KissMeData/073640/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193700	9391299644	1937	1937	1937	1937	53530
3	20230925	193600	9391299644	1937	1937	1937	1937	0
4	20230925	193500	9391299644	1937	1937	1937	1937	0
5	20230925	193400	9391299644	1937	1937	1937	1937	0
6	20230925	193300	9391299644	1937	1937	1937	1937	0
7	20230925	193200	9391299644	1937	1937	1937	1937	0
8	20230925	193100	9391299644	1937	1937	1937	1937	0
9	20230925	193000	9391299644	1937	1937	1937	1937	0
10	20230925	192900	9391299644	1937	1937	1937	1937	0
11	20230925	192800	9391299644	1937	1937	1937	1937	0
12	20230925	192700	9391299644	1937	1937	1937	1937	0
13	20230925	192600	9391299644	1937	1937	1937	1937	0
14	20230925	192500	9391299644	1937	1937	1937	1937	0
15	20230925	192400	9391299644	1937	1937	1937	1937	0
16	20230925	192300	9391299644	1937	1937	1937	1937	0
17	20230925	192200	9391299644	1937	1937	1937	1937	0
18	20230925	192100	9391299644	1937	1937	1937	1937	0
19	20230925	192000	9391299644	1937	1937	1937	1937	0
20	20230925	191900	9391299644	1937	1937	1937	1937	0
21	20230925	191800	9391299644	1937	1937	1937	1937	0
22	20230925	191700	9391299644	1937	1937	1937	1937	0
23	20230925	191600	9391299644	1937	1937	1937	1937	0
24	20230925	191500	9391299644	1937	1937	1937	1937	0
25	20230925	191400	9391299644	1937	1937	1937	1937	0
26	20230925	191300	9391299644	1937	1937	1937	1937	0
27	20230925	191200	9391299644	1937	1937	1937	1937	0
28	20230925	191100	9391299644	1937	1937	1937	1937	0
29	20230925	191000	9391299644	1937	1937	1937	1937	0
30	20230925	190900	9391299644	1937	1937	1937	1937	0
31	20230925	190800	9391299644	1937	1937	1937	1937	0
32	20230925	190700	9391299644	1937	1937	1937	1937	53530
33	20230925	190600	9391299644	1937	1937	1937	1937	0
34	20230925	190500	9391299644	1937	1937	1937	1937	0
35	20230925	190400	9391299644	1937	1937	1937	1937	0
36	20230925	190300	9391299644	1937	1937	1937	1937	0
37	20230925	190200	9391299644	1937	1937	1937	1937	0
38	20230925	190100	9391299644	1937	1937	1937	1937	0
39	20230925	190000	9391299644	1937	1937	1937	1937	0
40	20230925	185900	9391299644	1937	1937	1937	1937	0
41	20230925	185800	9391299644	1937	1937	1937	1937	0
42	20230925	185700	9391299644	1937	1937	1937	1937	0
43	20230925	185600	9391299644	1937	1937	1937	1937	0
44	20230925	185500	9391299644	1937	1937	1937	1937	0
45	20230925	185400	9391299644	1937	1937	1937	1937	0
46	20230925	185300	9391299644	1937	1937	1937	1937	0
47	20230925	185200	9391299644	1937	1937	1937	1937	0
48	20230925	185100	9391299644	1937	1937	1937	1937	0
49	20230925	185000	9391299644	1937	1937	1937	1937	0
50	20230925	184900	9391299644	1937	1937	1937	1937	0
51	20230925	184800	9391299644	1937	1937	1937	1937	0
52	20230925	184700	9391299644	1937	1937	1937	1937	0
53	20230925	184600	9391299644	1937	1937	1937	1937	0
54	20230925	184500	9391299644	1937	1937	1937	1937	0
55	20230925	184400	9391299644	1937	1937	1937	1937	0
56	20230925	184300	9391299644	1937	1937	1937	1937	0
57	20230925	184200	9391299644	1937	1937	1937	1937	0
58	20230925	184100	9391299644	1937	1937	1937	1937	0
59	20230925	184000	9391299644	1937	1937	1937	1937	0
60	20230925	183900	9391299644	1937	1937	1937	1937	0
61	20230925	183800	9391299644	1937	1937	1937	1937	0
62	20230925	183700	9391299644	1937	1937	1937	1937	53530
63	20230925	183600	9391299644	1937	1937	1937	1937	0
64	20230925	183500	9391299644	1937	1937	1937	1937	0
65	20230925	183400	9391299644	1937	1937	1937	1937	0
66	20230925	183300	9391299644	1937	1937	1937	1937	0
67	20230925	183200	9391299644	1937	1937	1937	1937	0
68	20230925	183100	9391299644	1937	1937	1937	1937	0
69	20230925	183000	9391299644	1937	1937	1937	1937	0
70	20230925	182900	9391299644	1937	1937	1937	1937	0
71	20230925	182800	9391299644	1937	1937	1937	1937	0
72	20230925	182700	9391299644	1937	1937	1937	1937	0
73	20230925	182600	9391299644	1937	1937	1937	1937	0
74	20230925	182500	9391299644	1937	1937	1937	1937	0
75	20230925	182400	9391299644	1937	1937	1937	1937	0
76	20230925	182300	9391299644	1937	1937	1937	1937	0
77	20230925	182200	9391299644	1937	1937	1937	1937	0
78	20230925	182100	9391299644	1937	1937	1937	1937	0
79	20230925	182000	9391299644	1937	1937	1937	1937	0
80	20230925	181900	9391299644	1937	1937	1937	1937	0
81	20230925	181800	9391299644	1937	1937	1937	1937	0
82	20230925	181700	9391299644	1937	1937	1937	1937	0
83	20230925	181600	9391299644	1937	1937	1937	1937	0
84	20230925	181500	9391299644	1937	1937	1937	1937	0
85	20230925	181400	9391299644	1937	1937	1937	1937	0
86	20230925	181300	9391299644	1937	1937	1937	1937	0
87	20230925	181200	9391299644	1937	1937	1937	1937	0
88	20230925	181100	9391299644	1937	1937	1937	1937	0
89	20230925	181000	9391299644	1937	1937	1937	1937	0
90	20230925	180900	9391299644	1937	1937	1937	1937	0
91	20230925	180800	9391299644	1937	1937	1937	1937	0
92	20230925	180700	9391299644	1937	1937	1937	1937	53530
93	20230925	180600	9391299644	1937	1937	1937	1937	0
94	20230925	180500	9391299644	1937	1937	1937	1937	0
95	20230925	180400	9391299644	1937	1937	1937	1937	0
96	20230925	180300	9391299644	1937	1937	1937	1937	0
97	20230925	180200	9391299644	1937	1937	1937	1937	0
98	20230925	180100	9391299644	1937	1937	1937	1937	0
99	20230925	180000	9391299644	1937	1937	1937	1937	0
100	20230925	175900	9391299644	1937	1937	1937	1937	0
101	20230925	175800	9391299644	1937	1937	1937	1937	0
102	20230925	175700	9391299644	1937	1937	1937	1937	0
103	20230925	175600	9391299644	1937	1937	1937	1937	0
104	20230925	175500	9391299644	1937	1937	1937	1937	0
105	20230925	175400	9391299644	1937	1937	1937	1937	0
106	20230925	175300	9391299644	1937	1937	1937	1937	0
107	20230925	175200	9391299644	1937	1937	1937	1937	0
108	20230925	175100	9391299644	1937	1937	1937	1937	0
109	20230925	175000	9391299644	1937	1937	1937	1937	0
110	20230925	174900	9391299644	1937	1937	1937	1937	0
111	20230925	174800	9391299644	1937	1937	1937	1937	0
112	20230925	174700	9391299644	1937	1937	1937	1937	0
113	20230925	174600	9391299644	1937	1937	1937	1937	0
114	20230925	174500	9391299644	1937	1937	1937	1937	0
115	20230925	174400	9391299644	1937	1937	1937	1937	0
116	20230925	174300	9391299644	1937	1937	1937	1937	0
117	20230925	174200	9391299644	1937	1937	1937	1937	0
118	20230925	174100	9391299644	1937	1937	1937	1937	0
119	20230925	174000	9391299644	1937	1937	1937	1937	0
120	20230925	173900	9391299644	1937	1937	1937	1937	0
121	20230925	173800	9391299644	1937	1937	1937	1937	0
122	20230925	173700	9391299644	1937	1937	1937	1937	53530
123	20230925	173600	9391299644	1937	1937	1937	1937	0
124	20230925	173500	9391299644	1937	1937	1937	1937	0
125	20230925	173400	9391299644	1937	1937	1937	1937	0
126	20230925	173300	9391299644	1937	1937	1937	1937	0
127	20230925	173200	9391299644	1937	1937	1937	1937	0
128	20230925	173100	9391299644	1937	1937	1937	1937	0
129	20230925	173000	9391299644	1937	1937	1937	1937	0
130	20230925	172900	9391299644	1937	1937	1937	1937	0
131	20230925	172800	9391299644	1937	1937	1937	1937	0
132	20230925	172700	9391299644	1937	1937	1937	1937	0
133	20230925	172600	9391299644	1937	1937	1937	1937	0
134	20230925	172500	9391299644	1937	1937	1937	1937	0
135	20230925	172400	9391299644	1937	1937	1937	1937	0
136	20230925	172300	9391299644	1937	1937	1937	1937	0
137	20230925	172200	9391299644	1937	1937	1937	1937	0
138	20230925	172100	9391299644	1937	1937	1937	1937	0
139	20230925	172000	9391299644	1937	1937	1937	1937	0
140	20230925	171900	9391299644	1937	1937	1937	1937	0
141	20230925	171800	9391299644	1937	1937	1937	1937	0
142	20230925	171700	9391299644	1937	1937	1937	1937	0
143	20230925	171600	9391299644	1937	1937	1937	1937	0
144	20230925	171500	9391299644	1937	1937	1937	1937	0
145	20230925	171400	9391299644	1937	1937	1937	1937	0
146	20230925	171300	9391299644	1937	1937	1937	1937	0
147	20230925	171200	9391299644	1937	1937	1937	1937	0
148	20230925	171100	9391299644	1937	1937	1937	1937	0
149	20230925	171000	9391299644	1937	1937	1937	1937	0
150	20230925	170900	9391299644	1937	1937	1937	1937	0
151	20230925	170800	9391299644	1937	1937	1937	1937	0
152	20230925	170700	9391299644	1937	1937	1937	1937	53530
153	20230925	170600	9391299644	1937	1937	1937	1937	0
154	20230925	170500	9391299644	1937	1937	1937	1937	0
155	20230925	170400	9391299644	1937	1937	1937	1937	0
156	20230925	170300	9391299644	1937	1937	1937	1937	0
157	20230925	170200	9391299644	1937	1937	1937	1937	0
158	20230925	170100	9391299644	1937	1937	1937	1937	0
159	20230925	170000	9391299644	1937	1937	1937	1937	0
160	20230925	165900	9391299644	1937	1937	1937	1937	0
161	20230925	165800	9391299644	1937	1937	1937	1937	0
162	20230925	165700	9391299644	1937	1937	1937	1937	0
163	20230925	165600	9391299644	1937	1937	1937	1937	0
164	20230925	165500	9391299644	1937	1937	1937	1937	0
165	20230925	165400	9391299644	1937	1937	1937	1937	0
166	20230925	165300	9391299644	1937	1937	1937	1937	0
167	20230925	165200	9391299644	1937	1937	1937	1937	0
168	20230925	165100	9391299644	1937	1937	1937	1937	0
169	20230925	165000	9391299644	1937	1937	1937	1937	0
170	20230925	164900	9391299644	1937	1937	1937	1937	0
171	20230925	164800	9391299644	1937	1937	1937	1937	0
172	20230925	164700	9391299644	1937	1937	1937	1937	0
173	20230925	164600	9391299644	1937	1937	1937	1937	0
174	20230925	164500	9391299644	1937	1937	1937	1937	0
175	20230925	164400	9391299644	1937	1937	1937	1937	0
176	20230925	164300	9391299644	1937	1937	1937	1937	0
177	20230925	164200	9391299644	1937	1937	1937	1937	0
178	20230925	164100	9391299644	1937	1937	1937	1937	0
179	20230925	164000	9391299644	1937	1937	1937	1937	0
180	20230925	163900	9391299644	1937	1937	1937	1937	0
181	20230925	163800	9391299644	1937	1937	1937	1937	0
182	20230925	163700	9391299644	1937	1937	1937	1937	53530
183	20230925	163600	9391299644	1937	1937	1937	1937	0
184	20230925	163500	9391299644	1937	1937	1937	1937	0
185	20230925	163400	9391299644	1937	1937	1937	1937	0
186	20230925	163300	9391299644	1937	1937	1937	1937	0
187	20230925	163200	9391299644	1937	1937	1937	1937	0
188	20230925	163100	9391299644	1937	1937	1937	1937	0
189	20230925	163000	9391299644	1937	1937	1937	1937	0
190	20230925	162900	9391299644	1937	1937	1937	1937	0
191	20230925	162800	9391299644	1937	1937	1937	1937	0
192	20230925	162700	9391299644	1937	1937	1937	1937	0
193	20230925	162600	9391299644	1937	1937	1937	1937	0
194	20230925	162500	9391299644	1937	1937	1937	1937	0
195	20230925	162400	9391299644	1937	1937	1937	1937	0
196	20230925	162300	9391299644	1937	1937	1937	1937	0
197	20230925	162200	9391299644	1937	1937	1937	1937	0
198	20230925	162100	9391299644	1937	1937	1937	1937	0
199	20230925	162000	9391299644	1937	1937	1937	1937	0
200	20230925	161900	9391299644	1937	1937	1937	1937	0
201	20230925	161800	9391299644	1937	1937	1937	1937	0
202	20230925	161700	9391299644	1937	1937	1937	1937	0
203	20230925	161600	9391299644	1937	1937	1937	1937	0
204	20230925	161500	9391299644	1937	1937	1937	1937	0
205	20230925	161400	9391299644	1937	1937	1937	1937	0
206	20230925	161300	9391299644	1937	1937	1937	1937	0
207	20230925	161200	9391299644	1937	1937	1937	1937	0
208	20230925	161100	9391299644	1937	1937	1937	1937	0
209	20230925	161000	9391299644	1937	1937	1937	1937	0
210	20230925	160900	9391299644	1937	1937	1937	1937	0
211	20230925	160800	9391299644	1937	1937	1937	1937	0
212	20230925	160700	9391299644	1937	1937	1937	1937	53530
213	20230925	160600	9391299644	1937	1937	1937	1937	0
214	20230925	160500	9391299644	1937	1937	1937	1937	0
215	20230925	160400	9391299644	1937	1937	1937	1937	0
216	20230925	160300	9391299644	1937	1937	1937	1937	0
217	20230925	160200	9391299644	1937	1937	1937	1937	0
218	20230925	160100	9391299644	1937	1937	1937	1937	0
219	20230925	160000	9391299644	1937	1937	1937	1937	0
220	20230925	155900	9391299644	1937	1937	1937	1937	0
221	20230925	155800	9391299644	1937	1937	1937	1937	0
222	20230925	155700	9391299644	1937	1937	1937	1937	0
223	20230925	155600	9391299644	1937	1937	1937	1937	0
224	20230925	155500	9391299644	1937	1937	1937	1937	0
225	20230925	155400	9391299644	1937	1937	1937	1937	0
226	20230925	155300	9391299644	1937	1937	1937	1937	0
227	20230925	155200	9391299644	1937	1937	1937	1937	0
228	20230925	155100	9391299644	1937	1937	1937	1937	0
229	20230925	155000	9391299644	1937	1937	1937	1937	0
230	20230925	154900	9391299644	1937	1937	1937	1937	0
231	20230925	154800	9391299644	1937	1937	1937	1937	0
232	20230925	154700	9391299644	1937	1937	1937	1937	0
233	20230925	154600	9391299644	1937	1937	1937	1937	0
234	20230925	154500	9391299644	1937	1937	1937	1937	0
235	20230925	154400	9391299644	1937	1937	1937	1937	0
236	20230925	154300	9391299644	1937	1937	1937	1937	0
237	20230925	154200	9391299644	1937	1937	1937	1937	0
238	20230925	154100	9391299644	1937	1937	1937	1937	0
239	20230925	154000	9391299644	1937	1937	1937	1937	0
240	20230925	153900	9391299644	1937	1937	1937	1937	0
241	20230925	153800	9391299644	1937	1937	1937	1937	0
242	20230925	153700	9391299644	1937	1937	1937	1937	53530
243	20230925	153600	9391299644	1937	1937	1937	1937	0
244	20230925	153500	9391299644	1937	1937	1937	1937	0
245	20230925	153400	9391299644	1937	1937	1937	1937	0
246	20230925	153300	9391299644	1937	1937	1937	1937	0
247	20230925	153200	9391299644	1937	1937	1937	1937	0
248	20230925	153100	9391299644	1937	1937	1937	1937	0
249	20230925	153000	9391299644	1937	1937	1937	1937	53530
250	20230925	152900	9287612034	1937	1937	1937	1937	0
251	20230925	152800	9287612034	1937	1937	1937	1937	0
252	20230925	152700	9287612034	1937	1937	1937	1937	0
253	20230925	152600	9287612034	1937	1937	1937	1937	0
254	20230925	152500	9287612034	1937	1937	1937	1937	0
255	20230925	152400	9287612034	1937	1937	1937	1937	0
256	20230925	152300	9287612034	1937	1937	1937	1937	0
257	20230925	152200	9287612034	1937	1937	1937	1937	0
258	20230925	152100	9287612034	1937	1937	1937	1937	0
259	20230925	152000	9287612034	1937	1937	1937	1937	0
260	20230925	151900	9287612034	1937	1942	1947	1936	42295
261	20230925	151800	9205670553	1942	1949	1949	1940	9104
262	20230925	151700	9187994331	1941	1949	1951	1941	16421
263	20230925	151600	9156112609	1941	1948	1956	1941	8657
264	20230925	151500	9139251735	1946	1949	1957	1945	5786
265	20230925	151400	9127981107	1950	1962	1962	1947	23943
266	20230925	151300	9081135659	1963	1967	1967	1962	24139
267	20230925	151200	9033742899	1966	1965	1966	1964	3043
268	20230925	151100	9027763854	1965	1965	1970	1965	4466
269	20230925	151000	9018979624	1965	1964	1971	1964	20257
270	20230925	150900	8979132578	1965	1962	1965	1961	14069
271	20230925	150800	8951512940	1962	1960	1963	1958	17472
272	20230925	150700	8917261395	1959	1958	1960	1956	12009
273	20230925	150600	8893751496	1958	1955	1958	1955	8046
274	20230925	150500	8878020176	1958	1955	1959	1952	15956
275	20230925	150400	8846828136	1955	1952	1959	1940	18835
276	20230925	150300	8810074828	1951	1944	1953	1943	50766
277	20230925	150200	8711239390	1944	1939	1944	1938	8138
278	20230925	150100	8695452403	1940	1942	1945	1936	20478
279	20230925	150000	8655731524	1941	1940	1941	1937	6059
280	20230925	145900	8643984638	1941	1940	1941	1940	2907
281	20230925	145800	8638345041	1940	1950	1950	1934	25709
282	20230925	145700	8588449398	1950	1953	1953	1947	8873
283	20230925	145600	8571144390	1950	1945	1950	1944	21497
284	20230925	145500	8529312950	1944	1944	1945	1942	8642
285	20230925	145400	8512515715	1944	1947	1947	1942	6386
286	20230925	145300	8500093996	1947	1950	1950	1943	8605
287	20230925	145200	8483342845	1950	1953	1959	1937	32465
288	20230925	145100	8420074479	1953	1957	1957	1948	5111
289	20230925	145000	8410103729	1957	1948	1957	1948	13711
290	20230925	144900	8383361657	1948	1954	1954	1947	12020
291	20230925	144800	8359914882	1957	1958	1959	1953	13361
292	20230925	144700	8333777917	1958	1959	1960	1955	7670
293	20230925	144600	8318765398	1959	1960	1960	1959	7140
294	20230925	144500	8304772037	1960	1967	1967	1960	8397
295	20230925	144400	8288294858	1964	1967	1967	1963	8215
296	20230925	144300	8272155773	1967	1967	1968	1962	12552
297	20230925	144200	8247468924	1968	1967	1968	1966	3931
298	20230925	144100	8239736640	1967	1977	1978	1967	10028
299	20230925	144000	8219964736	1976	1973	1978	1969	11571
300	20230925	143900	8197128795	1973	1973	1973	1969	111
301	20230925	143800	8196909796	1973	1964	1973	1963	10903
302	20230925	143700	8175444790	1966	1972	1972	1963	6196
303	20230925	143600	8163261944	1973	1962	1975	1956	21467
304	20230925	143500	8121067780	1974	1963	1976	1955	13688
305	20230925	143400	8094138040	1956	1950	1975	1950	22205
306	20230925	143300	8050603723	1960	1948	1960	1946	4052
307	20230925	143200	8042691360	1947	1950	1950	1947	2012
308	20230925	143100	8038770299	1950	1961	1963	1950	7787
309	20230925	143000	8023540957	1961	1944	1961	1944	21144
310	20230925	142900	7982285323	1944	1948	1950	1944	3992
311	20230925	142800	7974510677	1946	1940	1946	1940	13016
312	20230925	142700	7949233076	1940	1941	1946	1939	4732
313	20230925	142600	7940051410	1941	1949	1949	1936	29734
314	20230925	142500	7882302034	1949	1959	1959	1949	10775
315	20230925	142400	7861270452	1960	1959	1967	1959	2823
316	20230925	142300	7855737074	1967	1953	1968	1953	22159
317	20230925	142200	7812364392	1953	1950	1957	1950	12946
318	20230925	142100	7787098806	1950	1949	1951	1949	163
319	20230925	142000	7786780815	1952	1951	1953	1946	19319
320	20230925	141900	7749124468	1950	1950	1954	1948	21911
321	20230925	141800	7706397908	1951	1949	1954	1949	12468
322	20230925	141700	7682075951	1951	1954	1955	1948	47088
323	20230925	141600	7590209432	1948	1933	1958	1927	96999
324	20230925	141500	7401674166	1927	1927	1927	1927	0
325	20230925	141400	7401674166	1927	1927	1927	1927	0
326	20230925	141300	7401674166	1927	1971	1972	1927	54243
327	20230925	141200	7295787802	1971	1973	1974	1967	27874
328	20230925	141100	7240871441	1975	1979	1979	1973	43155
329	20230925	141000	7155613081	1980	1979	1982	1979	5839
330	20230925	140900	7144050851	1978	1979	1979	1978	3483
331	20230925	140800	7137158894	1980	1981	1981	1979	9786
332	20230925	140700	7117784188	1981	1980	1981	1980	4251
333	20230925	140600	7109367163	1981	1981	1985	1981	10069
334	20230925	140500	7089412288	1981	1981	1982	1980	6712
335	20230925	140400	7076115580	1982	1984	1984	1982	13378
336	20230925	140300	7049578595	1984	1987	1989	1984	16996
337	20230925	140200	7015835600	1987	1986	1987	1986	545
338	20230925	140100	7014752729	1986	1986	1986	1984	10854
339	20230925	140000	6993213178	1985	1987	1987	1985	1257
340	20230925	135900	6990718028	1984	1984	1985	1984	8122
341	20230925	135800	6974602204	1984	1985	1985	1982	7926
342	20230925	135700	6958886286	1985	1984	1985	1978	16494
343	20230925	135600	6926201807	1981	1985	1985	1975	81198
344	20230925	135500	6765491441	1985	1981	1985	1980	32417
345	20230925	135400	6701263831	1980	1987	1990	1980	60159
346	20230925	135300	6582018785	1987	1989	1990	1987	10995
347	20230925	135200	6560164182	1990	1990	1992	1989	11693
348	20230925	135100	6536892298	1992	1990	1992	1990	4370
349	20230925	135000	6528192877	1990	1994	1994	1989	15848
350	20230925	134900	6496645704	1992	1992	1992	1992	1240
351	20230925	134800	6494175624	1992	1994	1994	1991	16495
352	20230925	134700	6461305269	1995	1994	1995	1993	1288
353	20230925	134600	6458737033	1994	1994	1994	1992	2875
354	20230925	134500	6453007767	1994	1994	1995	1993	11110
355	20230925	134400	6430855296	1995	1998	1998	1994	17683
356	20230925	134300	6395559211	1998	1999	1999	1998	777
357	20230925	134200	6394006038	1999	1999	1999	1999	231
358	20230925	134100	6393544269	1999	1999	1999	1999	401
359	20230925	134000	6392742670	2000	1999	2000	1999	808
360	20230925	133900	6391127425	1999	2000	2000	1999	655
361	20230925	133800	6389817573	2000	1999	2000	1998	12106
362	20230925	133700	6365606985	1999	1999	1999	1998	906
363	20230925	133600	6363795940	1998	1997	1998	1996	2466
364	20230925	133500	6358869735	1995	1999	1999	1995	3828
365	20230925	133400	6351229425	1996	1999	1999	1996	4789
366	20230925	133300	6341670569	1996	1997	1997	1996	8241
367	20230925	133200	6325215745	1996	1997	1997	1996	881
368	20230925	133100	6323456466	1997	2005	2005	1997	2220
369	20230925	133000	6319019060	2005	2005	2010	1998	6836
370	20230925	132900	6305343070	2005	2000	2010	2000	13314
371	20230925	132800	6278707980	1998	1996	1998	1996	2790
372	20230925	132700	6273135728	1997	1997	1998	1996	1631
373	20230925	132600	6269879008	1998	1997	1998	1997	2821
374	20230925	132500	6264242780	1998	2000	2000	1998	1139
375	20230925	132400	6261965545	1997	1996	2000	1996	3497
376	20230925	132300	6254975051	1996	1999	1999	1996	85
377	20230925	132200	6254805388	1996	2000	2005	1996	5790
378	20230925	132100	6243220257	2000	2005	2005	2000	425
379	20230925	132000	6242368592	2000	2000	2005	2000	3349
380	20230925	131900	6235654862	2005	2005	2005	2000	941
381	20230925	131800	6233769722	2000	2000	2005	2000	1108
382	20230925	131700	6231551722	2000	2005	2005	2000	242
383	20230925	131600	6231067167	2005	1994	2005	1994	23782
384	20230925	131500	6183615502	1995	1995	1995	1995	591
385	20230925	131400	6182436457	1995	1995	1995	1995	7037
386	20230925	131300	6168397642	1996	1996	1996	1995	1127
387	20230925	131200	6166148698	1998	1997	1998	1995	2118
388	20230925	131100	6161920794	1997	1997	2000	1997	13694
389	20230925	131000	6134560389	1997	1992	1997	1991	6766
390	20230925	130900	6121070364	1992	1993	1994	1992	3289
391	20230925	130800	6114515669	1993	1995	1995	1993	404
392	20230925	130700	6113710361	1995	1997	1997	1995	2895
393	20230925	130600	6107931909	1997	1996	2000	1994	11934
394	20230925	130500	6084105634	1995	1992	1995	1992	2502
395	20230925	130400	6079118689	1991	1993	1995	1989	21689
396	20230925	130300	6035939225	1993	2000	2000	1990	17093
397	20230925	130200	6001891141	2000	1996	2000	1994	5185
398	20230925	130100	5991532373	1996	1996	1996	1996	713
399	20230925	130000	5990109225	1995	1993	1995	1992	8020
400	20230925	125900	5974122350	1992	1996	1997	1991	11156
401	20230925	125800	5951865819	2000	1996	2000	1993	12443
402	20230925	125700	5927031973	1991	1996	1998	1991	13057
403	20230925	125600	5900999638	1993	1994	1996	1993	2303
404	20230925	125500	5896407314	1993	1991	1998	1991	13067
405	20230925	125400	5870343992	1991	1995	1998	1991	12626
406	20230925	125300	5845187111	1993	2005	2005	1993	11810
407	20230925	125200	5821612386	1998	2005	2005	1998	26416
408	20230925	125100	5768806319	2005	2015	2015	1999	12159
409	20230925	125000	5744441100	2010	2010	2010	2010	3434
410	20230925	124900	5737538760	2015	2015	2015	2015	1057
411	20230925	124800	5735408905	2010	2005	2010	2005	9991
412	20230925	124700	5715352010	2000	2005	2005	2000	7452
413	20230925	124600	5700446910	2005	2010	2010	2000	220
414	20230925	124500	5700005920	2010	2010	2010	2005	176
415	20230925	124400	5699652615	2010	2010	2010	2005	3559
416	20230925	124300	5692502220	2010	2020	2020	2010	4302
417	20230925	124200	5683844140	2020	2020	2020	2015	9574
418	20230925	124100	5664529950	2020	2020	2020	2015	298
419	20230925	124000	5663928880	2020	2015	2020	2015	457
420	20230925	123900	5663007570	2020	2020	2020	2015	264
421	20230925	123800	5662474990	2020	2015	2020	2015	1556
422	20230925	123700	5659332750	2015	2015	2020	2015	1334
423	20230925	123600	5656644660	2015	2015	2020	2015	2542
424	20230925	123500	5651512110	2015	2015	2020	2015	1516
425	20230925	123400	5648452350	2015	2020	2020	2010	2327
426	20230925	123300	5643763085	2020	2015	2020	2010	3782
427	20230925	123200	5636146710	2015	2020	2020	2015	171
428	20230925	123100	5635801665	2020	2015	2020	2015	86
429	20230925	123000	5635628320	2020	2020	2020	2015	6530
430	20230925	122900	5622438230	2020	2015	2020	2015	739
431	20230925	122800	5620945605	2015	2010	2015	2005	14245
432	20230925	122700	5592300240	2010	2015	2015	2010	3090
433	20230925	122600	5586089315	2015	2015	2020	2015	5205
434	20230925	122500	5575592195	2015	2020	2020	2015	1146
435	20230925	122400	5573282450	2025	2020	2025	2020	162
436	20230925	122300	5572954900	2020	2015	2020	2015	3944
437	20230925	122200	5564989635	2015	2015	2020	2010	1156
438	20230925	122100	5562658810	2015	2010	2020	2010	4313
439	20230925	122000	5553986125	2010	2015	2015	2010	5470
440	20230925	121900	5542964260	2015	2025	2025	2015	4538
441	20230925	121800	5533798790	2025	2025	2025	2025	976
442	20230925	121700	5531822390	2025	2025	2025	2020	3108
443	20230925	121600	5525529050	2020	2030	2030	2020	202
444	20230925	121500	5525120610	2030	2020	2030	2020	1191
445	20230925	121400	5522708045	2020	2030	2030	2020	107
446	20230925	121300	5522491895	2020	2030	2030	2020	85
447	20230925	121200	5522320055	2020	2025	2030	2020	1952
448	20230925	121100	5518362895	2025	2025	2030	2025	434
449	20230925	121000	5517484020	2030	2030	2030	2025	1030
450	20230925	120900	5515394715	2030	2030	2030	2015	6191
451	20230925	120800	5502859585	2025	2015	2030	2015	1950
452	20230925	120700	5498909725	2015	2015	2015	2015	378
453	20230925	120600	5498148055	2015	2015	2015	2015	71
454	20230925	120500	5498004990	2015	2015	2020	2015	393
455	20230925	120400	5497211485	2025	2020	2025	2015	1698
456	20230925	120300	5493780610	2015	2010	2020	2010	4106
457	20230925	120200	5485499960	2015	2020	2020	2010	9882
458	20230925	120100	5465566625	2020	2025	2025	2020	72
459	20230925	120000	5465421175	2025	2020	2025	2020	321
460	20230925	115900	5464772710	2020	2020	2020	2020	48
461	20230925	115800	5464675750	2020	2020	2025	2020	672
462	20230925	115700	5463318270	2020	2020	2025	2020	5421
463	20230925	115600	5452365425	2025	2030	2030	2025	4649
464	20230925	115500	5442929685	2035	2030	2035	2030	1980
465	20230925	115400	5438908945	2030	2035	2040	2030	859
466	20230925	115300	5437161360	2040	2040	2050	2035	1179
467	20230925	115200	5434756065	2040	2050	2050	2040	648
468	20230925	115100	5433434040	2045	2045	2060	2045	11977
469	20230925	115000	5408887595	2040	2025	2040	2025	18812
470	20230925	114900	5370566645	2025	2030	2030	2025	415
471	20230925	114800	5369724375	2030	2025	2030	2025	5581
472	20230925	114700	5358397220	2025	2025	2030	2020	2960
473	20230925	114600	5352393995	2025	2025	2030	2020	1867
474	20230925	114500	5348613255	2025	2025	2025	2025	152
475	20230925	114400	5348305455	2020	2020	2020	2020	2533
476	20230925	114300	5343188795	2020	2010	2020	2010	3866
477	20230925	114200	5335402270	2010	2015	2015	2010	2267
478	20230925	114100	5330843670	2015	2015	2015	2015	1595
479	20230925	114000	5327629745	2015	2030	2030	2015	6503
480	20230925	113900	5314489775	2035	2030	2035	2030	2844
481	20230925	113800	5308716335	2030	2030	2035	2025	740
482	20230925	113700	5307216070	2035	2030	2035	2030	9235
483	20230925	113600	5288468705	2030	2030	2030	2025	639
484	20230925	113500	5287174655	2030	2025	2030	2025	583
485	20230925	113400	5285993555	2025	2030	2030	2025	1428
486	20230925	113300	5283101315	2030	2025	2030	2025	1349
487	20230925	113200	5280363455	2025	2025	2030	2025	4039
488	20230925	113100	5272181990	2025	2035	2050	2025	40832
489	20230925	113000	5189044200	2030	2005	2030	2005	41900
490	20230925	112900	5104329205	2005	2000	2005	2000	3132
491	20230925	112800	5098054545	2005	2005	2010	2000	42
492	20230925	112700	5097970355	2000	1995	2010	1995	10648
493	20230925	112600	5076665741	1995	1995	1997	1995	1985
494	20230925	112500	5072705642	1995	1997	1997	1995	619
495	20230925	112400	5071470704	1997	1995	1999	1993	10425
496	20230925	112300	5050668282	1995	1998	1998	1994	1792
497	20230925	112200	5047091564	1999	2000	2000	1998	2973
498	20230925	112100	5041148635	2000	2000	2000	1997	2776
499	20230925	112000	5035598126	2000	1998	2005	1997	19860
500	20230925	111900	4995873833	1999	1992	1999	1990	20970
501	20230925	111800	4954024846	1989	1983	1991	1983	11756
502	20230925	111700	4930657091	1983	1989	1989	1983	7678
503	20230925	111600	4915404762	1988	1988	1991	1986	6555
504	20230925	111500	4902377411	1990	1989	1990	1988	2785
505	20230925	111400	4896837136	1988	1988	1990	1984	5664
506	20230925	111300	4885579049	1984	1985	1987	1983	17841
507	20230925	111200	4850163451	1986	1983	1986	1983	1145
508	20230925	111100	4847891967	1983	1987	1987	1983	27399
509	20230925	111000	4793505512	1987	1987	1988	1986	1986
510	20230925	110900	4789559119	1988	1987	1988	1986	2643
511	20230925	110800	4784308001	1986	1989	1990	1986	6797
512	20230925	110700	4770797504	1986	1988	1989	1986	27448
513	20230925	110600	4716248043	1991	1990	1991	1988	3722
514	20230925	110500	4708848392	1990	1989	1990	1985	16473
515	20230925	110400	4676120451	1987	1991	1991	1987	17842
516	20230925	110300	4640653348	1991	1993	1993	1991	1384
517	20230925	110200	4637896455	1993	1995	1995	1992	3024
518	20230925	110100	4631867366	1996	1996	1996	1993	1133
519	20230925	110000	4629608952	1996	1996	1996	1993	1522
520	20230925	105900	4626575150	1993	1993	1998	1993	14807
521	20230925	105800	4597049791	1992	1995	1995	1991	2759
522	20230925	105700	4591549607	1995	2000	2000	1995	1240
523	20230925	105600	4589074708	2000	1991	2005	1991	41598
524	20230925	105500	4505960059	1992	1990	1992	1990	2076
525	20230925	105400	4501828803	1988	1989	1990	1988	4814
526	20230925	105300	4492257293	1990	1993	1993	1990	6433
527	20230925	105200	4479455366	1993	1990	1993	1987	12340
528	20230925	105100	4454909372	1990	1992	1996	1990	8440
529	20230925	105000	4438087701	1992	1990	1992	1989	12615
530	20230925	104900	4412982928	1991	1990	1991	1989	17722
531	20230925	104800	4377722297	1989	1991	1991	1989	1463
532	20230925	104700	4374810900	1991	1990	1992	1989	2759
533	20230925	104600	4369320826	1990	1990	1992	1989	7456
534	20230925	104500	4354488805	1989	1990	1992	1989	6806
535	20230925	104400	4340942859	1991	1993	1994	1988	36931
536	20230925	104300	4267446614	1994	1996	1996	1992	4823
537	20230925	104200	4257834021	1996	1998	1998	1995	8787
538	20230925	104100	4240299308	1998	1997	1998	1995	4965
539	20230925	104000	4230387156	1998	2005	2005	1994	15238
540	20230925	103900	4199971641	2005	1998	2005	1998	2485
541	20230925	103800	4194999611	1998	1998	2000	1997	6305
542	20230925	103700	4182401959	1998	2005	2005	1995	25477
543	20230925	103600	4131499977	2000	2005	2005	2000	7209
544	20230925	103500	4117068677	2005	2000	2005	2000	1166
545	20230925	103400	4114736597	2000	2010	2010	2000	5492
546	20230925	103300	4103723762	2010	2010	2010	2005	7561
547	20230925	103200	4088561327	2010	2005	2010	2000	8291
548	20230925	103100	4071928367	2010	2005	2010	2005	6407
549	20230925	103000	4059070552	2005	2000	2005	2000	7882
550	20230925	102900	4043289007	1999	2000	2005	1999	8127
551	20230925	102800	4027039888	2000	2000	2000	1998	6378
552	20230925	102700	4014289535	2000	2000	2005	2000	5609
553	20230925	102600	4003071475	2000	1997	2000	1997	4207
554	20230925	102500	3994658390	1997	1998	1999	1997	7921
555	20230925	102400	3978839360	1998	1999	1999	1998	2503
556	20230925	102300	3973835972	2005	1997	2005	1996	10183
557	20230925	102200	3953480499	1996	1998	1998	1994	4529
558	20230925	102100	3944440357	1998	1995	2000	1994	39208
559	20230925	102000	3866149287	1995	1993	1996	1992	7525
560	20230925	101900	3851148804	1992	1999	1999	1991	13936
561	20230925	101800	3823367111	1999	1990	1999	1988	4132
562	20230925	101700	3815146234	1991	1989	1999	1988	6093
563	20230925	101600	3803024743	1989	1988	1989	1986	14373
564	20230925	101500	3774460788	1987	2000	2000	1987	33257
565	20230925	101400	3708142703	2000	2000	2000	1998	11686
566	20230925	101300	3684782296	1999	2005	2010	1999	7322
567	20230925	101200	3670129811	2005	2005	2010	2000	44294
568	20230925	101100	3581483186	2005	2020	2020	2005	22398
569	20230925	101000	3536444916	2025	2020	2025	2020	10162
570	20230925	100900	3515899446	2020	2025	2025	2015	7635
571	20230925	100800	3500490541	2025	2025	2025	2025	2453
572	20230925	100700	3495523216	2025	2020	2025	2015	6405
573	20230925	100600	3482592531	2020	2015	2025	2015	7919
574	20230925	100500	3466597541	2015	2015	2025	2015	13408
575	20230925	100400	3439566466	2015	2010	2015	2005	11830
576	20230925	100300	3415816606	2010	2005	2010	2005	681
577	20230925	100200	3414451181	2010	2005	2015	2005	9475
578	20230925	100100	3395406406	2005	2000	2010	2000	6596
579	20230925	100000	3382184651	2000	2005	2005	1997	2120
580	20230925	095900	3377947457	2000	2000	2005	1994	16120
581	20230925	095800	3345730918	2000	2005	2005	2000	10144
582	20230925	095700	3325439033	2005	2010	2010	2005	7735
583	20230925	095600	3309927683	2010	2000	2010	2000	8981
584	20230925	095500	3291925243	2000	2005	2005	2000	17626
585	20230925	095400	3256664863	2005	2020	2020	2000	32400
586	20230925	095300	3191756143	2020	2010	2020	2005	5324
587	20230925	095200	3181044493	2010	2015	2020	2005	10177
588	20230925	095100	3160596093	2015	2020	2020	2010	5359
589	20230925	095000	3149806843	2020	2005	2020	2005	16105
590	20230925	094900	3117435733	2010	2005	2010	2000	23941
591	20230925	094800	3069493483	2005	2015	2015	2005	8333
592	20230925	094700	3052775913	2005	1985	2010	1985	73322
593	20230925	094600	2906069200	1984	1977	1990	1975	24078
594	20230925	094500	2858354706	1977	2015	2015	1977	162539
595	20230925	094400	2533503425	2010	2015	2015	2010	21238
596	20230925	094300	2490784825	2020	2020	2020	2010	22045
597	20230925	094200	2446358415	2020	2020	2030	2015	64839
598	20230925	094100	2315428540	2020	2020	2025	2020	21391
599	20230925	094000	2272185310	2020	2025	2030	2015	32779
600	20230925	093900	2205892120	2025	2020	2030	2020	3784
601	20230925	093800	2198225600	2020	2020	2025	2020	12045
602	20230925	093700	2173881060	2020	2015	2025	2010	17361
603	20230925	093600	2138886500	2010	2005	2015	2005	11218
604	20230925	093500	2116348680	2005	2035	2035	2005	31835
605	20230925	093400	2052069315	2035	2030	2050	2030	28050
606	20230925	093300	1994950180	2025	2010	2030	2010	28363
607	20230925	093200	1937600920	2010	2015	2020	2005	19024
608	20230925	093100	1899382945	2010	2010	2025	2005	43626
609	20230925	093000	1811610590	2015	2020	2020	2000	126304
610	20230925	092900	1558567965	2015	2040	2040	2015	60075
611	20230925	092800	1436875155	2040	2050	2050	2040	17994
612	20230925	092700	1400107150	2055	2050	2055	2045	7489
613	20230925	092600	1384754925	2050	2060	2060	2050	3723
614	20230925	092500	1377116345	2060	2065	2065	2045	29701
615	20230925	092400	1316115710	2065	2060	2065	2060	2147
616	20230925	092300	1311692235	2060	2060	2065	2050	43185
617	20230925	092200	1222776880	2060	2065	2065	2060	7566
618	20230925	092100	1207179940	2060	2075	2080	2060	27021
619	20230925	092000	1151353545	2075	2070	2080	2060	39757
620	20230925	091900	1068991115	2070	2085	2085	2060	61378
621	20230925	091800	941671865	2085	2095	2095	2080	58724
622	20230925	091700	818923965	2095	2105	2105	2095	26025
623	20230925	091600	764212840	2110	2115	2115	2105	9009
624	20230925	091500	745205060	2110	2120	2125	2110	9754
625	20230925	091400	724577365	2125	2115	2125	2110	14555
626	20230925	091300	693798295	2110	2110	2110	2100	90727
627	20230925	091200	502620790	2105	2120	2125	2105	16734
628	20230925	091100	467203350	2115	2125	2125	2115	21054
629	20230925	091000	422574920	2130	2150	2150	2130	10582
630	20230925	090900	399976735	2150	2115	2150	2115	32955
631	20230925	090800	329842525	2115	2100	2120	2100	17056
632	20230925	090700	293882685	2100	2105	2105	2100	3085
633	20230925	090600	287397520	2105	2100	2115	2100	10474
634	20230925	090500	265329670	2100	2120	2120	2100	42393
635	20230925	090400	176072515	2120	2115	2120	2115	1230
636	20230925	090300	173466000	2125	2110	2140	2105	23298
637	20230925	090200	124145030	2110	2110	2120	2105	11728
638	20230925	090100	99407095	2110	2120	2125	2110	17961
639	20230925	090000	61365595	2120	2140	2140	2110	28504