948	40134
273	20230914	144400	25791939146	1965	1960	1966	1960	7476
274	20230914	144300	25777282764	1960	1965	1965	1960	25200
275	20230914	144200	25727852093	1965	1969	1969	1965	14922
276	20230914	144100	25698517318	1969	1970	1970	1969	2513
277	20230914	144000	25693569143	1969	1968	1970	1967	4921
278	20230914	143900	25683883240	1968	1970	1970	1968	2811
279	20230914	143800	25678346541	1971	1968	1972	1967	10021
280	20230914	143700	25658612029	1968	1967	1971	1967	628
281	20230914	143600	25657375862	1970	1967	1970	1967	5097
282	20230914	143500	25647347361	1972	1964	1972	1964	2573
283	20230914	143400	25642279723	1963	1964	1965	1963	6024
284	20230914	143300	25630451793	1964	1969	1970	1963	2310
285	20230914	143200	25625912198	1970	1970	1970	1967	2074
286	20230914	143100	25621829564	1970	1962	1971	1962	7589
287	20230914	143000	25606887644	1962	1965	1968	1962	12009
288	20230914	142900	25583311522	1965	1969	1970	1965	6173
289	20230914	142800	25571167864	1969	1971	1971	1969	360
290	20230914	142700	25570458889	1969	1974	1975	1969	5371
291	20230914	142600	25559871662	1974	1975	1977	1974	9893
292	20230914	142500	25540321447	1975	1975	1976	1970	7097
293	20230914	142400	25526305438	1975	1969	1977	1969	14949
294	20230914	142300	25496792343	1968	1968	1968	1962	5576
295	20230914	142200	25485845342	1968	1968	1969	1966	1969
296	20230914	142100	25481970209	1968	1973	1973	1966	3328
297	20230914	142000	25475414076	1973	1969	1973	1968	4071
298	20230914	141900	25467394776	1969	1963	1969	1963	2235
299	20230914	141800	25462994331	1963	1970	1970	1962	6146
300	20230914	141700	25450931083	1963	1966	1970	1962	2820
301	20230914	141600	25445392905	1961	1961	1966	1961	9956
302	20230914	141500	25425859646	1961	1969	1969	1961	17381
303	20230914	141400	25391718274	1969	1968	1969	1967	955
304	20230914	141300	25389838215	1968	1969	1971	1968	2986
305	20230914	141200	25383956285	1969	1973	1974	1969	5411
306	20230914	141100	25373282012	1970	1966	1973	1966	4981
307	20230914	141000	25363484363	1964	1967	1967	1964	3651
308	20230914	140900	25356308581	1967	1967	1967	1967	12215
309	20230914	140800	25332281676	1965	1967	1967	1965	4816
310	20230914	140700	25322815593	1967	1969	1969	1964	15835
311	20230914	140600	25291676965	1969	1972	1973	1967	5643
312	20230914	140500	25280559434	1972	1975	1978	1972	14760
313	20230914	140400	25251420192	1974	1966	1975	1963	14202
314	20230914	140300	25223451611	1964	1963	1968	1963	7901
315	20230914	140200	25207934014	1962	1969	1970	1962	4837
316	20230914	140100	25198422113	1969	1966	1970	1966	4011
317	20230914	140000	25190526278	1965	1964	1966	1962	2805
318	20230914	135900	25185019206	1964	1962	1965	1961	8651
319	20230914	135800	25168049063	1962	1962	1967	1962	3076
320	20230914	135700	25162010515	1962	1969	1969	1960	10830
321	20230914	135600	25140770728	1969	1966	1972	1962	8300
322	20230914	135500	25124419510	1966	1963	1967	1961	10359
323	20230914	135400	25104087943	1963	1968	1970	1962	17790
324	20230914	135300	25069116333	1972	1968	1976	1967	2885
325	20230914	135200	25063437056	1968	1977	1977	1966	5610
326	20230914	135100	25052401005	1967	1967	1979	1963	25440
327	20230914	135000	25002397896	1967	1975	1975	1966	9158
328	20230914	134900	24984351907	1975	1974	1979	1973	12236
329	20230914	134800	24960171235	1974	1979	1981	1972	8777
330	20230914	134700	24942810793	1979	1979	1980	1976	7434
331	20230914	134600	24928107452	1979	1969	1982	1969	28296
332	20230914	134500	24872158351	1970	1973	1976	1970	12626
333	20230914	134400	24847267688	1973	1975	1980	1973	8222
334	20230914	134300	24831037444	1975	1982	1982	1975	5490
335	20230914	134200	24820184692	1982	1981	1983	1973	24196
336	20230914	134100	24772363736	1978	1985	1986	1974	13635
337	20230914	134000	24745363179	1984	1980	1990	1978	25783
338	20230914	133900	24694115421	1979	1980	1983	1979	16526
339	20230914	133800	24661391987	1980	1985	1987	1979	51491
340	20230914	133700	24559331400	1986	1994	1996	1984	52012
341	20230914	133600	24455791028	1996	1987	1997	1987	30733
342	20230914	133500	24394477509	1987	1988	1996	1984	48111
343	20230914	133400	24298733926	1989	1987	1990	1977	42629
344	20230914	133300	24214096550	1988	1983	1989	1980	37064
345	20230914	133200	24140471289	1989	1973	1989	1972	29899
346	20230914	133100	24081242602	1973	1976	1979	1971	19255
347	20230914	133000	24043194331	1976	1970	1976	1968	28723
348	20230914	132900	23986553543	1971	1960	1971	1959	23294
349	20230914	132800	23940731508	1960	1959	1969	1956	26967
350	20230914	132700	23887779689	1956	1963	1963	1954	13993
351	20230914	132600	23860372963	1962	1951	1963	1950	15378
352	20230914	132500	23830289692	1950	1949	1956	1945	14299
353	20230914	132400	23802391495	1949	1951	1953	1944	19109
354	20230914	132300	23765170237	1951	1946	1953	1945	18462
355	20230914	132200	23729230462	1945	1950	1962	1944	29531
356	20230914	132100	23671704713	1950	1968	1968	1945	36977
357	20230914	132000	23599567043	1960	1960	1968	1941	98141
358	20230914	131900	23408158598	1961	1970	1971	1961	44366
359	20230914	131800	23321053523	1971	1963	1973	1962	15493
360	20230914	131700	23290597355	1963	1972	1972	1962	41186
361	20230914	131600	23209648528	1972	1961	1982	1958	84952
362	20230914	131500	23042321551	1961	1988	1990	1960	108901
363	20230914	131400	22827517227	1987	2000	2000	1986	114026
364	20230914	131300	22600218338	2000	1998	2010	1995	89146
365	20230914	131200	22421948563	1995	2005	2025	1995	327505
366	20230914	131100	21764134373	2000	1998	2015	1991	233896
367	20230914	131000	21295553031	1998	1968	2020	1968	503569
368	20230914	130900	20288308485	1966	1966	1969	1965	8437
369	20230914	130800	20271711954	1966	1966	1967	1965	4496
370	20230914	130700	20262869548	1964	1967	1967	1963	4051
371	20230914	130600	20254904871	1967	1960	1967	1960	9783
372	20230914	130500	20235700225	1960	1965	1967	1960	16122
373	20230914	130400	20204028619	1964	1963	1964	1963	6729
374	20230914	130300	20190817041	1963	1959	1963	1959	2453
375	20230914	130200	20186010083	1960	1960	1960	1959	2652
376	20230914	130100	20180812220	1960	1965	1965	1960	5315
377	20230914	130000	20170382280	1966	1963	1966	1962	3722
378	20230914	125900	20163068857	1962	1962	1962	1961	3470
379	20230914	125800	20156260845	1961	1963	1963	1961	6828
380	20230914	125700	20142858389	1963	1963	1963	1961	185
381	20230914	125600	20142495413	1963	1963	1964	1958	3399
382	20230914	125500	20135823111	1963	1961	1963	1958	2700
383	20230914	125400	20130529677	1961	1962	1963	1959	5105
384	20230914	125300	20120523841	1960	1961	1963	1960	10789
385	20230914	125200	20099367214	1960	1962	1962	1959	6568
386	20230914	125100	20086494945	1960	1964	1964	1960	3193
387	20230914	125000	20080232144	1964	1966	1966	1964	4671
388	20230914	124900	20071055003	1965	1964	1965	1964	1306
389	20230914	124800	20068489465	1964	1964	1965	1964	2669
390	20230914	124700	20063246399	1964	1968	1968	1964	2143
391	20230914	124600	20059032604	1969	1972	1972	1967	3577
392	20230914	124500	20051987886	1972	1973	1974	1971	2596
393	20230914	124400	20046868112	1973	1964	1973	1964	14862
394	20230914	124300	20017588229	1964	1962	1964	1954	5422
395	20230914	124200	20006949260	1963	1958	1964	1958	1429
396	20230914	124100	20004148973	1958	1953	1958	1951	21090
397	20230914	124000	19962991070	1953	1953	1956	1951	13255
398	20230914	123900	19937103120	1954	1956	1956	1954	3745
399	20230914	123800	19929783171	1956	1958	1958	1956	787
400	20230914	123700	19928242898	1958	1958	1960	1958	1767
401	20230914	123600	19924781599	1961	1957	1961	1953	8685
402	20230914	123500	19907790120	1961	1958	1962	1956	2520
403	20230914	123400	19902855942	1962	1961	1967	1953	6220
404	20230914	123300	19890652387	1960	1956	1969	1950	27502
405	20230914	123200	19836919959	1961	1955	1969	1951	11510
406	20230914	123100	19814379918	1951	1960	1960	1949	12382
407	20230914	123000	19790199163	1957	1963	1963	1957	2988
408	20230914	122900	19784343101	1962	1969	1970	1962	4441
409	20230914	122800	19775609491	1969	1966	1972	1966	7362
410	20230914	122700	19761127032	1973	1962	1973	1959	18698
411	20230914	122600	19724350575	1961	1959	1961	1956	13474
412	20230914	122500	19697961404	1959	1962	1962	1959	4969
413	20230914	122400	19688223738	1960	1965	1966	1960	9717
414	20230914	122300	19669148812	1964	1965	1966	1964	7076
415	20230914	122200	19655245858	1965	1967	1968	1965	2462
416	20230914	122100	19650404840	1968	1966	1970	1966	3372
417	20230914	122000	19643771630	1967	1969	1969	1964	2373
418	20230914	121900	19639105708	1969	1961	1970	1959	23095
419	20230914	121800	19593793313	1961	1965	1966	1961	12978
420	20230914	121700	19568310760	1966	1968	1969	1966	5229
421	20230914	121600	19558022350	1968	1971	1971	1967	22404
422	20230914	121500	19513930693	1970	1975	1978	1967	21438
423	20230914	121400	19471661422	1975	1975	1979	1973	12048
424	20230914	121300	19447844516	1975	1970	1980	1969	82401
425	20230914	121200	19285091299	1971	1971	1973	1969	10833
426	20230914	121100	19263740079	1970	1965	1972	1965	18013
427	20230914	121000	19228276439	1965	1970	1972	1960	20310
428	20230914	120900	19188279711	1970	1958	1970	1956	34610
429	20230914	120800	19120336331	1959	1954	1960	1954	10074
430	20230914	120700	19100633655	1954	1949	1955	1949	3016
431	20230914	120600	19094750661	1949	1943	1949	1943	1092
432	20230914	120500	19092623537	1947	1942	1947	1941	23597
433	20230914	120400	19046782531	1943	1946	1947	1942	12415
434	20230914	120300	19022651709	1946	1946	1947	1945	3476
435	20230914	120200	19015888767	1947	1951	1951	1947	4401
436	20230914	120100	19007310428	1950	1952	1952	1950	1805
437	20230914	120000	19003789586	1952	1954	1954	1952	14180
438	20230914	115900	18976096698	1954	1954	1955	1953	2593
439	20230914	115800	18971029468	1954	1954	1954	1953	658
440	20230914	115700	18969743879	1954	1955	1955	1953	664
441	20230914	115600	18968446737	1954	1950	1954	1950	12760
442	20230914	115500	18943534263	1948	1945	1953	1945	19818
443	20230914	115400	18904950714	1946	1949	1949	1945	9274
444	20230914	115300	18886889056	1949	1951	1951	1948	10394
445	20230914	115200	18866626018	1950	1952	1952	1950	10743
446	20230914	115100	18845672197	1952	1953	1953	1952	4660
447	20230914	115000	18836572981	1953	1953	1953	1952	5835
448	20230914	114900	18825177704	1952	1953	1953	1951	6843
449	20230914	114800	18811817964	1954	1953	1955	1953	6484
450	20230914	114700	18799147472	1953	1954	1954	1952	6233
451	20230914	114600	18786975355	1952	1956	1956	1952	10793
452	20230914	114500	18765887412	1956	1955	1956	1955	3876
453	20230914	114400	18758308144	1956	1955	1956	1955	3426
454	20230914	114300	18751610130	1956	1958	1958	1955	1607
455	20230914	114200	18748468069	1957	1959	1959	1953	2963
456	20230914	114100	18742674514	1959	1950	1959	1949	5141
457	20230914	114000	18732636582	1951	1951	1953	1947	3489
458	20230914	113900	18725834457	1952	1949	1952	1947	3798
459	20230914	113800	18718425363	1949	1950	1951	1946	1605
460	20230914	113700	18715297277	1950	1948	1952	1945	4959
461	20230914	113600	18705639182	1948	1953	1953	1947	7107
462	20230914	113500	18691801609	1953	1943	1957	1943	7500
463	20230914	113400	18677180357	1943	1949	1949	1940	12779
464	20230914	113300	18652355244	1948	1963	1963	1948	18365
465	20230914	113200	18616499964	1963	1963	1967	1954	15248
466	20230914	113100	18586594720	1955	1954	1963	1952	21162
467	20230914	113000	18545198978	1953	1944	1955	1943	20041
468	20230914	112900	18506059603	1946	1939	1946	1938	11926
469	20230914	112800	18482915982	1940	1947	1952	1938	15287
470	20230914	112700	18453201265	1947	1936	1947	1930	19174
471	20230914	112600	18416003440	1930	1946	1946	1930	70526
472	20230914	112500	18279455869	1946	1950	1953	1946	47468
473	20230914	112400	18186947170	1950	1953	1953	1949	29392
474	20230914	112300	18129614347	1953	1957	1957	1952	30059
475	20230914	112200	18070897777	1957	1964	1964	1950	32446
476	20230914	112100	18007485594	1964	1974	1974	1962	52944
477	20230914	112000	17903249584	1973	1971	1974	1970	26126
478	20230914	111900	17851717878	1970	1975	1975	1968	9632
479	20230914	111800	17832727643	1974	1966	1975	1963	39293
480	20230914	111700	17755353507	1968	1971	1971	1963	40936
481	20230914	111600	17674770688	1970	1973	1973	1969	20682
482	20230914	111500	17633998888	1972	1951	1974	1950	45935
483	20230914	111400	17543777755	1951	1968	1968	1940	53221
484	20230914	111300	17439733820	1966	1971	1973	1966	67952
485	20230914	111200	17305846700	1971	1974	1976	1970	34197
486	20230914	111100	17238386385	1976	1980	1980	1972	131942
487	20230914	111000	16977915939	1979	1976	1982	1969	60629
488	20230914	110900	16857988759	1976	1966	1982	1964	133372
489	20230914	110800	16595059264	1966	1952	1977	1951	88981
490	20230914	110700	16419898577	1952	1942	1953	1941	9187
491	20230914	110600	16402004976	1942	1960	1960	1940	65495
492	20230914	110500	16274092314	1960	1946	1971	1945	134645
493	20230914	110400	16010287652	1946	1928	1946	1925	83866
494	20230914	110300	15847800368	1927	1932	1933	1926	45594
495	20230914	110200	15759842082	1932	1934	1934	1928	46716
496	20230914	110100	15669680345	1933	1935	1941	1930	58609
497	20230914	110000	15556291819	1933	1949	1950	1916	145060
498	20230914	105900	15275843882	1949	1943	1950	1938	88033
499	20230914	105800	15104789597	1945	1954	1964	1941	129050
500	20230914	105700	14852863429	1954	1980	1981	1946	196315
501	20230914	105600	14467497765	1980	1990	1991	1976	71348
502	20230914	105500	14326124594	1991	1974	1992	1974	107940
503	20230914	105400	14111794927	1974	1988	1988	1974	116662
504	20230914	105300	13880771966	1988	1998	1998	1981	38851
505	20230914	105200	13803480903	1998	2000	2010	1998	55326
506	20230914	105100	13692802200	2000	1990	2020	1978	205144
507	20230914	105000	13283017498	1989	2005	2005	1989	149819
508	20230914	104900	12984155046	2005	2010	2015	1998	73265
509	20230914	104800	12837516080	2010	1996	2020	1996	147254
510	20230914	104700	12541549792	1996	2000	2010	1980	303982
511	20230914	104600	11934939236	2000	2040	2040	1992	411180
512	20230914	104500	11108725212	2035	2035	2060	2025	213843
513	20230914	104400	10671221627	2030	2025	2070	2015	464440
514	20230914	104300	9719610002	2025	2055	2080	2025	491235
515	20230914	104200	8712113227	2055	1983	2065	1980	1064358
516	20230914	104100	6553323007	1982	1969	1996	1963	773667
517	20230914	104000	5023341289	1979	1979	1979	1979	0
518	20230914	103900	5023341289	1979	1979	1979	1979	0
519	20230914	103800	5023341289	1979	1886	1979	1885	638733
520	20230914	103700	3783252001	1886	1875	1886	1870	38626
521	20230914	103600	3710629936	1870	1874	1883	1870	40961
522	20230914	103500	3633768930	1875	1867	1875	1866	21111
523	20230914	103400	3594297091	1867	1864	1867	1863	7743
524	20230914	103300	3579858725	1865	1870	1873	1854	53261
525	20230914	103200	3480463728	1873	1868	1886	1864	96424
526	20230914	103100	3299923444	1867	1859	1868	1854	35415
527	20230914	103000	3233946046	1859	1859	1868	1850	19011
528	20230914	102900	3198563573	1860	1868	1869	1859	47529
529	20230914	102800	3109951785	1868	1846	1880	1846	106029
530	20230914	102700	2912145231	1847	1835	1847	1835	17247
531	20230914	102600	2880366843	1835	1832	1836	1832	1772
532	20230914	102500	2877116065	1835	1831	1835	1831	3117
533	20230914	102400	2871407711	1831	1832	1832	1826	4724
534	20230914	102300	2862770554	1832	1831	1836	1827	2220
535	20230914	102200	2858706475	1831	1827	1831	1826	5537
536	20230914	102100	2848587122	1826	1828	1833	1825	10681
537	20230914	102000	2829081223	1827	1835	1836	1827	48941
538	20230914	101900	2739454294	1834	1839	1839	1834	14421
539	20230914	101800	2712969317	1838	1839	1841	1838	6359
540	20230914	101700	2701277439	1838	1840	1842	1838	12942
541	20230914	101600	2677469805	1842	1839	1844	1839	2880
542	20230914	101500	2672172243	1839	1843	1844	1838	9629
543	20230914	101400	2654444651	1844	1839	1845	1839	9949
544	20230914	101300	2636120308	1841	1840	1841	1837	15455
545	20230914	101200	2607703856	1840	1840	1849	1838	16007
546	20230914	101100	2578250213	1841	1841	1850	1840	32148
547	20230914	101000	2518997529	1841	1853	1860	1840	70212
548	20230914	100900	2388886537	1853	1840	1890	1840	148197
549	20230914	100800	2112212658	1840	1846	1846	1839	10854
550	20230914	100700	2092204092	1846	1840	1851	1833	20735
551	20230914	100600	2054062697	1840	1833	1842	1832	9632
552	20230914	100500	2036395012	1842	1836	1846	1831	20193
553	20230914	100400	1999328874	1837	1850	1850	1830	17584
554	20230914	100300	1966995730	1850	1851	1851	1838	37696
555	20230914	100200	1897547569	1844	1856	1856	1843	12333
556	20230914	100100	1874775814	1859	1864	1865	1846	49779
557	20230914	100000	1782524389	1858	1861	1868	1852	66173
558	20230914	095900	1659506174	1860	1846	1862	1845	51405
559	20230914	095800	1564266688	1846	1845	1846	1844	20503
560	20230914	095700	1526433834	1846	1845	1846	1838	8262
561	20230914	095600	1511205769	1845	1843	1847	1840	17681
562	20230914	095500	1478584885	1843	1835	1843	1835	19558
563	20230914	095400	1442599749	1836	1827	1836	1826	18399
564	20230914	095300	1408956750	1826	1825	1827	1824	2105
565	20230914	095200	1405114988	1825	1828	1828	1825	5548
566	20230914	095100	1394984489	1826	1826	1831	1825	5201
567	20230914	095000	1385482370	1825	1827	1827	1825	6245
568	20230914	094900	1374083866	1827	1829	1832	1827	7785
569	20230914	094800	1359848340	1830	1830	1831	1830	2564
570	20230914	094700	1355155220	1831	1832	1832	1831	331
571	20230914	094600	1354548958	1832	1834	1834	1829	12655
572	20230914	094500	1331382191	1833	1832	1833	1832	3296
573	20230914	094400	1325343916	1832	1830	1832	1829	6704
574	20230914	094300	1313065249	1830	1831	1831	1829	5170
575	20230914	094200	1303604422	1831	1836	1836	1830	3809
576	20230914	094100	1296627503	1838	1835	1838	1835	8789
577	20230914	094000	1280495722	1832	1831	1835	1830	2195
578	20230914	093900	1276477971	1830	1837	1837	1830	1488
579	20230914	093800	1273747753	1838	1836	1838	1831	3065
580	20230914	093700	1268122327	1835	1830	1839	1830	5188
581	20230914	093600	1258601823	1837	1828	1837	1826	3304
582	20230914	093500	1252548800	1830	1832	1832	1829	202
583	20230914	093400	1252179140	1832	1833	1834	1827	4779
584	20230914	093300	1243437912	1833	1832	1835	1832	4019
585	20230914	093200	1236067941	1833	1826	1833	1826	2475
586	20230914	093100	1231541171	1826	1834	1835	1826	13986
587	20230914	093000	1205959342	1831	1832	1837	1831	3304
588	20230914	092900	1199895021	1837	1833	1839	1831	12575
589	20230914	092800	1176811576	1833	1829	1833	1825	4708
590	20230914	092700	1168203565	1829	1825	1829	1825	3149
591	20230914	092600	1162449343	1825	1834	1834	1825	14239
592	20230914	092500	1136409683	1836	1838	1838	1829	7618
593	20230914	092400	1122449965	1837	1838	1841	1836	16331
594	20230914	092300	1092428360	1840	1834	1840	1828	25015
595	20230914	092200	1046482722	1834	1825	1834	1825	11770
596	20230914	092100	1024937041	1825	1827	1829	1825	4191
597	20230914	092000	1017278222	1826	1822	1826	1822	2173
598	20230914	091900	1013316216	1823	1825	1825	1822	2173
599	20230914	091800	1009352914	1825	1824	1825	1822	3342
600	20230914	091700	1003257087	1824	1827	1827	1824	20905
601	20230914	091600	965110095	1827	1835	1835	1827	15566
602	20230914	091500	936660017	1827	1836	1842	1825	33097
603	20230914	091400	875918277	1836	1842	1844	1835	50102
604	20230914	091300	783699180	1840	1834	1845	1831	39231
605	20230914	091200	711568194	1834	1831	1834	1825	20417
606	20230914	091100	674202769	1831	1810	1834	1803	38017
607	20230914	091000	605027694	1805	1808	1810	1798	11270
608	20230914	090900	584716225	1808	1810	1810	1795	7458
609	20230914	090800	571275870	1810	1820	1820	1810	15976
610	20230914	090700	542308654	1810	1798	1820	1787	25830
611	20230914	090600	495737775	1785	1815	1820	1785	45537
612	20230914	090500	413644809	1820	1822	1822	1816	18539
613	20230914	090400	379947291	1821	1821	1822	1817	21619
614	20230914	090300	340616691	1822	1830	1833	1820	37769
615	20230914	090200	271610130	1832	1832	1837	1830	25565
616	20230914	090100	224713933	1830	1831	1837	1816	27697
617	20230914	090000	174122005	1831	1800	1831	1800	96425