KissMeData/052420/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192100	4181030203	1942	1942	1942	1942	92531
3	20230908	192000	4181030203	1942	1942	1942	1942	0
4	20230908	191900	4181030203	1942	1942	1942	1942	0
5	20230908	191800	4181030203	1942	1942	1942	1942	0
6	20230908	191700	4181030203	1942	1942	1942	1942	0
7	20230908	191600	4181030203	1942	1942	1942	1942	0
8	20230908	191500	4181030203	1942	1942	1942	1942	0
9	20230908	191400	4181030203	1942	1942	1942	1942	0
10	20230908	191300	4181030203	1942	1942	1942	1942	0
11	20230908	191200	4181030203	1942	1942	1942	1942	0
12	20230908	191100	4181030203	1942	1942	1942	1942	0
13	20230908	191000	4181030203	1942	1942	1942	1942	0
14	20230908	190900	4181030203	1942	1942	1942	1942	0
15	20230908	190800	4181030203	1942	1942	1942	1942	0
16	20230908	190700	4181030203	1942	1942	1942	1942	0
17	20230908	190600	4181030203	1942	1942	1942	1942	0
18	20230908	190500	4181030203	1942	1942	1942	1942	0
19	20230908	190400	4181030203	1942	1942	1942	1942	0
20	20230908	190300	4181030203	1942	1942	1942	1942	0
21	20230908	190200	4181030203	1942	1942	1942	1942	0
22	20230908	190100	4181030203	1942	1942	1942	1942	0
23	20230908	190000	4181030203	1942	1942	1942	1942	0
24	20230908	185900	4181030203	1942	1942	1942	1942	0
25	20230908	185800	4181030203	1942	1942	1942	1942	0
26	20230908	185700	4181030203	1942	1942	1942	1942	0
27	20230908	185600	4181030203	1942	1942	1942	1942	0
28	20230908	185500	4181030203	1942	1942	1942	1942	0
29	20230908	185400	4181030203	1942	1942	1942	1942	0
30	20230908	185300	4181030203	1942	1942	1942	1942	0
31	20230908	185200	4181030203	1942	1942	1942	1942	0
32	20230908	185100	4181030203	1942	1942	1942	1942	92531
33	20230908	185000	4181030203	1942	1942	1942	1942	0
34	20230908	184900	4181030203	1942	1942	1942	1942	0
35	20230908	184800	4181030203	1942	1942	1942	1942	0
36	20230908	184700	4181030203	1942	1942	1942	1942	0
37	20230908	184600	4181030203	1942	1942	1942	1942	0
38	20230908	184500	4181030203	1942	1942	1942	1942	0
39	20230908	184400	4181030203	1942	1942	1942	1942	0
40	20230908	184300	4181030203	1942	1942	1942	1942	0
41	20230908	184200	4181030203	1942	1942	1942	1942	0
42	20230908	184100	4181030203	1942	1942	1942	1942	0
43	20230908	184000	4181030203	1942	1942	1942	1942	0
44	20230908	183900	4181030203	1942	1942	1942	1942	0
45	20230908	183800	4181030203	1942	1942	1942	1942	0
46	20230908	183700	4181030203	1942	1942	1942	1942	0
47	20230908	183600	4181030203	1942	1942	1942	1942	0
48	20230908	183500	4181030203	1942	1942	1942	1942	0
49	20230908	183400	4181030203	1942	1942	1942	1942	0
50	20230908	183300	4181030203	1942	1942	1942	1942	0
51	20230908	183200	4181030203	1942	1942	1942	1942	0
52	20230908	183100	4181030203	1942	1942	1942	1942	0
53	20230908	183000	4181030203	1942	1942	1942	1942	0
54	20230908	182900	4181030203	1942	1942	1942	1942	0
55	20230908	182800	4181030203	1942	1942	1942	1942	0
56	20230908	182700	4181030203	1942	1942	1942	1942	0
57	20230908	182600	4181030203	1942	1942	1942	1942	0
58	20230908	182500	4181030203	1942	1942	1942	1942	0
59	20230908	182400	4181030203	1942	1942	1942	1942	0
60	20230908	182300	4181030203	1942	1942	1942	1942	0
61	20230908	182200	4181030203	1942	1942	1942	1942	0
62	20230908	182100	4181030203	1942	1942	1942	1942	92531
63	20230908	182000	4181030203	1942	1942	1942	1942	0
64	20230908	181900	4181030203	1942	1942	1942	1942	0
65	20230908	181800	4181030203	1942	1942	1942	1942	0
66	20230908	181700	4181030203	1942	1942	1942	1942	0
67	20230908	181600	4181030203	1942	1942	1942	1942	0
68	20230908	181500	4181030203	1942	1942	1942	1942	0
69	20230908	181400	4181030203	1942	1942	1942	1942	0
70	20230908	181300	4181030203	1942	1942	1942	1942	0
71	20230908	181200	4181030203	1942	1942	1942	1942	0
72	20230908	181100	4181030203	1942	1942	1942	1942	0
73	20230908	181000	4181030203	1942	1942	1942	1942	0
74	20230908	180900	4181030203	1942	1942	1942	1942	0
75	20230908	180800	4181030203	1942	1942	1942	1942	0
76	20230908	180700	4181030203	1942	1942	1942	1942	0
77	20230908	180600	4181030203	1942	1942	1942	1942	0
78	20230908	180500	4181030203	1942	1942	1942	1942	0
79	20230908	180400	4181030203	1942	1942	1942	1942	0
80	20230908	180300	4181030203	1942	1942	1942	1942	0
81	20230908	180200	4181030203	1942	1942	1942	1942	0
82	20230908	180100	4181030203	1942	1942	1942	1942	0
83	20230908	180000	4181030203	1942	1942	1942	1942	0
84	20230908	175900	4181030203	1942	1942	1942	1942	0
85	20230908	175800	4181030203	1942	1942	1942	1942	0
86	20230908	175700	4181030203	1942	1942	1942	1942	0
87	20230908	175600	4181030203	1942	1942	1942	1942	0
88	20230908	175500	4181030203	1942	1942	1942	1942	0
89	20230908	175400	4181030203	1942	1942	1942	1942	0
90	20230908	175300	4181030203	1942	1942	1942	1942	0
91	20230908	175200	4181030203	1942	1942	1942	1942	0
92	20230908	175100	4181030203	1942	1942	1942	1942	92531
93	20230908	175000	4181030203	1942	1942	1942	1942	0
94	20230908	174900	4181030203	1942	1942	1942	1942	0
95	20230908	174800	4181030203	1942	1942	1942	1942	0
96	20230908	174700	4181030203	1942	1942	1942	1942	0
97	20230908	174600	4181030203	1942	1942	1942	1942	0
98	20230908	174500	4181030203	1942	1942	1942	1942	0
99	20230908	174400	4181030203	1942	1942	1942	1942	0
100	20230908	174300	4181030203	1942	1942	1942	1942	0
101	20230908	174200	4181030203	1942	1942	1942	1942	0
102	20230908	174100	4181030203	1942	1942	1942	1942	0
103	20230908	174000	4181030203	1942	1942	1942	1942	0
104	20230908	173900	4181030203	1942	1942	1942	1942	0
105	20230908	173800	4181030203	1942	1942	1942	1942	0
106	20230908	173700	4181030203	1942	1942	1942	1942	0
107	20230908	173600	4181030203	1942	1942	1942	1942	0
108	20230908	173500	4181030203	1942	1942	1942	1942	0
109	20230908	173400	4181030203	1942	1942	1942	1942	0
110	20230908	173300	4181030203	1942	1942	1942	1942	0
111	20230908	173200	4181030203	1942	1942	1942	1942	0
112	20230908	173100	4181030203	1942	1942	1942	1942	0
113	20230908	173000	4181030203	1942	1942	1942	1942	0
114	20230908	172900	4181030203	1942	1942	1942	1942	0
115	20230908	172800	4181030203	1942	1942	1942	1942	0
116	20230908	172700	4181030203	1942	1942	1942	1942	0
117	20230908	172600	4181030203	1942	1942	1942	1942	0
118	20230908	172500	4181030203	1942	1942	1942	1942	0
119	20230908	172400	4181030203	1942	1942	1942	1942	0
120	20230908	172300	4181030203	1942	1942	1942	1942	0
121	20230908	172200	4181030203	1942	1942	1942	1942	0
122	20230908	172100	4181030203	1942	1942	1942	1942	92531
123	20230908	172000	4181030203	1942	1942	1942	1942	0
124	20230908	171900	4181030203	1942	1942	1942	1942	0
125	20230908	171800	4181030203	1942	1942	1942	1942	0
126	20230908	171700	4181030203	1942	1942	1942	1942	0
127	20230908	171600	4181030203	1942	1942	1942	1942	0
128	20230908	171500	4181030203	1942	1942	1942	1942	0
129	20230908	171400	4181030203	1942	1942	1942	1942	0
130	20230908	171300	4181030203	1942	1942	1942	1942	0
131	20230908	171200	4181030203	1942	1942	1942	1942	0
132	20230908	171100	4181030203	1942	1942	1942	1942	0
133	20230908	171000	4181030203	1942	1942	1942	1942	0
134	20230908	170900	4181030203	1942	1942	1942	1942	0
135	20230908	170800	4181030203	1942	1942	1942	1942	0
136	20230908	170700	4181030203	1942	1942	1942	1942	0
137	20230908	170600	4181030203	1942	1942	1942	1942	0
138	20230908	170500	4181030203	1942	1942	1942	1942	0
139	20230908	170400	4181030203	1942	1942	1942	1942	0
140	20230908	170300	4181030203	1942	1942	1942	1942	0
141	20230908	170200	4181030203	1942	1942	1942	1942	0
142	20230908	170100	4181030203	1942	1942	1942	1942	0
143	20230908	170000	4181030203	1942	1942	1942	1942	0
144	20230908	165900	4181030203	1942	1942	1942	1942	0
145	20230908	165800	4181030203	1942	1942	1942	1942	0
146	20230908	165700	4181030203	1942	1942	1942	1942	0
147	20230908	165600	4181030203	1942	1942	1942	1942	0
148	20230908	165500	4181030203	1942	1942	1942	1942	0
149	20230908	165400	4181030203	1942	1942	1942	1942	0
150	20230908	165300	4181030203	1942	1942	1942	1942	0
151	20230908	165200	4181030203	1942	1942	1942	1942	0
152	20230908	165100	4181030203	1942	1942	1942	1942	92531
153	20230908	165000	4181030203	1942	1942	1942	1942	0
154	20230908	164900	4181030203	1942	1942	1942	1942	0
155	20230908	164800	4181030203	1942	1942	1942	1942	0
156	20230908	164700	4181030203	1942	1942	1942	1942	0
157	20230908	164600	4181030203	1942	1942	1942	1942	0
158	20230908	164500	4181030203	1942	1942	1942	1942	0
159	20230908	164400	4181030203	1942	1942	1942	1942	0
160	20230908	164300	4181030203	1942	1942	1942	1942	0
161	20230908	164200	4181030203	1942	1942	1942	1942	0
162	20230908	164100	4181030203	1942	1942	1942	1942	0
163	20230908	164000	4181030203	1942	1942	1942	1942	0
164	20230908	163900	4181030203	1942	1942	1942	1942	0
165	20230908	163800	4181030203	1942	1942	1942	1942	0
166	20230908	163700	4181030203	1942	1942	1942	1942	0
167	20230908	163600	4181030203	1942	1942	1942	1942	0
168	20230908	163500	4181030203	1942	1942	1942	1942	0
169	20230908	163400	4181030203	1942	1942	1942	1942	0
170	20230908	163300	4181030203	1942	1942	1942	1942	0
171	20230908	163200	4181030203	1942	1942	1942	1942	0
172	20230908	163100	4181030203	1942	1942	1942	1942	0
173	20230908	163000	4181030203	1942	1942	1942	1942	0
174	20230908	162900	4181030203	1942	1942	1942	1942	0
175	20230908	162800	4181030203	1942	1942	1942	1942	0
176	20230908	162700	4181030203	1942	1942	1942	1942	0
177	20230908	162600	4181030203	1942	1942	1942	1942	0
178	20230908	162500	4181030203	1942	1942	1942	1942	0
179	20230908	162400	4181030203	1942	1942	1942	1942	0
180	20230908	162300	4181030203	1942	1942	1942	1942	0
181	20230908	162200	4181030203	1942	1942	1942	1942	0
182	20230908	162100	4181030203	1942	1942	1942	1942	92531
183	20230908	162000	4181030203	1942	1942	1942	1942	0
184	20230908	161900	4181030203	1942	1942	1942	1942	0
185	20230908	161800	4181030203	1942	1942	1942	1942	0
186	20230908	161700	4181030203	1942	1942	1942	1942	0
187	20230908	161600	4181030203	1942	1942	1942	1942	0
188	20230908	161500	4181030203	1942	1942	1942	1942	0
189	20230908	161400	4181030203	1942	1942	1942	1942	0
190	20230908	161300	4181030203	1942	1942	1942	1942	0
191	20230908	161200	4181030203	1942	1942	1942	1942	0
192	20230908	161100	4181030203	1942	1942	1942	1942	0
193	20230908	161000	4181030203	1942	1942	1942	1942	0
194	20230908	160900	4181030203	1942	1942	1942	1942	0
195	20230908	160800	4181030203	1942	1942	1942	1942	0
196	20230908	160700	4181030203	1942	1942	1942	1942	0
197	20230908	160600	4181030203	1942	1942	1942	1942	0
198	20230908	160500	4181030203	1942	1942	1942	1942	0
199	20230908	160400	4181030203	1942	1942	1942	1942	0
200	20230908	160300	4181030203	1942	1942	1942	1942	0
201	20230908	160200	4181030203	1942	1942	1942	1942	0
202	20230908	160100	4181030203	1942	1942	1942	1942	0
203	20230908	160000	4181030203	1942	1942	1942	1942	0
204	20230908	155900	4181030203	1942	1942	1942	1942	0
205	20230908	155800	4181030203	1942	1942	1942	1942	0
206	20230908	155700	4181030203	1942	1942	1942	1942	0
207	20230908	155600	4181030203	1942	1942	1942	1942	0
208	20230908	155500	4181030203	1942	1942	1942	1942	0
209	20230908	155400	4181030203	1942	1942	1942	1942	0
210	20230908	155300	4181030203	1942	1942	1942	1942	0
211	20230908	155200	4181030203	1942	1942	1942	1942	0
212	20230908	155100	4181030203	1942	1942	1942	1942	92531
213	20230908	155000	4181030203	1942	1942	1942	1942	0
214	20230908	154900	4181030203	1942	1942	1942	1942	0
215	20230908	154800	4181030203	1942	1942	1942	1942	0
216	20230908	154700	4181030203	1942	1942	1942	1942	0
217	20230908	154600	4181030203	1942	1942	1942	1942	0
218	20230908	154500	4181030203	1942	1942	1942	1942	0
219	20230908	154400	4181030203	1942	1942	1942	1942	0
220	20230908	154300	4181030203	1942	1942	1942	1942	0
221	20230908	154200	4181030203	1942	1942	1942	1942	0
222	20230908	154100	4181030203	1942	1942	1942	1942	0
223	20230908	154000	4181030203	1942	1942	1942	1942	0
224	20230908	153900	4181030203	1942	1942	1942	1942	0
225	20230908	153800	4181030203	1942	1942	1942	1942	0
226	20230908	153700	4181030203	1942	1942	1942	1942	0
227	20230908	153600	4181030203	1942	1942	1942	1942	0
228	20230908	153500	4181030203	1942	1942	1942	1942	0
229	20230908	153400	4181030203	1942	1942	1942	1942	0
230	20230908	153300	4181030203	1942	1942	1942	1942	0
231	20230908	153200	4181030203	1942	1942	1942	1942	0
232	20230908	153100	4181030203	1942	1942	1942	1942	0
233	20230908	153000	4181030203	1942	1942	1942	1942	92531
234	20230908	152900	4001335001	1960	1960	1960	1960	0
235	20230908	152800	4001335001	1960	1960	1960	1960	0
236	20230908	152700	4001335001	1960	1960	1960	1960	0
237	20230908	152600	4001335001	1960	1960	1960	1960	0
238	20230908	152500	4001335001	1960	1960	1960	1960	0
239	20230908	152400	4001335001	1960	1960	1960	1960	0
240	20230908	152300	4001335001	1960	1960	1960	1960	0
241	20230908	152200	4001335001	1960	1960	1960	1960	0
242	20230908	152100	4001335001	1960	1960	1960	1960	0
243	20230908	152000	4001335001	1960	1960	1960	1960	0
244	20230908	151900	4001335001	1960	1958	1961	1950	6270
245	20230908	151800	3989067045	1958	1960	1960	1958	13053
246	20230908	151700	3963498379	1959	1953	1966	1953	4323
247	20230908	151600	3955022249	1953	1952	1953	1950	28054
248	20230908	151500	3900293501	1952	1955	1957	1952	4981
249	20230908	151400	3890563080	1952	1954	1956	1952	16393
250	20230908	151300	3858538042	1954	1955	1955	1954	5874
251	20230908	151200	3847059746	1954	1954	1955	1952	4837
252	20230908	151100	3837614701	1954	1955	1955	1954	815
253	20230908	151000	3836021436	1956	1955	1956	1955	129
254	20230908	150900	3835769177	1956	1955	1956	1952	10433
255	20230908	150800	3815387676	1955	1956	1956	1955	2345
256	20230908	150700	3810802368	1956	1958	1958	1956	755
257	20230908	150600	3809324409	1959	1955	1959	1954	5230
258	20230908	150500	3799104598	1954	1958	1958	1954	8694
259	20230908	150400	3782101179	1957	1960	1960	1957	811
260	20230908	150300	3780514028	1957	1956	1959	1956	887
261	20230908	150200	3778777625	1958	1958	1959	1956	18828
262	20230908	150100	3741920104	1958	1959	1960	1958	1779
263	20230908	150000	3738435204	1960	1960	1960	1959	566
264	20230908	145900	3737326375	1958	1959	1959	1958	921
265	20230908	145800	3735522467	1959	1959	1959	1958	924
266	20230908	145700	3733712816	1957	1957	1957	1957	240
267	20230908	145600	3733243136	1959	1960	1960	1959	3714
268	20230908	145500	3725964280	1960	1960	1961	1960	1166
269	20230908	145400	3723677915	1960	1960	1960	1960	5312
270	20230908	145300	3713266395	1960	1962	1962	1960	1439
271	20230908	145200	3710444366	1961	1963	1963	1961	119
272	20230908	145100	3710210901	1962	1963	1963	1962	1965
273	20230908	145000	3706354402	1963	1965	1965	1963	398
274	20230908	144900	3705572504	1965	1961	1966	1959	539
275	20230908	144800	3704514205	1961	1957	1961	1957	401
276	20230908	144700	3703728226	1956	1956	1960	1956	24
277	20230908	144600	3703681275	1956	1956	1956	1956	1697
278	20230908	144500	3700361943	1956	1955	1956	1955	6396
279	20230908	144400	3687855385	1956	1956	1956	1955	2736
280	20230908	144300	3682506308	1956	1956	1956	1955	2114
281	20230908	144200	3678372547	1956	1957	1959	1955	8260
282	20230908	144100	3662217019	1958	1960	1960	1958	355
283	20230908	144000	3661521859	1959	1958	1960	1958	114
284	20230908	143900	3661298445	1956	1959	1959	1956	589
285	20230908	143800	3660146015	1959	1959	1959	1958	102
286	20230908	143700	3659946215	1959	1959	1959	1959	1480
287	20230908	143600	3657046895	1960	1960	1960	1959	171
288	20230908	143500	3656711785	1960	1959	1960	1959	629
289	20230908	143400	3655479043	1959	1960	1960	1959	233
290	20230908	143300	3655022396	1960	1959	1960	1958	1090
291	20230908	143200	3652887074	1959	1956	1959	1955	1331
292	20230908	143100	3650281216	1956	1962	1962	1956	26461
293	20230908	143000	3598426777	1960	1964	1964	1960	13080
294	20230908	142900	3572768203	1964	1965	1965	1964	185
295	20230908	142800	3572404767	1964	1965	1965	1964	2352
296	20230908	142700	3567785139	1965	1965	1965	1965	2
297	20230908	142600	3567781209	1965	1965	1966	1965	217
298	20230908	142500	3567354803	1965	1965	1965	1965	1822
299	20230908	142400	3563774573	1965	1966	1966	1965	1310
300	20230908	142300	3561199870	1967	1968	1968	1967	121
301	20230908	142200	3560961862	1968	1969	1969	1965	1347
302	20230908	142100	3558313335	1965	1967	1967	1965	2797
303	20230908	142000	3552815893	1968	1967	1968	1965	1447
304	20230908	141900	3549969180	1967	1967	1968	1966	104
305	20230908	141800	3549764642	1966	1965	1970	1965	22
306	20230908	141700	3549721401	1964	1964	1972	1964	273
307	20230908	141600	3549184213	1963	1971	1971	1963	1374
308	20230908	141500	3546476635	1963	1969	1970	1962	7657
309	20230908	141400	3531422978	1970	1969	1970	1969	150
310	20230908	141300	3531127528	1969	1969	1970	1969	303
311	20230908	141200	3530530920	1970	1969	1970	1969	3210
312	20230908	141100	3524209374	1965	1971	1971	1965	2142
313	20230908	141000	3519994908	1971	1971	1971	1971	92
314	20230908	140900	3519813576	1971	1972	1972	1971	106
315	20230908	140800	3519604646	1966	1979	1979	1966	3206
316	20230908	140700	3513286132	1974	1974	1979	1974	6710
317	20230908	140600	3500031302	1974	1969	1974	1969	3494
318	20230908	140500	3493140532	1969	1962	1969	1962	14486
319	20230908	140400	3464672113	1961	1951	1961	1950	7932
320	20230908	140300	3449158433	1953	1953	1953	1947	1030
321	20230908	140200	3447147485	1959	1952	1961	1946	11207
322	20230908	140100	3425300916	1953	1954	1954	1952	1305
323	20230908	140000	3422751965	1955	1959	1959	1955	172
324	20230908	135900	3422415373	1960	1954	1960	1953	553
325	20230908	135800	3421333327	1954	1947	1957	1947	1763
326	20230908	135700	3417891676	1947	1950	1951	1947	5923
327	20230908	135600	3406350426	1950	1953	1953	1949	6805
328	20230908	135500	3393073067	1953	1953	1953	1953	33
329	20230908	135400	3393008618	1953	1956	1956	1953	9218
330	20230908	135300	3374987708	1956	1956	1956	1955	3207
331	20230908	135200	3368714836	1956	1959	1959	1955	7919
332	20230908	135100	3353225629	1960	1961	1961	1960	4064
333	20230908	135000	3345258726	1961	1956	1961	1955	4059
334	20230908	134900	3337308920	1956	1954	1956	1954	2064
335	20230908	134800	3333274247	1954	1955	1955	1953	144
336	20230908	134700	3332992788	1955	1955	1956	1955	42
337	20230908	134600	3332910677	1955	1955	1956	1955	787
338	20230908	134500	3331371912	1956	1950	1958	1950	729
339	20230908	134400	3329947793	1949	1950	1950	1947	6870
340	20230908	134300	3316562769	1950	1949	1952	1949	8529
341	20230908	134200	3299931489	1949	1956	1956	1949	4518
342	20230908	134100	3291111623	1956	1956	1957	1956	160
343	20230908	134000	3290798652	1956	1959	1959	1956	239
344	20230908	133900	3290330871	1959	1962	1963	1959	5302
345	20230908	133800	3279928805	1962	1955	1963	1951	1485
346	20230908	133700	3277025566	1954	1952	1956	1945	26235
347	20230908	133600	3225931669	1952	1965	1965	1952	17341
348	20230908	133500	3191982682	1965	1965	1965	1963	1198
349	20230908	133400	3189630188	1964	1970	1970	1964	4118
350	20230908	133300	3181539785	1967	1966	1970	1966	403
351	20230908	133200	3180747377	1970	1970	1970	1968	1214
352	20230908	133100	3178356968	1970	1970	1970	1964	1181
353	20230908	133000	3176036426	1972	1969	1973	1965	17940
354	20230908	132900	3140770797	1968	1969	1969	1966	360
355	20230908	132800	3140062434	1969	1969	1969	1968	95
356	20230908	132700	3139875399	1969	1966	1969	1965	3478
357	20230908	132600	3133038545	1966	1973	1973	1966	3121
358	20230908	132500	3126890058	1976	1977	1977	1976	139
359	20230908	132400	3126615344	1978	1975	1978	1975	1476
360	20230908	132300	3123699189	1975	1975	1975	1975	10
361	20230908	132200	3123679439	1972	1973	1974	1972	1881
362	20230908	132100	3119967777	1973	1972	1973	1972	41
363	20230908	132000	3119886905	1972	1970	1973	1970	2964
364	20230908	131900	3114045222	1970	1969	1970	1969	59
365	20230908	131800	3113929050	1970	1970	1970	1970	3108
366	20230908	131700	3107806290	1970	1970	1970	1968	2513
367	20230908	131600	3102855716	1970	1967	1970	1965	3218
368	20230908	131500	3096529275	1967	1967	1967	1967	319
369	20230908	131400	3095901802	1971	1970	1971	1966	13851
370	20230908	131300	3068636178	1970	1970	1971	1970	3441
371	20230908	131200	3061857397	1970	1971	1971	1970	2048
372	20230908	131100	3057822329	1971	1971	1972	1970	1281
373	20230908	131000	3055297717	1971	1972	1972	1970	669
374	20230908	130900	3053979400	1973	1972	1973	1971	112
375	20230908	130800	3053758433	1968	1973	1974	1967	485
376	20230908	130700	3052803654	1966	1969	1971	1966	1475
377	20230908	130600	3049902219	1973	1968	1973	1968	2608
378	20230908	130500	3044769655	1968	1967	1968	1967	2605
379	20230908	130400	3039644974	1967	1970	1970	1967	2972
380	20230908	130300	3033792451	1970	1975	1975	1970	3228
381	20230908	130200	3027428263	1973	1976	1976	1973	1096
382	20230908	130100	3025263547	1976	1975	1979	1975	202
383	20230908	130000	3024864524	1975	1973	1976	1973	1351
384	20230908	125900	3022197374	1973	1975	1975	1973	142
385	20230908	125800	3021917092	1975	1975	1975	1972	3025
386	20230908	125700	3015951724	1975	1972	1975	1971	5178
387	20230908	125600	3005744473	1972	1970	1972	1970	316
388	20230908	125500	3005121868	1970	1968	1970	1968	1341
389	20230908	125400	3002481780	1968	1968	1968	1967	327
390	20230908	125300	3001838262	1969	1969	1969	1969	21
391	20230908	125200	3001796913	1970	1970	1970	1970	435
392	20230908	125100	3000939963	1967	1967	1970	1965	9675
393	20230908	125000	2981920204	1967	1968	1968	1967	1184
394	20230908	124900	2979590867	1968	1972	1973	1968	4212
395	20230908	124800	2971295473	1973	1976	1976	1973	6527
396	20230908	124700	2958414514	1978	1975	1979	1974	1332
397	20230908	124600	2955780044	1974	1975	1975	1974	97
398	20230908	124500	2955588557	1974	1974	1979	1974	70
399	20230908	124400	2955450316	1974	1979	1979	1973	1658
400	20230908	124300	2952176712	1977	1977	1979	1975	3895
401	20230908	124200	2944481221	1977	1977	1977	1977	1828
402	20230908	124100	2940867265	1980	1977	1980	1977	540
403	20230908	124000	2939799664	1980	1975	1980	1975	966
404	20230908	123900	2937891804	1975	1980	1980	1974	1852
405	20230908	123800	2934234204	1981	1981	1981	1981	4
406	20230908	123700	2934226280	1975	1974	1981	1974	517
407	20230908	123600	2933205217	1973	1977	1983	1973	355
408	20230908	123500	2932504101	1977	1978	1978	1977	763
409	20230908	123400	2930994909	1978	1981	1981	1975	1206
410	20230908	123300	2928608254	1983	1978	1983	1978	2545
411	20230908	123200	2923566711	1976	1984	1984	1976	1006
412	20230908	123100	2921578837	1973	1973	1974	1971	1831
413	20230908	123000	2917967581	1973	1980	1986	1973	2020
414	20230908	122900	2913976825	1987	1988	1988	1980	17
415	20230908	122800	2913943039	1989	1969	1990	1963	10453
416	20230908	122700	2893315612	1976	1982	1982	1961	18307
417	20230908	122600	2857187826	1982	1983	1989	1980	3960
418	20230908	122500	2849344706	1989	1987	1989	1980	3319
419	20230908	122400	2842767546	1989	1989	1989	1988	223
420	20230908	122300	2842324099	1989	1982	1990	1980	8678
421	20230908	122200	2825135915	1981	1989	1989	1981	2535
422	20230908	122100	2820107519	1989	1992	1992	1987	5316
423	20230908	122000	2809536176	1992	1992	1993	1990	3386
424	20230908	121900	2802795223	1992	1994	1995	1992	3980
425	20230908	121800	2794862793	1995	1998	2000	1994	4225
426	20230908	121700	2786429807	1997	1999	1999	1997	1878
427	20230908	121600	2782677448	1999	2000	2000	1999	134
428	20230908	121500	2782409468	1998	2000	2000	1998	4321
429	20230908	121400	2773772643	2000	2015	2015	2000	4945
430	20230908	121300	2763869893	2015	2005	2015	2000	8070
431	20230908	121200	2747695868	2005	2020	2020	2005	412
432	20230908	121100	2746868853	2010	2020	2020	2010	1211
433	20230908	121000	2744422863	2025	2010	2025	2005	2737
434	20230908	120900	2738922543	2005	2005	2010	2005	1386
435	20230908	120800	2736143448	2005	2010	2010	2005	521
436	20230908	120700	2735098748	2010	2015	2015	2005	1716
437	20230908	120600	2731650303	2015	2025	2025	2015	1402
438	20230908	120500	2728816973	2025	2020	2025	2005	7939
439	20230908	120400	2712794138	2010	2010	2025	2005	6596
440	20230908	120300	2699481568	2010	2010	2010	2010	14
441	20230908	120200	2699453428	2010	2005	2020	2005	1037
442	20230908	120100	2697360843	2005	2010	2015	2005	762
443	20230908	120000	2695831458	2015	2010	2015	2010	1930
444	20230908	115900	2691951713	2015	2020	2020	2010	418
445	20230908	115800	2691107733	2020	2010	2020	2010	631
446	20230908	115700	2689833738	2010	2010	2010	2010	1118
447	20230908	115600	2687586558	2010	2010	2015	2010	3951
448	20230908	115500	2679644893	2010	2015	2020	2010	3156
449	20230908	115400	2673298663	2015	2020	2025	2010	9160
450	20230908	115300	2654818053	2020	2020	2020	2015	4010
451	20230908	115200	2646717948	2020	2015	2020	2015	2125
452	20230908	115100	2642433458	2010	2015	2015	2010	3160
453	20230908	115000	2636071363	2015	2010	2020	2010	632
454	20230908	114900	2634800798	2010	2025	2025	2010	2421
455	20230908	114800	2629924178	2025	2025	2025	2020	5980
456	20230908	114700	2617819693	2025	2025	2025	2020	7451
457	20230908	114600	2602731758	2025	2010	2025	2010	13322
458	20230908	114500	2575835158	2010	2005	2010	2000	6075
459	20230908	114400	2563647258	2005	2005	2005	2000	3008
460	20230908	114300	2557627473	2005	2005	2010	2000	925
461	20230908	114200	2555776658	2000	2000	2005	2000	2591
462	20230908	114100	2550588383	2000	2010	2010	2000	71
463	20230908	114000	2550445933	2010	2015	2015	2000	2924
464	20230908	113900	2544582698	2015	2015	2015	2015	1325
465	20230908	113800	2541912823	2005	1999	2020	1999	11618
466	20230908	113700	2518589526	1999	2000	2000	1998	3261
467	20230908	113600	2512070398	2000	2005	2005	2000	651
468	20230908	113500	2510765233	2005	2010	2010	1999	3239
469	20230908	113400	2504278988	2010	2005	2010	1999	4697
470	20230908	113300	2494858942	2010	2015	2020	2000	14972
471	20230908	113200	2464847302	2020	2015	2020	2015	2753
472	20230908	113100	2459298872	2015	2020	2020	2015	2818
473	20230908	113000	2453620182	2020	2020	2025	2020	4323
474	20230908	112900	2444877212	2020	2020	2030	2020	6748
475	20230908	112800	2431214312	2020	2020	2025	2020	5320
476	20230908	112700	2420467907	2020	2020	2025	2015	3992
477	20230908	112600	2412394642	2020	2025	2030	2020	13598
478	20230908	112500	2384881652	2030	2010	2030	2010	40262
479	20230908	112400	2303624642	2010	2005	2015	2000	7697
480	20230908	112300	2288168757	2010	2010	2015	2005	6042
481	20230908	112200	2276020922	2015	2010	2015	2000	10483
482	20230908	112100	2254927392	2010	1995	2010	1995	26452
483	20230908	112000	2201913040	1994	1990	1994	1990	2956
484	20230908	111900	2196024615	1990	1992	1992	1989	2710
485	20230908	111800	2190631706	1992	1991	1992	1990	1665
486	20230908	111700	2187316989	1990	1989	1991	1989	729
487	20230908	111600	2185866646	1991	1991	1991	1989	3719
488	20230908	111500	2178465738	1991	1996	1997	1991	2720
489	20230908	111400	2173041706	1998	1995	1998	1990	10178
490	20230908	111300	2152712480	1997	1984	1997	1983	15874
491	20230908	111200	2121139008	1984	1985	1986	1984	381
492	20230908	111100	2120382532	1985	1986	1986	1985	339
493	20230908	111000	2119709457	1986	1994	1995	1984	9738
494	20230908	110900	2100378162	1995	1987	1995	1985	4267
495	20230908	110800	2091880161	1985	1986	1987	1985	4709
496	20230908	110700	2082528136	1986	1987	1989	1984	1596
497	20230908	110600	2079356687	1988	1981	1990	1981	12699
498	20230908	110500	2054120980	1982	1973	1982	1973	19554
499	20230908	110400	2015462529	1973	1970	1973	1970	803
500	20230908	110300	2013879168	1970	1968	1970	1967	4826
501	20230908	110200	2004378169	1968	1969	1969	1968	110
502	20230908	110100	2004161683	1970	1969	1970	1968	587
503	20230908	110000	2003006043	1969	1969	1970	1969	1536
504	20230908	105900	1999981609	1968	1968	1969	1968	952
505	20230908	105800	1998108023	1968	1967	1969	1966	550
506	20230908	105700	1997026345	1967	1962	1967	1962	930
507	20230908	105600	1995199335	1962	1964	1965	1962	1657
508	20230908	105500	1991948239	1966	1966	1966	1962	92
509	20230908	105400	1991767439	1966	1964	1966	1961	4621
510	20230908	105300	1982696970	1964	1966	1966	1964	3837
511	20230908	105200	1975157715	1966	1966	1966	1966	2033
512	20230908	105100	1971160837	1966	1968	1969	1966	170
513	20230908	105000	1970826611	1969	1966	1970	1966	194
514	20230908	104900	1970444625	1967	1969	1969	1967	1253
515	20230908	104800	1967978400	1970	1969	1970	1969	1664
516	20230908	104700	1964700345	1969	1967	1969	1967	167
517	20230908	104600	1964371761	1967	1966	1967	1966	666
518	20230908	104500	1963062383	1966	1963	1966	1963	4378
519	20230908	104400	1954468339	1963	1965	1966	1963	1796
520	20230908	104300	1950939705	1966	1968	1968	1966	763
521	20230908	104200	1949439633	1968	1971	1971	1968	683
522	20230908	104100	1948094353	1972	1973	1974	1972	923
523	20230908	104000	1946273120	1973	1972	1974	1970	1459
524	20230908	103900	1943395248	1972	1966	1972	1965	1841
525	20230908	103800	1939772849	1965	1965	1969	1965	3469
526	20230908	103700	1932956249	1965	1966	1966	1965	882
527	20230908	103600	1931223006	1966	1966	1968	1965	1793
528	20230908	103500	1927697980	1965	1966	1966	1965	1948
529	20230908	103400	1923868653	1966	1972	1972	1966	352
530	20230908	103300	1923174743	1972	1967	1972	1965	3707
531	20230908	103200	1915876535	1968	1966	1968	1964	3769
532	20230908	103100	1908465426	1966	1963	1966	1963	696
533	20230908	103000	1907097775	1964	1962	1964	1962	3163
534	20230908	102900	1900890494	1963	1963	1963	1962	4378
535	20230908	102800	1892296850	1963	1960	1963	1960	1781
536	20230908	102700	1888804588	1959	1959	1960	1959	817
537	20230908	102600	1887203434	1959	1953	1960	1953	10556
538	20230908	102500	1866548577	1953	1954	1954	1953	19
539	20230908	102400	1866511469	1948	1949	1949	1948	1055
540	20230908	102300	1864456327	1948	1950	1950	1948	1525
541	20230908	102200	1861484074	1950	1952	1952	1950	3765
542	20230908	102100	1854141317	1951	1951	1952	1950	3061
543	20230908	102000	1848168212	1952	1951	1953	1951	2130
544	20230908	101900	1844012342	1951	1950	1953	1950	246
545	20230908	101800	1843532234	1950	1954	1954	1950	5633
546	20230908	101700	1832536867	1955	1954	1955	1954	2323
547	20230908	101600	1827995930	1955	1954	1955	1954	206
548	20230908	101500	1827593389	1954	1953	1954	1953	821
549	20230908	101400	1825989175	1953	1952	1953	1952	2537
550	20230908	101300	1821035742	1951	1951	1952	1951	1449
551	20230908	101200	1818208633	1951	1950	1952	1950	542
552	20230908	101100	1817151251	1950	1949	1952	1946	4297
553	20230908	101000	1808782673	1948	1950	1950	1948	737
554	20230908	100900	1807345643	1948	1948	1958	1948	1599
555	20230908	100800	1804226478	1949	1948	1950	1948	1356
556	20230908	100700	1801584060	1947	1962	1962	1946	29250
557	20230908	100600	1744532026	1962	1963	1963	1962	1704
558	20230908	100500	1741188134	1963	1962	1964	1962	958
559	20230908	100400	1739307120	1962	1960	1964	1960	7078
560	20230908	100300	1725431110	1960	1962	1962	1960	2988
561	20230908	100200	1719573480	1963	1965	1965	1963	6180
562	20230908	100100	1707434478	1965	1975	1975	1961	1788
563	20230908	100000	1703921018	1975	1970	1978	1949	12360
564	20230908	095900	1679612039	1970	1965	1978	1951	13387
565	20230908	095800	1653212103	1965	1954	1965	1954	6664
566	20230908	095700	1640160425	1952	1948	1952	1948	7503
567	20230908	095600	1625522066	1949	1951	1951	1948	2572
568	20230908	095500	1620509192	1950	1949	1950	1949	277
569	20230908	095400	1619969050	1948	1952	1952	1948	1431
570	20230908	095300	1617177942	1952	1950	1953	1950	6269
571	20230908	095200	1604942328	1949	1936	1949	1935	18099
572	20230908	095100	1569818911	1937	1938	1939	1936	13472
573	20230908	095000	1543730102	1938	1942	1943	1937	3066
574	20230908	094900	1537784052	1942	1941	1942	1941	3272
575	20230908	094800	1531430154	1942	1941	1944	1941	603
576	20230908	094700	1530259198	1941	1934	1943	1934	19821
577	20230908	094600	1491848259	1933	1936	1937	1933	12321
578	20230908	094500	1468013667	1936	1939	1940	1935	28392
579	20230908	094400	1413043269	1939	1939	1941	1939	2201
580	20230908	094300	1408773526	1939	1942	1943	1939	3512
581	20230908	094200	1401957597	1941	1938	1942	1937	11012
582	20230908	094100	1380586571	1938	1941	1942	1936	8771
583	20230908	094000	1363591476	1941	1949	1950	1940	10554
584	20230908	093900	1343024553	1949	1938	1950	1935	48387
585	20230908	093800	1249153898	1936	1939	1939	1936	17740
586	20230908	093700	1214785350	1939	1941	1942	1939	7058
587	20230908	093600	1201098718	1941	1939	1942	1938	4069
588	20230908	093500	1193209428	1939	1945	1945	1936	37012
589	20230908	093400	1121427995	1945	1945	1949	1945	5386
590	20230908	093300	1110946341	1946	1942	1950	1942	1689
591	20230908	093200	1107653271	1950	1949	1953	1941	13506
592	20230908	093100	1081393704	1949	1948	1949	1944	9069
593	20230908	093000	1063724026	1948	1948	1949	1945	4075
594	20230908	092900	1055785389	1943	1942	1949	1941	9609
595	20230908	092800	1037122153	1941	1950	1950	1941	12442
596	20230908	092700	1012951503	1943	1953	1953	1942	6314
597	20230908	092600	1000667555	1941	1945	1953	1941	12242
598	20230908	092500	976882904	1946	1944	1946	1940	18667
599	20230908	092400	940628670	1943	1954	1954	1943	18966
600	20230908	092300	903669029	1954	1954	1954	1951	10830
601	20230908	092200	882528093	1952	1960	1960	1951	22904
602	20230908	092100	837739025	1960	1967	1967	1960	25429
603	20230908	092000	787843224	1967	1965	1967	1965	4141
604	20230908	091900	779703836	1965	1967	1977	1965	11272
605	20230908	091800	757523600	1965	1970	1978	1965	12936
606	20230908	091700	732081948	1968	1979	1979	1968	8718
607	20230908	091600	714909897	1982	1990	1990	1980	8546
608	20230908	091500	697953705	1990	1993	1997	1985	20813
609	20230908	091400	656453491	1992	1981	1992	1968	10366
610	20230908	091300	635869830	1980	1966	1981	1966	8714
611	20230908	091200	618673226	1968	1963	1968	1963	4380
612	20230908	091100	610070507	1963	1967	1968	1960	1828
613	20230908	091000	606478755	1968	1966	1971	1959	10084
614	20230908	090900	586671040	1966	1958	1966	1954	14473
615	20230908	090800	558335256	1959	1951	1960	1951	6904
616	20230908	090700	544838564	1952	1961	1961	1951	11800
617	20230908	090600	521781379	1954	1940	1972	1938	29218
618	20230908	090500	464921284	1939	1936	1948	1933	17926
619	20230908	090400	430201994	1936	1949	1951	1935	28927
620	20230908	090300	374039015	1949	1971	1971	1945	65058
621	20230908	090200	246630767	1977	1989	1989	1965	29493
622	20230908	090100	188412748	1978	1973	1997	1970	28997
623	20230908	090000	130869945	1977	1998	1998	1962	65380