KissMeData/090710/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194100	24386405808	1900	1900	1900	1900	86272
3	20230911	194000	24386405808	1900	1900	1900	1900	0
4	20230911	193900	24386405808	1900	1900	1900	1900	0
5	20230911	193800	24386405808	1900	1900	1900	1900	0
6	20230911	193700	24386405808	1900	1900	1900	1900	0
7	20230911	193600	24386405808	1900	1900	1900	1900	0
8	20230911	193500	24386405808	1900	1900	1900	1900	0
9	20230911	193400	24386405808	1900	1900	1900	1900	0
10	20230911	193300	24386405808	1900	1900	1900	1900	0
11	20230911	193200	24386405808	1900	1900	1900	1900	0
12	20230911	193100	24386405808	1900	1900	1900	1900	0
13	20230911	193000	24386405808	1900	1900	1900	1900	0
14	20230911	192900	24386405808	1900	1900	1900	1900	0
15	20230911	192800	24386405808	1900	1900	1900	1900	0
16	20230911	192700	24386405808	1900	1900	1900	1900	0
17	20230911	192600	24386405808	1900	1900	1900	1900	0
18	20230911	192500	24386405808	1900	1900	1900	1900	0
19	20230911	192400	24386405808	1900	1900	1900	1900	0
20	20230911	192300	24386405808	1900	1900	1900	1900	0
21	20230911	192200	24386405808	1900	1900	1900	1900	0
22	20230911	192100	24386405808	1900	1900	1900	1900	0
23	20230911	192000	24386405808	1900	1900	1900	1900	0
24	20230911	191900	24386405808	1900	1900	1900	1900	0
25	20230911	191800	24386405808	1900	1900	1900	1900	0
26	20230911	191700	24386405808	1900	1900	1900	1900	0
27	20230911	191600	24386405808	1900	1900	1900	1900	0
28	20230911	191500	24386405808	1900	1900	1900	1900	0
29	20230911	191400	24386405808	1900	1900	1900	1900	0
30	20230911	191300	24386405808	1900	1900	1900	1900	0
31	20230911	191200	24386405808	1900	1900	1900	1900	0
32	20230911	191100	24386405808	1900	1900	1900	1900	86272
33	20230911	191000	24386405808	1900	1900	1900	1900	0
34	20230911	190900	24386405808	1900	1900	1900	1900	0
35	20230911	190800	24386405808	1900	1900	1900	1900	0
36	20230911	190700	24386405808	1900	1900	1900	1900	0
37	20230911	190600	24386405808	1900	1900	1900	1900	0
38	20230911	190500	24386405808	1900	1900	1900	1900	0
39	20230911	190400	24386405808	1900	1900	1900	1900	0
40	20230911	190300	24386405808	1900	1900	1900	1900	0
41	20230911	190200	24386405808	1900	1900	1900	1900	0
42	20230911	190100	24386405808	1900	1900	1900	1900	0
43	20230911	190000	24386405808	1900	1900	1900	1900	0
44	20230911	185900	24386405808	1900	1900	1900	1900	0
45	20230911	185800	24386405808	1900	1900	1900	1900	0
46	20230911	185700	24386405808	1900	1900	1900	1900	0
47	20230911	185600	24386405808	1900	1900	1900	1900	0
48	20230911	185500	24386405808	1900	1900	1900	1900	0
49	20230911	185400	24386405808	1900	1900	1900	1900	0
50	20230911	185300	24386405808	1900	1900	1900	1900	0
51	20230911	185200	24386405808	1900	1900	1900	1900	0
52	20230911	185100	24386405808	1900	1900	1900	1900	0
53	20230911	185000	24386405808	1900	1900	1900	1900	0
54	20230911	184900	24386405808	1900	1900	1900	1900	0
55	20230911	184800	24386405808	1900	1900	1900	1900	0
56	20230911	184700	24386405808	1900	1900	1900	1900	0
57	20230911	184600	24386405808	1900	1900	1900	1900	0
58	20230911	184500	24386405808	1900	1900	1900	1900	0
59	20230911	184400	24386405808	1900	1900	1900	1900	0
60	20230911	184300	24386405808	1900	1900	1900	1900	0
61	20230911	184200	24386405808	1900	1900	1900	1900	0
62	20230911	184100	24386405808	1900	1900	1900	1900	86272
63	20230911	184000	24386405808	1900	1900	1900	1900	0
64	20230911	183900	24386405808	1900	1900	1900	1900	0
65	20230911	183800	24386405808	1900	1900	1900	1900	0
66	20230911	183700	24386405808	1900	1900	1900	1900	0
67	20230911	183600	24386405808	1900	1900	1900	1900	0
68	20230911	183500	24386405808	1900	1900	1900	1900	0
69	20230911	183400	24386405808	1900	1900	1900	1900	0
70	20230911	183300	24386405808	1900	1900	1900	1900	0
71	20230911	183200	24386405808	1900	1900	1900	1900	0
72	20230911	183100	24386405808	1900	1900	1900	1900	0
73	20230911	183000	24386405808	1900	1900	1900	1900	0
74	20230911	182900	24386405808	1900	1900	1900	1900	0
75	20230911	182800	24386405808	1900	1900	1900	1900	0
76	20230911	182700	24386405808	1900	1900	1900	1900	0
77	20230911	182600	24386405808	1900	1900	1900	1900	0
78	20230911	182500	24386405808	1900	1900	1900	1900	0
79	20230911	182400	24386405808	1900	1900	1900	1900	0
80	20230911	182300	24386405808	1900	1900	1900	1900	0
81	20230911	182200	24386405808	1900	1900	1900	1900	0
82	20230911	182100	24386405808	1900	1900	1900	1900	0
83	20230911	182000	24386405808	1900	1900	1900	1900	0
84	20230911	181900	24386405808	1900	1900	1900	1900	0
85	20230911	181800	24386405808	1900	1900	1900	1900	0
86	20230911	181700	24386405808	1900	1900	1900	1900	0
87	20230911	181600	24386405808	1900	1900	1900	1900	0
88	20230911	181500	24386405808	1900	1900	1900	1900	0
89	20230911	181400	24386405808	1900	1900	1900	1900	0
90	20230911	181300	24386405808	1900	1900	1900	1900	0
91	20230911	181200	24386405808	1900	1900	1900	1900	0
92	20230911	181100	24386405808	1900	1900	1900	1900	86272
93	20230911	181000	24386405808	1900	1900	1900	1900	0
94	20230911	180900	24386405808	1900	1900	1900	1900	0
95	20230911	180800	24386405808	1900	1900	1900	1900	0
96	20230911	180700	24386405808	1900	1900	1900	1900	0
97	20230911	180600	24386405808	1900	1900	1900	1900	0
98	20230911	180500	24386405808	1900	1900	1900	1900	0
99	20230911	180400	24386405808	1900	1900	1900	1900	0
100	20230911	180300	24386405808	1900	1900	1900	1900	0
101	20230911	180200	24386405808	1900	1900	1900	1900	0
102	20230911	180100	24386405808	1900	1900	1900	1900	0
103	20230911	180000	24386405808	1900	1900	1900	1900	0
104	20230911	175900	24386405808	1900	1900	1900	1900	0
105	20230911	175800	24386405808	1900	1900	1900	1900	0
106	20230911	175700	24386405808	1900	1900	1900	1900	0
107	20230911	175600	24386405808	1900	1900	1900	1900	0
108	20230911	175500	24386405808	1900	1900	1900	1900	0
109	20230911	175400	24386405808	1900	1900	1900	1900	0
110	20230911	175300	24386405808	1900	1900	1900	1900	0
111	20230911	175200	24386405808	1900	1900	1900	1900	0
112	20230911	175100	24386405808	1900	1900	1900	1900	0
113	20230911	175000	24386405808	1900	1900	1900	1900	0
114	20230911	174900	24386405808	1900	1900	1900	1900	0
115	20230911	174800	24386405808	1900	1900	1900	1900	0
116	20230911	174700	24386405808	1900	1900	1900	1900	0
117	20230911	174600	24386405808	1900	1900	1900	1900	0
118	20230911	174500	24386405808	1900	1900	1900	1900	0
119	20230911	174400	24386405808	1900	1900	1900	1900	0
120	20230911	174300	24386405808	1900	1900	1900	1900	0
121	20230911	174200	24386405808	1900	1900	1900	1900	0
122	20230911	174100	24386405808	1900	1900	1900	1900	86272
123	20230911	174000	24386405808	1900	1900	1900	1900	0
124	20230911	173900	24386405808	1900	1900	1900	1900	0
125	20230911	173800	24386405808	1900	1900	1900	1900	0
126	20230911	173700	24386405808	1900	1900	1900	1900	0
127	20230911	173600	24386405808	1900	1900	1900	1900	0
128	20230911	173500	24386405808	1900	1900	1900	1900	0
129	20230911	173400	24386405808	1900	1900	1900	1900	0
130	20230911	173300	24386405808	1900	1900	1900	1900	0
131	20230911	173200	24386405808	1900	1900	1900	1900	0
132	20230911	173100	24386405808	1900	1900	1900	1900	0
133	20230911	173000	24386405808	1900	1900	1900	1900	0
134	20230911	172900	24386405808	1900	1900	1900	1900	0
135	20230911	172800	24386405808	1900	1900	1900	1900	0
136	20230911	172700	24386405808	1900	1900	1900	1900	0
137	20230911	172600	24386405808	1900	1900	1900	1900	0
138	20230911	172500	24386405808	1900	1900	1900	1900	0
139	20230911	172400	24386405808	1900	1900	1900	1900	0
140	20230911	172300	24386405808	1900	1900	1900	1900	0
141	20230911	172200	24386405808	1900	1900	1900	1900	0
142	20230911	172100	24386405808	1900	1900	1900	1900	0
143	20230911	172000	24386405808	1900	1900	1900	1900	0
144	20230911	171900	24386405808	1900	1900	1900	1900	0
145	20230911	171800	24386405808	1900	1900	1900	1900	0
146	20230911	171700	24386405808	1900	1900	1900	1900	0
147	20230911	171600	24386405808	1900	1900	1900	1900	0
148	20230911	171500	24386405808	1900	1900	1900	1900	0
149	20230911	171400	24386405808	1900	1900	1900	1900	0
150	20230911	171300	24386405808	1900	1900	1900	1900	0
151	20230911	171200	24386405808	1900	1900	1900	1900	0
152	20230911	171100	24386405808	1900	1900	1900	1900	86272
153	20230911	171000	24386405808	1900	1900	1900	1900	0
154	20230911	170900	24386405808	1900	1900	1900	1900	0
155	20230911	170800	24386405808	1900	1900	1900	1900	0
156	20230911	170700	24386405808	1900	1900	1900	1900	0
157	20230911	170600	24386405808	1900	1900	1900	1900	0
158	20230911	170500	24386405808	1900	1900	1900	1900	0
159	20230911	170400	24386405808	1900	1900	1900	1900	0
160	20230911	170300	24386405808	1900	1900	1900	1900	0
161	20230911	170200	24386405808	1900	1900	1900	1900	0
162	20230911	170100	24386405808	1900	1900	1900	1900	0
163	20230911	170000	24386405808	1900	1900	1900	1900	0
164	20230911	165900	24386405808	1900	1900	1900	1900	0
165	20230911	165800	24386405808	1900	1900	1900	1900	0
166	20230911	165700	24386405808	1900	1900	1900	1900	0
167	20230911	165600	24386405808	1900	1900	1900	1900	0
168	20230911	165500	24386405808	1900	1900	1900	1900	0
169	20230911	165400	24386405808	1900	1900	1900	1900	0
170	20230911	165300	24386405808	1900	1900	1900	1900	0
171	20230911	165200	24386405808	1900	1900	1900	1900	0
172	20230911	165100	24386405808	1900	1900	1900	1900	0
173	20230911	165000	24386405808	1900	1900	1900	1900	0
174	20230911	164900	24386405808	1900	1900	1900	1900	0
175	20230911	164800	24386405808	1900	1900	1900	1900	0
176	20230911	164700	24386405808	1900	1900	1900	1900	0
177	20230911	164600	24386405808	1900	1900	1900	1900	0
178	20230911	164500	24386405808	1900	1900	1900	1900	0
179	20230911	164400	24386405808	1900	1900	1900	1900	0
180	20230911	164300	24386405808	1900	1900	1900	1900	0
181	20230911	164200	24386405808	1900	1900	1900	1900	0
182	20230911	164100	24386405808	1900	1900	1900	1900	86272
183	20230911	164000	24386405808	1900	1900	1900	1900	0
184	20230911	163900	24386405808	1900	1900	1900	1900	0
185	20230911	163800	24386405808	1900	1900	1900	1900	0
186	20230911	163700	24386405808	1900	1900	1900	1900	0
187	20230911	163600	24386405808	1900	1900	1900	1900	0
188	20230911	163500	24386405808	1900	1900	1900	1900	0
189	20230911	163400	24386405808	1900	1900	1900	1900	0
190	20230911	163300	24386405808	1900	1900	1900	1900	0
191	20230911	163200	24386405808	1900	1900	1900	1900	0
192	20230911	163100	24386405808	1900	1900	1900	1900	0
193	20230911	163000	24386405808	1900	1900	1900	1900	0
194	20230911	162900	24386405808	1900	1900	1900	1900	0
195	20230911	162800	24386405808	1900	1900	1900	1900	0
196	20230911	162700	24386405808	1900	1900	1900	1900	0
197	20230911	162600	24386405808	1900	1900	1900	1900	0
198	20230911	162500	24386405808	1900	1900	1900	1900	0
199	20230911	162400	24386405808	1900	1900	1900	1900	0
200	20230911	162300	24386405808	1900	1900	1900	1900	0
201	20230911	162200	24386405808	1900	1900	1900	1900	0
202	20230911	162100	24386405808	1900	1900	1900	1900	0
203	20230911	162000	24386405808	1900	1900	1900	1900	0
204	20230911	161900	24386405808	1900	1900	1900	1900	0
205	20230911	161800	24386405808	1900	1900	1900	1900	0
206	20230911	161700	24386405808	1900	1900	1900	1900	0
207	20230911	161600	24386405808	1900	1900	1900	1900	0
208	20230911	161500	24386405808	1900	1900	1900	1900	0
209	20230911	161400	24386405808	1900	1900	1900	1900	0
210	20230911	161300	24386405808	1900	1900	1900	1900	0
211	20230911	161200	24386405808	1900	1900	1900	1900	0
212	20230911	161100	24386405808	1900	1900	1900	1900	86272
213	20230911	161000	24386405808	1900	1900	1900	1900	0
214	20230911	160900	24386405808	1900	1900	1900	1900	0
215	20230911	160800	24386405808	1900	1900	1900	1900	0
216	20230911	160700	24386405808	1900	1900	1900	1900	0
217	20230911	160600	24386405808	1900	1900	1900	1900	0
218	20230911	160500	24386405808	1900	1900	1900	1900	0
219	20230911	160400	24386405808	1900	1900	1900	1900	0
220	20230911	160300	24386405808	1900	1900	1900	1900	0
221	20230911	160200	24386405808	1900	1900	1900	1900	0
222	20230911	160100	24386405808	1900	1900	1900	1900	0
223	20230911	160000	24386405808	1900	1900	1900	1900	0
224	20230911	155900	24386405808	1900	1900	1900	1900	0
225	20230911	155800	24386405808	1900	1900	1900	1900	0
226	20230911	155700	24386405808	1900	1900	1900	1900	0
227	20230911	155600	24386405808	1900	1900	1900	1900	0
228	20230911	155500	24386405808	1900	1900	1900	1900	0
229	20230911	155400	24386405808	1900	1900	1900	1900	0
230	20230911	155300	24386405808	1900	1900	1900	1900	0
231	20230911	155200	24386405808	1900	1900	1900	1900	0
232	20230911	155100	24386405808	1900	1900	1900	1900	0
233	20230911	155000	24386405808	1900	1900	1900	1900	0
234	20230911	154900	24386405808	1900	1900	1900	1900	0
235	20230911	154800	24386405808	1900	1900	1900	1900	0
236	20230911	154700	24386405808	1900	1900	1900	1900	0
237	20230911	154600	24386405808	1900	1900	1900	1900	0
238	20230911	154500	24386405808	1900	1900	1900	1900	0
239	20230911	154400	24386405808	1900	1900	1900	1900	0
240	20230911	154300	24386405808	1900	1900	1900	1900	0
241	20230911	154200	24386405808	1900	1900	1900	1900	0
242	20230911	154100	24386405808	1900	1900	1900	1900	86272
243	20230911	154000	24386405808	1900	1900	1900	1900	0
244	20230911	153900	24386405808	1900	1900	1900	1900	0
245	20230911	153800	24386405808	1900	1900	1900	1900	0
246	20230911	153700	24386405808	1900	1900	1900	1900	0
247	20230911	153600	24386405808	1900	1900	1900	1900	0
248	20230911	153500	24386405808	1900	1900	1900	1900	0
249	20230911	153400	24386405808	1900	1900	1900	1900	0
250	20230911	153300	24386405808	1900	1900	1900	1900	0
251	20230911	153200	24386405808	1900	1900	1900	1900	0
252	20230911	153100	24386405808	1900	1900	1900	1900	0
253	20230911	153000	24386405808	1900	1900	1900	1900	86272
254	20230911	152900	24222489008	1909	1909	1909	1909	0
255	20230911	152800	24222489008	1909	1909	1909	1909	0
256	20230911	152700	24222489008	1909	1909	1909	1909	0
257	20230911	152600	24222489008	1909	1909	1909	1909	0
258	20230911	152500	24222489008	1909	1909	1909	1909	0
259	20230911	152400	24222489008	1909	1909	1909	1909	0
260	20230911	152300	24222489008	1909	1909	1909	1909	0
261	20230911	152200	24222489008	1909	1909	1909	1909	0
262	20230911	152100	24222489008	1909	1909	1909	1909	0
263	20230911	152000	24222489008	1909	1909	1909	1909	0
264	20230911	151900	24222489008	1909	1907	1911	1905	19624
265	20230911	151800	24185065749	1906	1907	1908	1905	18213
266	20230911	151700	24150327695	1907	1910	1910	1906	18801
267	20230911	151600	24114453501	1910	1910	1911	1910	12550
268	20230911	151500	24090477101	1909	1911	1911	1909	16581
269	20230911	151400	24058805717	1910	1911	1912	1909	15131
270	20230911	151300	24029898480	1911	1911	1912	1910	16881
271	20230911	151200	23997649892	1912	1913	1913	1910	9922
272	20230911	151100	23978681554	1913	1913	1914	1910	24751
273	20230911	151000	23931372221	1913	1910	1914	1910	3653
274	20230911	150900	23924382941	1910	1912	1914	1910	7714
275	20230911	150800	23909629099	1911	1910	1913	1908	79194
276	20230911	150700	23758262129	1913	1905	1913	1905	35533
277	20230911	150600	23690419344	1905	1898	1905	1896	18990
278	20230911	150500	23654304653	1896	1903	1904	1894	37624
279	20230911	150400	23582872759	1904	1908	1908	1904	10808
280	20230911	150300	23562280556	1908	1908	1910	1907	5498
281	20230911	150200	23551788945	1909	1909	1910	1908	5791
282	20230911	150100	23540730903	1909	1910	1911	1908	6111
283	20230911	150000	23529061083	1908	1914	1914	1907	13312
284	20230911	145900	23503624867	1915	1916	1916	1912	7645
285	20230911	145800	23488989793	1920	1919	1920	1917	14313
286	20230911	145700	23461528035	1919	1921	1923	1918	17148
287	20230911	145600	23428600312	1920	1915	1921	1913	32056
288	20230911	145500	23367140509	1915	1908	1916	1905	15865
289	20230911	145400	23336843197	1911	1920	1921	1903	33145
290	20230911	145300	23273394545	1920	1911	1922	1910	39469
291	20230911	145200	23197790530	1911	1899	1913	1899	39684
292	20230911	145100	23122115743	1900	1892	1900	1892	55702
293	20230911	145000	23016519208	1893	1891	1893	1890	11590
294	20230911	144900	22994595918	1891	1890	1892	1889	16678
295	20230911	144800	22963070169	1890	1891	1891	1889	28399
296	20230911	144700	22909396845	1891	1892	1892	1890	20913
297	20230911	144600	22869858458	1892	1892	1893	1890	8747
298	20230911	144500	22853304093	1894	1888	1894	1888	27214
299	20230911	144400	22801830275	1888	1889	1889	1888	7263
300	20230911	144300	22788113259	1889	1887	1890	1886	13122
301	20230911	144200	22763344516	1890	1887	1890	1884	31526
302	20230911	144100	22703833228	1886	1886	1890	1884	48600
303	20230911	144000	22612088176	1888	1890	1892	1876	31598
304	20230911	143900	22552496522	1890	1875	1890	1874	30156
305	20230911	143800	22495811820	1875	1879	1879	1871	13752
306	20230911	143700	22470027065	1879	1871	1879	1862	26216
307	20230911	143600	22421032268	1863	1863	1873	1860	78223
308	20230911	143500	22275396084	1864	1874	1877	1860	176338
309	20230911	143400	21946292868	1874	1876	1877	1874	30195
310	20230911	143300	21889668396	1875	1878	1878	1873	33516
311	20230911	143200	21826827974	1878	1879	1880	1875	54236
312	20230911	143100	21725024118	1879	1884	1885	1879	81149
313	20230911	143000	21572358923	1884	1888	1888	1883	44533
314	20230911	142900	21488431966	1888	1887	1890	1886	30975
315	20230911	142800	21429921264	1887	1885	1887	1883	20699
316	20230911	142700	21390896428	1884	1885	1887	1883	60405
317	20230911	142600	21277079268	1885	1887	1887	1882	50386
318	20230911	142500	21182134226	1887	1892	1893	1886	80399
319	20230911	142400	21030253461	1893	1895	1896	1892	25900
320	20230911	142300	20981209112	1896	1900	1901	1894	45877
321	20230911	142200	20894146148	1900	1900	1901	1899	22701
322	20230911	142100	20851010290	1900	1900	1900	1895	22841
323	20230911	142000	20807645250	1896	1897	1901	1896	32737
324	20230911	141900	20745485263	1897	1897	1900	1897	36667
325	20230911	141800	20675855363	1897	1892	1900	1892	57246
326	20230911	141700	20567427915	1892	1897	1897	1890	56685
327	20230911	141600	20460120480	1896	1899	1901	1894	35169
328	20230911	141500	20393396438	1894	1888	1900	1886	47913
329	20230911	141400	20302812842	1888	1901	1903	1886	116821
330	20230911	141300	20081797677	1900	1909	1909	1897	65281
331	20230911	141200	19957700283	1903	1923	1923	1903	48131
332	20230911	141100	19865623403	1923	1924	1927	1916	25499
333	20230911	141000	19816556222	1922	1912	1922	1911	37186
334	20230911	140900	19745317926	1911	1901	1911	1898	108601
335	20230911	140800	19538572628	1901	1906	1909	1900	155538
336	20230911	140700	19242725772	1906	1910	1911	1905	95556
337	20230911	140600	19060343923	1910	1926	1926	1909	105561
338	20230911	140500	18858166757	1926	1931	1931	1923	59292
339	20230911	140400	18743808762	1931	1940	1941	1930	66723
340	20230911	140300	18614724520	1940	1943	1945	1938	47262
341	20230911	140200	18522994855	1943	1947	1947	1943	15487
342	20230911	140100	18492860441	1947	1937	1947	1937	36097
343	20230911	140000	18422720601	1937	1944	1944	1937	33470
344	20230911	135900	18357825746	1944	1945	1947	1941	27311
345	20230911	135800	18304744548	1945	1939	1946	1938	55355
346	20230911	135700	18197299242	1939	1948	1948	1939	68714
347	20230911	135600	18063831649	1946	1951	1951	1946	92840
348	20230911	135500	17882812691	1951	1955	1957	1950	40657
349	20230911	135400	17803452380	1954	1957	1957	1954	31204
350	20230911	135300	17742443317	1956	1958	1958	1955	12942
351	20230911	135200	17717110104	1958	1958	1958	1955	9524
352	20230911	135100	17698481335	1958	1954	1958	1954	9227
353	20230911	135000	17680442981	1955	1956	1958	1954	29225
354	20230911	134900	17623298331	1957	1957	1959	1952	19682
355	20230911	134800	17584773943	1957	1951	1960	1950	65477
356	20230911	134700	17456923746	1951	1957	1957	1951	61290
357	20230911	134600	17337136144	1957	1962	1962	1957	75695
358	20230911	134500	17188806042	1962	1963	1965	1961	56854
359	20230911	134400	17077218484	1963	1963	1965	1962	32455
360	20230911	134300	17013504946	1962	1962	1963	1961	25750
361	20230911	134200	16962980061	1962	1964	1965	1961	46290
362	20230911	134100	16872118581	1963	1965	1967	1963	78258
363	20230911	134000	16718381008	1966	1970	1971	1966	62587
364	20230911	133900	16595142307	1971	1974	1974	1970	55610
365	20230911	133800	16485543292	1974	1980	1980	1973	70166
366	20230911	133700	16346910731	1980	1979	1981	1978	12459
367	20230911	133600	16322261467	1979	1978	1979	1977	15314
368	20230911	133500	16291971856	1977	1978	1978	1977	8724
369	20230911	133400	16274719850	1978	1977	1978	1977	14661
370	20230911	133300	16245731774	1978	1977	1978	1977	12246
371	20230911	133200	16221517419	1978	1978	1979	1977	28139
372	20230911	133100	16165865226	1978	1981	1981	1978	54224
373	20230911	133000	16058523214	1981	1982	1983	1980	22665
374	20230911	132900	16013609531	1982	1984	1985	1982	6868
375	20230911	132800	15999995087	1983	1981	1983	1981	10118
376	20230911	132700	15979943382	1981	1981	1982	1980	25012
377	20230911	132600	15930387040	1982	1984	1984	1981	29197
378	20230911	132500	15872501392	1984	1987	1987	1983	45998
379	20230911	132400	15781197906	1987	1989	1989	1986	21306
380	20230911	132300	15738850702	1989	1990	1990	1989	5688
381	20230911	132200	15727537212	1990	1989	1990	1989	4950
382	20230911	132100	15717688535	1989	1989	1990	1988	8784
383	20230911	132000	15700217188	1989	1990	1990	1989	3757
384	20230911	131900	15692744150	1990	1990	1990	1989	5205
385	20230911	131800	15682386301	1990	1990	1991	1989	2623
386	20230911	131700	15677167024	1990	1990	1991	1989	15948
387	20230911	131600	15645441406	1990	1988	1990	1988	14390
388	20230911	131500	15616830451	1988	1989	1990	1988	12993
389	20230911	131400	15590986901	1989	1991	1992	1989	10411
390	20230911	131300	15570270035	1992	1992	1992	1990	14042
391	20230911	131200	15542321003	1991	1993	1993	1991	4304
392	20230911	131100	15533749079	1993	1991	1994	1990	20582
393	20230911	131000	15492768109	1992	1993	1993	1992	4895
394	20230911	130900	15483014628	1992	1993	1993	1992	2804
395	20230911	130800	15477426275	1993	1994	1995	1993	3217
396	20230911	130700	15471010066	1995	1995	1995	1993	15549
397	20230911	130600	15440007163	1995	1997	1997	1994	8009
398	20230911	130500	15424030087	1995	1994	1995	1992	4355
399	20230911	130400	15415346988	1992	1993	1994	1991	12025
400	20230911	130300	15391392653	1994	1999	1999	1992	35121
401	20230911	130200	15321269881	1999	1999	2000	1995	24112
402	20230911	130100	15273109047	1999	2000	2005	1999	32577
403	20230911	130000	15207949352	2000	2010	2010	2000	19296
404	20230911	125900	15169253547	2010	2010	2010	2000	32879
405	20230911	125800	15103276667	2010	1996	2010	1996	71325
406	20230911	125700	14960453759	1996	1995	1996	1995	13836
407	20230911	125600	14932848536	1995	1997	1997	1995	9882
408	20230911	125500	14913128265	1997	1994	1997	1993	10356
409	20230911	125400	14892461768	1994	1994	1994	1993	11176
410	20230911	125300	14870184016	1994	1993	1994	1991	5229
411	20230911	125200	14859760906	1990	1992	1994	1989	21528
412	20230911	125100	14816900192	1991	1992	1992	1988	10941
413	20230911	125000	14795121225	1988	1987	1992	1985	31958
414	20230911	124900	14731613329	1987	1987	1987	1986	14426
415	20230911	124800	14702961302	1987	1987	1987	1986	4051
416	20230911	124700	14694913919	1987	1987	1988	1986	9386
417	20230911	124600	14676266236	1987	1988	1989	1987	21320
418	20230911	124500	14633891483	1989	1989	1989	1988	4872
419	20230911	124400	14624205050	1989	1989	1991	1989	5111
420	20230911	124300	14614038949	1989	1992	1992	1989	6063
421	20230911	124200	14601976294	1991	1989	1991	1988	6281
422	20230911	124100	14589481892	1989	1990	1990	1987	19344
423	20230911	124000	14551034963	1990	1989	1990	1988	6530
424	20230911	123900	14538049895	1989	1988	1989	1988	8388
425	20230911	123800	14521374220	1988	1989	1990	1987	9327
426	20230911	123700	14502825744	1989	1988	1989	1988	7967
427	20230911	123600	14486981966	1988	1989	1989	1987	4599
428	20230911	123500	14477841129	1988	1989	1989	1987	3909
429	20230911	123400	14470068639	1989	1989	1989	1987	30199
430	20230911	123300	14410022956	1988	1989	1989	1988	1845
431	20230911	123200	14406353281	1989	1988	1989	1988	1507
432	20230911	123100	14403356595	1988	1988	1989	1987	8896
433	20230911	123000	14385671397	1988	1989	1989	1988	12135
434	20230911	122900	14361545492	1989	1989	1990	1988	9179
435	20230911	122800	14343287688	1989	1989	1990	1988	6712
436	20230911	122700	14329940546	1989	1988	1989	1988	2685
437	20230911	122600	14324601077	1988	1991	1992	1988	20712
438	20230911	122500	14283394586	1990	1992	1992	1990	23020
439	20230911	122400	14237569712	1992	1991	1992	1990	12991
440	20230911	122300	14211707071	1992	1995	1995	1992	10254
441	20230911	122200	14191266814	1995	1993	1997	1993	14195
442	20230911	122100	14162939347	1993	1996	1997	1992	4066
443	20230911	122000	14154821840	1997	1991	1997	1991	12570
444	20230911	121900	14129791130	1991	1990	1995	1990	11557
445	20230911	121800	14106781827	1991	1991	1992	1989	11228
446	20230911	121700	14084436257	1991	1994	1994	1990	17231
447	20230911	121600	14050103319	1995	1995	1996	1994	14103
448	20230911	121500	14021972245	1995	1996	1997	1995	5076
449	20230911	121400	14011843958	1996	1997	1997	1993	8226
450	20230911	121300	13995433497	1997	1998	1998	1997	4885
451	20230911	121200	13985676423	1998	1996	1998	1994	21425
452	20230911	121100	13942930295	1997	2000	2005	1996	26645
453	20230911	121000	13889668277	2000	2000	2005	2000	11745
454	20230911	120900	13866177382	2000	2000	2005	1999	54301
455	20230911	120800	13757547282	2000	1995	2000	1995	63740
456	20230911	120700	13630194192	1995	1994	1995	1994	5906
457	20230911	120600	13618413960	1994	1994	1995	1994	7433
458	20230911	120500	13603592444	1994	1992	1994	1992	11854
459	20230911	120400	13579965483	1992	1992	1994	1992	8002
460	20230911	120300	13564022598	1992	1992	1992	1991	4265
461	20230911	120200	13555527367	1994	1995	1995	1991	13068
462	20230911	120100	13529493301	1995	1993	1995	1992	2593
463	20230911	120000	13524324305	1992	1992	1992	1991	6028
464	20230911	115900	13512318421	1992	1991	1992	1991	3208
465	20230911	115800	13505929513	1990	1991	1991	1989	14711
466	20230911	115700	13476645324	1990	1990	1991	1989	8194
467	20230911	115600	13460339651	1990	1987	1990	1987	17162
468	20230911	115500	13426200759	1987	1985	1988	1985	23466
469	20230911	115400	13379602087	1986	1987	1987	1985	13035
470	20230911	115300	13353718810	1987	1988	1988	1987	7912
471	20230911	115200	13337996882	1988	1989	1989	1987	5599
472	20230911	115100	13326867014	1989	1988	1989	1987	5346
473	20230911	115000	13316236760	1988	1990	1990	1988	2260
474	20230911	114900	13311742815	1990	1987	1990	1987	9761
475	20230911	114800	13292339353	1988	1988	1989	1987	2361
476	20230911	114700	13287645712	1988	1986	1989	1986	10270
477	20230911	114600	13267228497	1986	1987	1987	1986	4655
478	20230911	114500	13257981036	1986	1987	1987	1986	5121
479	20230911	114400	13247809821	1987	1986	1988	1986	4561
480	20230911	114300	13238748009	1988	1986	1988	1986	2663
481	20230911	114200	13233457770	1986	1987	1988	1985	10034
482	20230911	114100	13213518592	1987	1988	1988	1986	4468
483	20230911	114000	13204642937	1988	1987	1988	1987	4752
484	20230911	113900	13195198819	1987	1988	1988	1987	10888
485	20230911	113800	13173559169	1988	1988	1988	1988	7358
486	20230911	113700	13158931465	1988	1989	1989	1987	10763
487	20230911	113600	13137533570	1989	1989	1989	1988	3129
488	20230911	113500	13131311539	1989	1988	1989	1987	5468
489	20230911	113400	13120441008	1988	1989	1989	1985	20334
490	20230911	113300	13080056444	1986	1986	1990	1985	18608
491	20230911	113200	13043084320	1986	1984	1986	1983	11765
492	20230911	113100	13019730330	1984	1988	1988	1983	24010
493	20230911	113000	12972072649	1987	1987	1988	1985	66900
494	20230911	112900	12839232891	1987	1987	1988	1986	5426
495	20230911	112800	12828449232	1988	1988	1990	1987	6967
496	20230911	112700	12814603508	1988	1989	1990	1988	20761
497	20230911	112600	12773311508	1990	1992	1992	1989	12126
498	20230911	112500	12749166015	1992	1992	1992	1991	3591
499	20230911	112400	12742015144	1992	1991	1992	1990	8459
500	20230911	112300	12725176541	1991	1992	1992	1990	1910
501	20230911	112200	12721373941	1992	1991	1992	1990	7617
502	20230911	112100	12706206388	1992	1991	1992	1991	4774
503	20230911	112000	12696698297	1991	1992	1992	1990	9822
504	20230911	111900	12677146153	1991	1992	1992	1990	19211
505	20230911	111800	12638893844	1991	1992	1992	1991	2994
506	20230911	111700	12632929955	1991	1990	1991	1990	13040
507	20230911	111600	12606971502	1990	1988	1990	1988	16888
508	20230911	111500	12573372922	1988	1986	1989	1985	7695
509	20230911	111400	12558086737	1986	1986	1987	1984	17762
510	20230911	111300	12522818393	1986	1985	1986	1984	13818
511	20230911	111200	12495386288	1985	1984	1986	1981	11946
512	20230911	111100	12471675891	1984	1980	1985	1980	14354
513	20230911	111000	12443200259	1985	1988	1988	1977	108656
514	20230911	110900	12227682936	1988	1990	1990	1988	7219
515	20230911	110800	12213326605	1989	1990	1990	1989	9390
516	20230911	110700	12194647132	1990	1991	1992	1990	26039
517	20230911	110600	12142812932	1991	1992	1992	1990	14873
518	20230911	110500	12113206447	1992	1993	1994	1992	8432
519	20230911	110400	12096402737	1993	1992	1995	1992	10886
520	20230911	110300	12074713556	1992	1994	1994	1992	24421
521	20230911	110200	12026059239	1994	1993	1996	1993	2849
522	20230911	110100	12020377995	1993	1996	1997	1992	58115
523	20230911	110000	11904539235	1994	1997	1998	1994	34885
524	20230911	105900	11834939591	1998	1998	1998	1997	5384
525	20230911	105800	11824185324	1998	1998	1998	1996	8794
526	20230911	105700	11806626911	1998	1996	1998	1996	4769
527	20230911	105600	11797102775	1997	1998	1998	1996	11792
528	20230911	105500	11773554624	1997	1997	1998	1997	3659
529	20230911	105400	11766245837	1998	1997	1998	1996	2280
530	20230911	105300	11761692090	1997	1996	1997	1995	26564
531	20230911	105200	11708693720	1996	2000	2000	1995	81381
532	20230911	105100	11546100967	2000	2005	2005	2000	24704
533	20230911	105000	11496692637	2000	2005	2005	2000	1500
534	20230911	104900	11493688107	2005	2000	2005	2000	7739
535	20230911	104800	11478202442	2000	2000	2005	2000	17298
536	20230911	104700	11443567792	2000	2005	2005	2000	38203
537	20230911	104600	11367053732	2000	2000	2005	2000	7354
538	20230911	104500	11352344222	2000	2000	2005	2000	9156
539	20230911	104400	11334018762	2000	2005	2005	2000	12530
540	20230911	104300	11308958047	2000	2000	2005	2000	14652
541	20230911	104200	11279646527	2000	2000	2005	1999	18184
542	20230911	104100	11243278590	2000	2000	2005	1999	32301
543	20230911	104000	11178645725	2005	2010	2010	2005	21782
544	20230911	103900	11134960255	2005	2010	2010	2005	12396
545	20230911	103800	11110053125	2010	2010	2010	2005	13728
546	20230911	103700	11082465340	2010	2010	2015	2005	15314
547	20230911	103600	11051685890	2015	2005	2015	2000	132632
548	20230911	103500	10785506245	2005	2005	2005	1999	13503
549	20230911	103400	10758498588	2005	2005	2005	2000	4214
550	20230911	103300	10750056578	2005	2005	2005	1999	16895
551	20230911	103200	10716264009	2005	1999	2005	1999	21644
552	20230911	103100	10672979976	1999	1997	1999	1995	14418
553	20230911	103000	10644188613	1997	1998	1998	1995	12781
554	20230911	102900	10618673293	1999	2000	2000	1998	19408
555	20230911	102800	10579880129	2000	2000	2005	1999	35075
556	20230911	102700	10509695929	2005	2005	2005	2000	15540
557	20230911	102600	10478562859	2005	2000	2005	1999	13849
558	20230911	102500	10450853848	2000	2005	2005	1999	8785
559	20230911	102400	10433277678	1997	1995	2000	1995	44187
560	20230911	102300	10344984927	1996	1997	1997	1995	6569
561	20230911	102200	10331873734	1997	1997	1997	1996	11048
562	20230911	102100	10309818624	1997	1997	1999	1996	9728
563	20230911	102000	10290387888	1997	1999	1999	1996	4813
564	20230911	101900	10280773790	1999	1996	2000	1996	28880
565	20230911	101800	10223104163	1995	1995	1996	1993	13834
566	20230911	101700	10195516974	1995	1996	1996	1994	13448
567	20230911	101600	10168686039	1995	1997	1997	1995	7682
568	20230911	101500	10153358004	2000	2005	2005	1995	25471
569	20230911	101400	10102427147	2000	2000	2005	2000	9309
570	20230911	101300	10083787272	2000	2000	2005	2000	41608
571	20230911	101200	10000567262	2000	2005	2005	2000	10052
572	20230911	101100	9980448327	2005	2005	2005	2000	19982
573	20230911	101000	9940395782	2005	2000	2005	1999	24180
574	20230911	100900	9892029098	1999	1999	2000	1999	10065
575	20230911	100800	9871907726	1999	1992	1999	1992	19482
576	20230911	100700	9833028795	1993	1986	1993	1986	40621
577	20230911	100600	9752247351	1986	1988	1988	1984	7869
578	20230911	100500	9736623874	1985	1987	1988	1984	40429
579	20230911	100400	9656349980	1987	1988	1989	1986	11966
580	20230911	100300	9632569779	1988	1987	1990	1986	21005
581	20230911	100200	9590822148	1986	1988	1989	1985	26740
582	20230911	100100	9537681968	1989	1988	1992	1987	31884
583	20230911	100000	9474282294	1988	1991	1992	1988	46045
584	20230911	095900	9382682513	1992	1995	1995	1991	59678
585	20230911	095800	9263762567	1996	1997	1998	1995	8356
586	20230911	095700	9247086049	1997	1997	1997	1994	40781
587	20230911	095600	9165701624	1997	1999	2000	1997	43471
588	20230911	095500	9078838313	2000	1999	2000	1998	21825
589	20230911	095400	9035212896	1999	1998	2005	1994	43104
590	20230911	095300	8949107111	1998	1997	1998	1997	13144
591	20230911	095200	8922853492	1997	1995	1998	1994	29110
592	20230911	095100	8864750905	1995	1996	1996	1994	20633
593	20230911	095000	8823599158	1994	2000	2000	1993	44478
594	20230911	094900	8734806795	2000	2000	2005	1999	14355
595	20230911	094800	8706096983	2000	2015	2015	2000	52633
596	20230911	094700	8600596803	2010	2010	2015	2010	19563
597	20230911	094600	8561253298	2015	2015	2015	2010	27407
598	20230911	094500	8506113578	2015	2010	2015	2010	22599
599	20230911	094400	8460682663	2010	2010	2010	2005	18473
600	20230911	094300	8423572543	2010	2015	2015	2005	24407
601	20230911	094200	8374494398	2010	2005	2015	2000	34698
602	20230911	094100	8304776218	2005	2010	2010	1998	81946
603	20230911	094000	8140822856	2010	2015	2015	2000	37544
604	20230911	093900	8065407216	2015	2015	2015	2005	61361
605	20230911	093800	7941957426	2015	2010	2015	2005	54381
606	20230911	093700	7832615081	2010	2005	2010	1999	45806
607	20230911	093600	7740889174	2000	2005	2005	2000	15408
608	20230911	093500	7710026399	2005	1997	2010	1995	100472
609	20230911	093400	7509248517	1997	1998	1998	1995	45021
610	20230911	093300	7419353457	1998	1999	1999	1995	16740
611	20230911	093200	7385927045	1999	1999	2000	1996	23564
612	20230911	093100	7338835427	2000	2005	2010	1993	143024
613	20230911	093000	7052877412	2010	2010	2015	2005	38499
614	20230911	092900	6975628747	2010	2010	2015	2005	46157
615	20230911	092800	6882840152	2015	2000	2015	2000	91846
616	20230911	092700	6698586077	2000	1996	2005	1996	60020
617	20230911	092600	6578546886	1996	1989	1998	1989	41541
618	20230911	092500	6495730320	1989	1988	1993	1988	54296
619	20230911	092400	6387749731	1994	1976	1995	1973	70322
620	20230911	092300	6248384880	1973	1974	1978	1972	97992
621	20230911	092200	6054854325	1976	1985	1985	1971	124213
622	20230911	092100	5809271466	1985	1999	1999	1983	98065
623	20230911	092000	5613953401	1998	2000	2005	1998	50679
624	20230911	091900	5512622474	1999	2005	2010	1999	96824
625	20230911	091800	5318851438	2005	2010	2010	2000	46762
626	20230911	091700	5224927718	2010	2015	2020	2000	72452
627	20230911	091600	5079463993	2015	2025	2030	2010	68072
628	20230911	091500	4942012973	2025	2035	2040	2015	149264
629	20230911	091400	4639314288	2035	2035	2040	2020	86429
630	20230911	091300	4463720738	2040	2030	2040	2020	112110
631	20230911	091200	4235882368	2030	2040	2045	2015	163926
632	20230911	091100	3902839893	2040	2035	2045	2030	151755
633	20230911	091000	3593346063	2035	2015	2035	2010	183522
634	20230911	090900	3222338783	2015	1999	2015	1998	68130
635	20230911	090800	3085802708	2000	2000	2005	1999	105879
636	20230911	090700	2873900791	2000	2000	2020	1998	97654
637	20230911	090600	2677831574	2000	1969	2000	1964	227498
638	20230911	090500	2227546446	1969	1985	1985	1967	98909
639	20230911	090400	2032261795	1985	1989	1990	1984	194616
640	20230911	090300	1645370403	1990	1999	2000	1989	174575
641	20230911	090200	1297214363	2000	2010	2010	1998	141156
642	20230911	090100	1014927621	2000	2025	2025	1995	247372
643	20230911	090000	518420762	2020	2015	2030	2010	253729