KissMeData/214610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204600	6664324797	1925	1925	1925	1925	42741
3	20241022	204500	6664324797	1925	1925	1925	1925	0
4	20241022	204400	6664324797	1925	1925	1925	1925	0
5	20241022	204300	6664324797	1925	1925	1925	1925	0
6	20241022	204200	6664324797	1925	1925	1925	1925	0
7	20241022	204100	6664324797	1925	1925	1925	1925	0
8	20241022	204000	6664324797	1925	1925	1925	1925	0
9	20241022	203900	6664324797	1925	1925	1925	1925	0
10	20241022	203800	6664324797	1925	1925	1925	1925	0
11	20241022	203700	6664324797	1925	1925	1925	1925	0
12	20241022	203600	6664324797	1925	1925	1925	1925	0
13	20241022	203500	6664324797	1925	1925	1925	1925	0
14	20241022	203400	6664324797	1925	1925	1925	1925	0
15	20241022	203300	6664324797	1925	1925	1925	1925	0
16	20241022	203200	6664324797	1925	1925	1925	1925	0
17	20241022	203100	6664324797	1925	1925	1925	1925	0
18	20241022	203000	6664324797	1925	1925	1925	1925	0
19	20241022	202900	6664324797	1925	1925	1925	1925	0
20	20241022	202800	6664324797	1925	1925	1925	1925	0
21	20241022	202700	6664324797	1925	1925	1925	1925	0
22	20241022	202600	6664324797	1925	1925	1925	1925	0
23	20241022	202500	6664324797	1925	1925	1925	1925	0
24	20241022	202400	6664324797	1925	1925	1925	1925	0
25	20241022	202300	6664324797	1925	1925	1925	1925	0
26	20241022	202200	6664324797	1925	1925	1925	1925	0
27	20241022	202100	6664324797	1925	1925	1925	1925	0
28	20241022	202000	6664324797	1925	1925	1925	1925	0
29	20241022	201900	6664324797	1925	1925	1925	1925	0
30	20241022	201800	6664324797	1925	1925	1925	1925	0
31	20241022	201700	6664324797	1925	1925	1925	1925	0
32	20241022	201600	6664324797	1925	1925	1925	1925	42741
33	20241022	201500	6664324797	1925	1925	1925	1925	0
34	20241022	201400	6664324797	1925	1925	1925	1925	0
35	20241022	201300	6664324797	1925	1925	1925	1925	0
36	20241022	201200	6664324797	1925	1925	1925	1925	0
37	20241022	201100	6664324797	1925	1925	1925	1925	0
38	20241022	201000	6664324797	1925	1925	1925	1925	0
39	20241022	200900	6664324797	1925	1925	1925	1925	0
40	20241022	200800	6664324797	1925	1925	1925	1925	0
41	20241022	200700	6664324797	1925	1925	1925	1925	0
42	20241022	200600	6664324797	1925	1925	1925	1925	0
43	20241022	200500	6664324797	1925	1925	1925	1925	0
44	20241022	200400	6664324797	1925	1925	1925	1925	0
45	20241022	200300	6664324797	1925	1925	1925	1925	0
46	20241022	200200	6664324797	1925	1925	1925	1925	0
47	20241022	200100	6664324797	1925	1925	1925	1925	0
48	20241022	200000	6664324797	1925	1925	1925	1925	0
49	20241022	195900	6664324797	1925	1925	1925	1925	0
50	20241022	195800	6664324797	1925	1925	1925	1925	0
51	20241022	195700	6664324797	1925	1925	1925	1925	0
52	20241022	195600	6664324797	1925	1925	1925	1925	0
53	20241022	195500	6664324797	1925	1925	1925	1925	0
54	20241022	195400	6664324797	1925	1925	1925	1925	0
55	20241022	195300	6664324797	1925	1925	1925	1925	0
56	20241022	195200	6664324797	1925	1925	1925	1925	0
57	20241022	195100	6664324797	1925	1925	1925	1925	0
58	20241022	195000	6664324797	1925	1925	1925	1925	0
59	20241022	194900	6664324797	1925	1925	1925	1925	0
60	20241022	194800	6664324797	1925	1925	1925	1925	0
61	20241022	194700	6664324797	1925	1925	1925	1925	0
62	20241022	194600	6664324797	1925	1925	1925	1925	42741
63	20241022	194500	6664324797	1925	1925	1925	1925	0
64	20241022	194400	6664324797	1925	1925	1925	1925	0
65	20241022	194300	6664324797	1925	1925	1925	1925	0
66	20241022	194200	6664324797	1925	1925	1925	1925	0
67	20241022	194100	6664324797	1925	1925	1925	1925	0
68	20241022	194000	6664324797	1925	1925	1925	1925	0
69	20241022	193900	6664324797	1925	1925	1925	1925	0
70	20241022	193800	6664324797	1925	1925	1925	1925	0
71	20241022	193700	6664324797	1925	1925	1925	1925	0
72	20241022	193600	6664324797	1925	1925	1925	1925	0
73	20241022	193500	6664324797	1925	1925	1925	1925	0
74	20241022	193400	6664324797	1925	1925	1925	1925	0
75	20241022	193300	6664324797	1925	1925	1925	1925	0
76	20241022	193200	6664324797	1925	1925	1925	1925	0
77	20241022	193100	6664324797	1925	1925	1925	1925	0
78	20241022	193000	6664324797	1925	1925	1925	1925	0
79	20241022	192900	6664324797	1925	1925	1925	1925	0
80	20241022	192800	6664324797	1925	1925	1925	1925	0
81	20241022	192700	6664324797	1925	1925	1925	1925	0
82	20241022	192600	6664324797	1925	1925	1925	1925	0
83	20241022	192500	6664324797	1925	1925	1925	1925	0
84	20241022	192400	6664324797	1925	1925	1925	1925	0
85	20241022	192300	6664324797	1925	1925	1925	1925	0
86	20241022	192200	6664324797	1925	1925	1925	1925	0
87	20241022	192100	6664324797	1925	1925	1925	1925	0
88	20241022	192000	6664324797	1925	1925	1925	1925	0
89	20241022	191900	6664324797	1925	1925	1925	1925	0
90	20241022	191800	6664324797	1925	1925	1925	1925	0
91	20241022	191700	6664324797	1925	1925	1925	1925	0
92	20241022	191600	6664324797	1925	1925	1925	1925	42741
93	20241022	191500	6664324797	1925	1925	1925	1925	0
94	20241022	191400	6664324797	1925	1925	1925	1925	0
95	20241022	191300	6664324797	1925	1925	1925	1925	0
96	20241022	191200	6664324797	1925	1925	1925	1925	0
97	20241022	191100	6664324797	1925	1925	1925	1925	0
98	20241022	191000	6664324797	1925	1925	1925	1925	0
99	20241022	190900	6664324797	1925	1925	1925	1925	0
100	20241022	190800	6664324797	1925	1925	1925	1925	0
101	20241022	190700	6664324797	1925	1925	1925	1925	0
102	20241022	190600	6664324797	1925	1925	1925	1925	0
103	20241022	190500	6664324797	1925	1925	1925	1925	0
104	20241022	190400	6664324797	1925	1925	1925	1925	0
105	20241022	190300	6664324797	1925	1925	1925	1925	0
106	20241022	190200	6664324797	1925	1925	1925	1925	0
107	20241022	190100	6664324797	1925	1925	1925	1925	0
108	20241022	190000	6664324797	1925	1925	1925	1925	0
109	20241022	185900	6664324797	1925	1925	1925	1925	0
110	20241022	185800	6664324797	1925	1925	1925	1925	0
111	20241022	185700	6664324797	1925	1925	1925	1925	0
112	20241022	185600	6664324797	1925	1925	1925	1925	0
113	20241022	185500	6664324797	1925	1925	1925	1925	0
114	20241022	185400	6664324797	1925	1925	1925	1925	0
115	20241022	185300	6664324797	1925	1925	1925	1925	0
116	20241022	185200	6664324797	1925	1925	1925	1925	0
117	20241022	185100	6664324797	1925	1925	1925	1925	0
118	20241022	185000	6664324797	1925	1925	1925	1925	0
119	20241022	184900	6664324797	1925	1925	1925	1925	0
120	20241022	184800	6664324797	1925	1925	1925	1925	0
121	20241022	184700	6664324797	1925	1925	1925	1925	0
122	20241022	184600	6664324797	1925	1925	1925	1925	42741
123	20241022	184500	6664324797	1925	1925	1925	1925	0
124	20241022	184400	6664324797	1925	1925	1925	1925	0
125	20241022	184300	6664324797	1925	1925	1925	1925	0
126	20241022	184200	6664324797	1925	1925	1925	1925	0
127	20241022	184100	6664324797	1925	1925	1925	1925	0
128	20241022	184000	6664324797	1925	1925	1925	1925	0
129	20241022	183900	6664324797	1925	1925	1925	1925	0
130	20241022	183800	6664324797	1925	1925	1925	1925	0
131	20241022	183700	6664324797	1925	1925	1925	1925	0
132	20241022	183600	6664324797	1925	1925	1925	1925	0
133	20241022	183500	6664324797	1925	1925	1925	1925	0
134	20241022	183400	6664324797	1925	1925	1925	1925	0
135	20241022	183300	6664324797	1925	1925	1925	1925	0
136	20241022	183200	6664324797	1925	1925	1925	1925	0
137	20241022	183100	6664324797	1925	1925	1925	1925	0
138	20241022	183000	6664324797	1925	1925	1925	1925	0
139	20241022	182900	6664324797	1925	1925	1925	1925	0
140	20241022	182800	6664324797	1925	1925	1925	1925	0
141	20241022	182700	6664324797	1925	1925	1925	1925	0
142	20241022	182600	6664324797	1925	1925	1925	1925	0
143	20241022	182500	6664324797	1925	1925	1925	1925	0
144	20241022	182400	6664324797	1925	1925	1925	1925	0
145	20241022	182300	6664324797	1925	1925	1925	1925	0
146	20241022	182200	6664324797	1925	1925	1925	1925	0
147	20241022	182100	6664324797	1925	1925	1925	1925	0
148	20241022	182000	6664324797	1925	1925	1925	1925	0
149	20241022	181900	6664324797	1925	1925	1925	1925	0
150	20241022	181800	6664324797	1925	1925	1925	1925	0
151	20241022	181700	6664324797	1925	1925	1925	1925	0
152	20241022	181600	6664324797	1925	1925	1925	1925	42741
153	20241022	181500	6664324797	1925	1925	1925	1925	0
154	20241022	181400	6664324797	1925	1925	1925	1925	0
155	20241022	181300	6664324797	1925	1925	1925	1925	0
156	20241022	181200	6664324797	1925	1925	1925	1925	0
157	20241022	181100	6664324797	1925	1925	1925	1925	0
158	20241022	181000	6664324797	1925	1925	1925	1925	0
159	20241022	180900	6664324797	1925	1925	1925	1925	0
160	20241022	180800	6664324797	1925	1925	1925	1925	0
161	20241022	180700	6664324797	1925	1925	1925	1925	0
162	20241022	180600	6664324797	1925	1925	1925	1925	0
163	20241022	180500	6664324797	1925	1925	1925	1925	0
164	20241022	180400	6664324797	1925	1925	1925	1925	0
165	20241022	180300	6664324797	1925	1925	1925	1925	0
166	20241022	180200	6664324797	1925	1925	1925	1925	0
167	20241022	180100	6664324797	1925	1925	1925	1925	0
168	20241022	180000	6664324797	1925	1925	1925	1925	0
169	20241022	175900	6664324797	1925	1925	1925	1925	0
170	20241022	175800	6664324797	1925	1925	1925	1925	0
171	20241022	175700	6664324797	1925	1925	1925	1925	0
172	20241022	175600	6664324797	1925	1925	1925	1925	0
173	20241022	175500	6664324797	1925	1925	1925	1925	0
174	20241022	175400	6664324797	1925	1925	1925	1925	0
175	20241022	175300	6664324797	1925	1925	1925	1925	0
176	20241022	175200	6664324797	1925	1925	1925	1925	0
177	20241022	175100	6664324797	1925	1925	1925	1925	0
178	20241022	175000	6664324797	1925	1925	1925	1925	0
179	20241022	174900	6664324797	1925	1925	1925	1925	0
180	20241022	174800	6664324797	1925	1925	1925	1925	0
181	20241022	174700	6664324797	1925	1925	1925	1925	0
182	20241022	174600	6664324797	1925	1925	1925	1925	42741
183	20241022	174500	6664324797	1925	1925	1925	1925	0
184	20241022	174400	6664324797	1925	1925	1925	1925	0
185	20241022	174300	6664324797	1925	1925	1925	1925	0
186	20241022	174200	6664324797	1925	1925	1925	1925	0
187	20241022	174100	6664324797	1925	1925	1925	1925	0
188	20241022	174000	6664324797	1925	1925	1925	1925	0
189	20241022	173900	6664324797	1925	1925	1925	1925	0
190	20241022	173800	6664324797	1925	1925	1925	1925	0
191	20241022	173700	6664324797	1925	1925	1925	1925	0
192	20241022	173600	6664324797	1925	1925	1925	1925	0
193	20241022	173500	6664324797	1925	1925	1925	1925	0
194	20241022	173400	6664324797	1925	1925	1925	1925	0
195	20241022	173300	6664324797	1925	1925	1925	1925	0
196	20241022	173200	6664324797	1925	1925	1925	1925	0
197	20241022	173100	6664324797	1925	1925	1925	1925	0
198	20241022	173000	6664324797	1925	1925	1925	1925	0
199	20241022	172900	6664324797	1925	1925	1925	1925	0
200	20241022	172800	6664324797	1925	1925	1925	1925	0
201	20241022	172700	6664324797	1925	1925	1925	1925	0
202	20241022	172600	6664324797	1925	1925	1925	1925	0
203	20241022	172500	6664324797	1925	1925	1925	1925	0
204	20241022	172400	6664324797	1925	1925	1925	1925	0
205	20241022	172300	6664324797	1925	1925	1925	1925	0
206	20241022	172200	6664324797	1925	1925	1925	1925	0
207	20241022	172100	6664324797	1925	1925	1925	1925	0
208	20241022	172000	6664324797	1925	1925	1925	1925	0
209	20241022	171900	6664324797	1925	1925	1925	1925	0
210	20241022	171800	6664324797	1925	1925	1925	1925	0
211	20241022	171700	6664324797	1925	1925	1925	1925	0
212	20241022	171600	6664324797	1925	1925	1925	1925	42741
213	20241022	171500	6664324797	1925	1925	1925	1925	0
214	20241022	171400	6664324797	1925	1925	1925	1925	0
215	20241022	171300	6664324797	1925	1925	1925	1925	0
216	20241022	171200	6664324797	1925	1925	1925	1925	0
217	20241022	171100	6664324797	1925	1925	1925	1925	0
218	20241022	171000	6664324797	1925	1925	1925	1925	0
219	20241022	170900	6664324797	1925	1925	1925	1925	0
220	20241022	170800	6664324797	1925	1925	1925	1925	0
221	20241022	170700	6664324797	1925	1925	1925	1925	0
222	20241022	170600	6664324797	1925	1925	1925	1925	0
223	20241022	170500	6664324797	1925	1925	1925	1925	0
224	20241022	170400	6664324797	1925	1925	1925	1925	0
225	20241022	170300	6664324797	1925	1925	1925	1925	0
226	20241022	170200	6664324797	1925	1925	1925	1925	0
227	20241022	170100	6664324797	1925	1925	1925	1925	0
228	20241022	170000	6664324797	1925	1925	1925	1925	0
229	20241022	165900	6664324797	1925	1925	1925	1925	0
230	20241022	165800	6664324797	1925	1925	1925	1925	0
231	20241022	165700	6664324797	1925	1925	1925	1925	0
232	20241022	165600	6664324797	1925	1925	1925	1925	0
233	20241022	165500	6664324797	1925	1925	1925	1925	0
234	20241022	165400	6664324797	1925	1925	1925	1925	0
235	20241022	165300	6664324797	1925	1925	1925	1925	0
236	20241022	165200	6664324797	1925	1925	1925	1925	0
237	20241022	165100	6664324797	1925	1925	1925	1925	0
238	20241022	165000	6664324797	1925	1925	1925	1925	0
239	20241022	164900	6664324797	1925	1925	1925	1925	0
240	20241022	164800	6664324797	1925	1925	1925	1925	0
241	20241022	164700	6664324797	1925	1925	1925	1925	0
242	20241022	164600	6664324797	1925	1925	1925	1925	42741
243	20241022	164500	6664324797	1925	1925	1925	1925	0
244	20241022	164400	6664324797	1925	1925	1925	1925	0
245	20241022	164300	6664324797	1925	1925	1925	1925	0
246	20241022	164200	6664324797	1925	1925	1925	1925	0
247	20241022	164100	6664324797	1925	1925	1925	1925	0
248	20241022	164000	6664324797	1925	1925	1925	1925	0
249	20241022	163900	6664324797	1925	1925	1925	1925	0
250	20241022	163800	6664324797	1925	1925	1925	1925	0
251	20241022	163700	6664324797	1925	1925	1925	1925	0
252	20241022	163600	6664324797	1925	1925	1925	1925	0
253	20241022	163500	6664324797	1925	1925	1925	1925	0
254	20241022	163400	6664324797	1925	1925	1925	1925	0
255	20241022	163300	6664324797	1925	1925	1925	1925	0
256	20241022	163200	6664324797	1925	1925	1925	1925	0
257	20241022	163100	6664324797	1925	1925	1925	1925	0
258	20241022	163000	6664324797	1925	1925	1925	1925	0
259	20241022	162900	6664324797	1925	1925	1925	1925	0
260	20241022	162800	6664324797	1925	1925	1925	1925	0
261	20241022	162700	6664324797	1925	1925	1925	1925	0
262	20241022	162600	6664324797	1925	1925	1925	1925	0
263	20241022	162500	6664324797	1925	1925	1925	1925	0
264	20241022	162400	6664324797	1925	1925	1925	1925	0
265	20241022	162300	6664324797	1925	1925	1925	1925	0
266	20241022	162200	6664324797	1925	1925	1925	1925	0
267	20241022	162100	6664324797	1925	1925	1925	1925	0
268	20241022	162000	6664324797	1925	1925	1925	1925	0
269	20241022	161900	6664324797	1925	1925	1925	1925	0
270	20241022	161800	6664324797	1925	1925	1925	1925	0
271	20241022	161700	6664324797	1925	1925	1925	1925	0
272	20241022	161600	6664324797	1925	1925	1925	1925	42741
273	20241022	161500	6664324797	1925	1925	1925	1925	0
274	20241022	161400	6664324797	1925	1925	1925	1925	0
275	20241022	161300	6664324797	1925	1925	1925	1925	0
276	20241022	161200	6664324797	1925	1925	1925	1925	0
277	20241022	161100	6664324797	1925	1925	1925	1925	0
278	20241022	161000	6664324797	1925	1925	1925	1925	0
279	20241022	160900	6664324797	1925	1925	1925	1925	0
280	20241022	160800	6664324797	1925	1925	1925	1925	0
281	20241022	160700	6664324797	1925	1925	1925	1925	0
282	20241022	160600	6664324797	1925	1925	1925	1925	0
283	20241022	160500	6664324797	1925	1925	1925	1925	0
284	20241022	160400	6664324797	1925	1925	1925	1925	0
285	20241022	160300	6664324797	1925	1925	1925	1925	0
286	20241022	160200	6664324797	1925	1925	1925	1925	0
287	20241022	160100	6664324797	1925	1925	1925	1925	0
288	20241022	160000	6664324797	1925	1925	1925	1925	0
289	20241022	155900	6664324797	1925	1925	1925	1925	0
290	20241022	155800	6664324797	1925	1925	1925	1925	0
291	20241022	155700	6664324797	1925	1925	1925	1925	0
292	20241022	155600	6664324797	1925	1925	1925	1925	0
293	20241022	155500	6664324797	1925	1925	1925	1925	0
294	20241022	155400	6664324797	1925	1925	1925	1925	0
295	20241022	155300	6664324797	1925	1925	1925	1925	0
296	20241022	155200	6664324797	1925	1925	1925	1925	0
297	20241022	155100	6664324797	1925	1925	1925	1925	0
298	20241022	155000	6664324797	1925	1925	1925	1925	0
299	20241022	154900	6664324797	1925	1925	1925	1925	0
300	20241022	154800	6664324797	1925	1925	1925	1925	0
301	20241022	154700	6664324797	1925	1925	1925	1925	0
302	20241022	154600	6664324797	1925	1925	1925	1925	42741
303	20241022	154500	6664324797	1925	1925	1925	1925	0
304	20241022	154400	6664324797	1925	1925	1925	1925	0
305	20241022	154300	6664324797	1925	1925	1925	1925	0
306	20241022	154200	6664324797	1925	1925	1925	1925	0
307	20241022	154100	6664324797	1925	1925	1925	1925	0
308	20241022	154000	6664324797	1925	1925	1925	1925	0
309	20241022	153900	6664324797	1925	1925	1925	1925	0
310	20241022	153800	6664324797	1925	1925	1925	1925	0
311	20241022	153700	6664324797	1925	1925	1925	1925	0
312	20241022	153600	6664324797	1925	1925	1925	1925	0
313	20241022	153500	6664324797	1925	1925	1925	1925	0
314	20241022	153400	6664324797	1925	1925	1925	1925	0
315	20241022	153300	6664324797	1925	1925	1925	1925	0
316	20241022	153200	6664324797	1925	1925	1925	1925	0
317	20241022	153100	6664324797	1925	1925	1925	1925	0
318	20241022	153000	6664324797	1925	1925	1925	1925	42741
319	20241022	152900	6582048372	1928	1928	1928	1928	0
320	20241022	152800	6582048372	1928	1928	1928	1928	0
321	20241022	152700	6582048372	1928	1928	1928	1928	0
322	20241022	152600	6582048372	1928	1928	1928	1928	0
323	20241022	152500	6582048372	1928	1928	1928	1928	0
324	20241022	152400	6582048372	1928	1928	1928	1928	0
325	20241022	152300	6582048372	1928	1928	1928	1928	0
326	20241022	152200	6582048372	1928	1928	1928	1928	0
327	20241022	152100	6582048372	1928	1928	1928	1928	0
328	20241022	152000	6582048372	1928	1928	1928	1928	0
329	20241022	151900	6582048372	1928	1944	1958	1928	39839
330	20241022	151800	6504945024	1944	1939	1965	1938	4753
331	20241022	151700	6495685366	1938	1944	1946	1937	30364
332	20241022	151600	6436718760	1945	1965	1965	1945	32248
333	20241022	151500	6373757362	1965	1965	1966	1957	4856
334	20241022	151400	6364247260	1965	1961	1966	1959	6031
335	20241022	151300	6352422754	1960	1965	1967	1960	1482
336	20241022	151200	6349513862	1967	1960	1967	1960	160
337	20241022	151100	6349200108	1958	1971	1976	1957	44299
338	20241022	151000	6262325033	1976	1976	1983	1971	26507
339	20241022	150900	6209893967	1976	1977	1977	1963	3023
340	20241022	150800	6203936383	1978	1965	1979	1960	17762
341	20241022	150700	6168874334	1965	1959	1965	1958	3491
342	20241022	150600	6162035290	1960	1965	1974	1958	8725
343	20241022	150500	6144931786	1965	1959	1976	1959	6339
344	20241022	150400	6132442953	1966	1955	1967	1955	4424
345	20241022	150300	6123784680	1955	1956	1956	1955	2308
346	20241022	150200	6119272388	1956	1957	1957	1956	6220
347	20241022	150100	6107102250	1958	1958	1958	1957	2872
348	20241022	150000	6101480392	1958	1959	1960	1957	8438
349	20241022	145900	6084954428	1961	1963	1968	1959	15335
350	20241022	145800	6054886946	1968	1970	1970	1963	8228
351	20241022	145700	6038721469	1970	1970	1970	1970	4366
352	20241022	145600	6030120449	1970	1973	1973	1970	5697
353	20241022	145500	6018885280	1970	1965	1971	1965	6516
354	20241022	145400	6006053289	1966	1968	1971	1966	3983
355	20241022	145300	5998217251	1969	1976	1976	1969	8618
356	20241022	145200	5981232673	1976	1978	1979	1972	11993
357	20241022	145100	5957534592	1978	1979	1979	1976	3494
358	20241022	145000	5950623628	1979	1976	1979	1976	2169
359	20241022	144900	5946333716	1976	1971	1976	1971	4167
360	20241022	144800	5938111164	1971	1968	1971	1968	4577
361	20241022	144700	5929099728	1969	1969	1969	1969	1
362	20241022	144600	5929097759	1963	1969	1969	1963	1048
363	20241022	144500	5927040523	1963	1964	1969	1963	5169
364	20241022	144400	5916881762	1968	1969	1969	1964	8919
365	20241022	144300	5899345393	1969	1970	1970	1969	1871
366	20241022	144200	5895660945	1971	1969	1971	1969	2197
367	20241022	144100	5891333633	1970	1970	1970	1970	89
368	20241022	144000	5891158303	1970	1970	1970	1967	2484
369	20241022	143900	5886268508	1970	1967	1970	1967	2373
370	20241022	143800	5881597805	1967	1968	1970	1967	3004
371	20241022	143700	5875688119	1968	1968	1970	1968	175
372	20241022	143600	5875343717	1970	1971	1971	1968	3545
373	20241022	143500	5868365097	1972	1972	1972	1972	1406
374	20241022	143400	5865592465	1972	1969	1972	1967	4150
375	20241022	143300	5857423914	1973	1971	1973	1969	4372
376	20241022	143200	5848811671	1974	1971	1974	1971	205
377	20241022	143100	5848407601	1971	1971	1971	1971	1094
378	20241022	143000	5846251327	1974	1971	1975	1971	2209
379	20241022	142900	5841897381	1971	1971	1971	1971	500
380	20241022	142800	5840911881	1976	1976	1976	1976	1
381	20241022	142700	5840909905	1976	1977	1977	1970	526
382	20241022	142600	5839873606	1976	1976	1977	1976	706
383	20241022	142500	5838478549	1977	1968	1977	1968	1309
384	20241022	142400	5835901138	1969	1977	1977	1969	67
385	20241022	142300	5835768687	1978	1978	1978	1978	1320
386	20241022	142200	5833157727	1978	1978	1978	1977	1042
387	20241022	142100	5831096751	1977	1965	1978	1965	4747
388	20241022	142000	5821748132	1965	1965	1965	1964	2228
389	20241022	141900	5817370115	1965	1967	1969	1964	2197
390	20241022	141800	5813051934	1968	1968	1968	1968	18
391	20241022	141700	5813016510	1969	1969	1969	1969	0
392	20241022	141600	5813016510	1969	1968	1969	1967	1549
393	20241022	141500	5809967688	1968	1965	1968	1965	1530
394	20241022	141400	5806959338	1966	1968	1968	1964	10691
395	20241022	141300	5785945138	1969	1971	1971	1969	585
396	20241022	141200	5784793173	1971	1971	1971	1969	1599
397	20241022	141100	5781642078	1971	1971	1971	1971	51
398	20241022	141000	5781541557	1968	1971	1971	1968	3850
399	20241022	140900	5773963820	1970	1970	1972	1970	160
400	20241022	140800	5773648618	1970	1968	1970	1968	1135
401	20241022	140700	5771414934	1969	1968	1970	1968	3262
402	20241022	140600	5764989309	1968	1971	1972	1968	6388
403	20241022	140500	5752415930	1972	1969	1972	1969	7586
404	20241022	140400	5737469242	1970	1973	1974	1970	8596
405	20241022	140300	5720524895	1973	1975	1976	1973	2053
406	20241022	140200	5716471555	1978	1978	1978	1975	592
407	20241022	140100	5715302133	1975	1979	1979	1975	4733
408	20241022	140000	5705945751	1979	1981	1981	1979	157
409	20241022	135900	5705635040	1981	1979	1982	1979	220
410	20241022	135800	5705199610	1982	1982	1984	1980	1266
411	20241022	135700	5702691416	1982	1985	1985	1982	1430
412	20241022	135600	5699856238	1985	1980	1985	1980	2047
413	20241022	135500	5695800661	1980	1980	1982	1979	824
414	20241022	135400	5694168199	1978	1985	1988	1978	11307
415	20241022	135300	5671759827	1986	1990	1990	1985	6263
416	20241022	135200	5659314210	1990	1984	1992	1982	21635
417	20241022	135100	5616343547	1985	1973	1985	1973	11403
418	20241022	135000	5593770926	1972	1970	1972	1970	2616
419	20241022	134900	5588614513	1970	1970	1972	1970	1566
420	20241022	134800	5585528988	1970	1971	1972	1970	664
421	20241022	134700	5584220342	1971	1965	1971	1965	2719
422	20241022	134600	5578862667	1965	1971	1971	1965	41
423	20241022	134500	5578781911	1971	1970	1971	1970	652
424	20241022	134400	5577497470	1972	1964	1972	1964	4434
425	20241022	134300	5568759214	1964	1970	1973	1964	1202
426	20241022	134200	5566395364	1970	1975	1977	1970	1482
427	20241022	134100	5563468730	1977	1967	1980	1967	11527
428	20241022	134000	5540686213	1961	1971	1972	1961	2985
429	20241022	133900	5534810939	1966	1963	1972	1963	3165
430	20241022	133800	5528588807	1961	1975	1975	1960	2201
431	20241022	133700	5524272088	1975	1963	1977	1963	6569
432	20241022	133600	5511315354	1964	1975	1978	1963	13923
433	20241022	133500	5483855986	1972	1969	1972	1962	11221
434	20241022	133400	5461762134	1959	1955	1970	1955	17325
435	20241022	133300	5427740560	1955	1958	1958	1955	1147
436	20241022	133200	5425496788	1958	1959	1959	1958	435
437	20241022	133100	5424644958	1958	1963	1964	1958	2321
438	20241022	133000	5420095619	1962	1960	1964	1960	1473
439	20241022	132900	5417205313	1960	1952	1965	1946	12730
440	20241022	132800	5392318020	1947	1948	1948	1947	2365
441	20241022	132700	5387712853	1955	1952	1955	1947	1233
442	20241022	132600	5385310028	1955	1952	1955	1945	6517
443	20241022	132500	5372590327	1954	1936	1954	1936	8556
444	20241022	132400	5355938152	1936	1935	1937	1931	1753
445	20241022	132300	5352544783	1935	1935	1935	1930	2921
446	20241022	132200	5346892653	1935	1926	1935	1926	805
447	20241022	132100	5345342214	1937	1938	1938	1937	605
448	20241022	132000	5344169729	1937	1935	1937	1935	3010
449	20241022	131900	5338343377	1936	1935	1936	1925	14905
450	20241022	131800	5309614333	1934	1934	1934	1934	1033
451	20241022	131700	5307616511	1932	1934	1934	1932	18
452	20241022	131600	5307581727	1932	1930	1932	1930	1414
453	20241022	131500	5304851019	1929	1928	1929	1928	1655
454	20241022	131400	5301659794	1927	1930	1930	1927	2049
455	20241022	131300	5297708868	1930	1930	1930	1930	6
456	20241022	131200	5297697288	1930	1929	1930	1929	1045
457	20241022	131100	5295681482	1929	1936	1936	1929	2334
458	20241022	131000	5291176307	1936	1937	1937	1936	50
459	20241022	130900	5291079477	1937	1939	1939	1929	204
460	20241022	130800	5290685926	1929	1929	1940	1929	1296
461	20241022	130700	5288185826	1941	1931	1941	1929	29322
462	20241022	130600	5231446399	1930	1935	1935	1930	11018
463	20241022	130500	5210157349	1934	1936	1936	1934	596
464	20241022	130400	5209004606	1936	1939	1939	1936	1835
465	20241022	130300	5205446557	1939	1940	1940	1939	13
466	20241022	130200	5205421347	1940	1940	1940	1940	15
467	20241022	130100	5205392247	1941	1940	1941	1935	525
468	20241022	130000	5204374414	1939	1935	1939	1935	2654
469	20241022	125900	5199237724	1939	1932	1939	1932	2175
470	20241022	125800	5195028053	1932	1932	1932	1931	1558
471	20241022	125700	5192019058	1935	1932	1935	1932	5
472	20241022	125600	5192009389	1931	1933	1933	1931	4184
473	20241022	125500	5183926996	1933	1933	1935	1933	2195
474	20241022	125400	5179683050	1932	1933	1933	1932	64
475	20241022	125300	5179559392	1933	1933	1933	1933	11
476	20241022	125200	5179538129	1933	1933	1933	1933	40
477	20241022	125100	5179460809	1932	1932	1932	1932	504
478	20241022	125000	5178487081	1932	1933	1933	1932	539
479	20241022	124900	5177445711	1933	1933	1933	1933	1645
480	20241022	124800	5174265926	1933	1935	1935	1933	3748
481	20241022	124700	5167017672	1935	1935	1936	1935	119
482	20241022	124600	5166787291	1934	1934	1937	1934	12
483	20241022	124500	5166764074	1936	1935	1937	1933	7
484	20241022	124400	5166750528	1934	1933	1934	1932	10495
485	20241022	124300	5146463767	1932	1937	1939	1932	9074
486	20241022	124200	5128918635	1936	1938	1939	1936	1880
487	20241022	124100	5125277366	1940	1939	1940	1937	4266
488	20241022	124000	5117003136	1940	1939	1940	1939	268
489	20241022	123900	5116483273	1939	1936	1940	1936	38
490	20241022	123800	5116409607	1939	1935	1939	1935	574
491	20241022	123700	5115298502	1939	1935	1939	1935	1329
492	20241022	123600	5112725399	1935	1940	1940	1935	784
493	20241022	123500	5111208349	1934	1941	1941	1934	929
494	20241022	123400	5109410671	1941	1942	1942	1935	774
495	20241022	123300	5107912382	1942	1942	1942	1942	513
496	20241022	123200	5106916136	1943	1943	1943	1934	85
497	20241022	123100	5106751107	1941	1941	1941	1934	2696
498	20241022	123000	5101530611	1943	1942	1943	1942	871
499	20241022	122900	5099838875	1943	1941	1943	1941	3545
500	20241022	122800	5092954725	1934	1941	1942	1934	1359
501	20241022	122700	5090319125	1941	1941	1941	1941	1
502	20241022	122600	5090317184	1941	1934	1941	1933	3614
503	20241022	122500	5083314203	1934	1934	1934	1933	1734
504	20241022	122400	5079961463	1934	1936	1936	1934	4267
505	20241022	122300	5071705379	1937	1939	1939	1937	815
506	20241022	122200	5070126630	1937	1939	1939	1937	491
507	20241022	122100	5069174967	1941	1938	1941	1938	552
508	20241022	122000	5068105188	1942	1938	1943	1938	1286
509	20241022	121900	5065608582	1937	1937	1937	1937	1635
510	20241022	121800	5062441587	1930	1932	1943	1925	1778
511	20241022	121700	5059011076	1933	1932	1933	1925	3615
512	20241022	121600	5052024312	1923	1928	1935	1923	2017
513	20241022	121500	5048131857	1924	1918	1926	1917	12892
514	20241022	121400	5023326650	1918	1919	1919	1918	3002
515	20241022	121300	5017567057	1929	1921	1929	1919	5066
516	20241022	121200	5007842307	1921	1929	1929	1921	705
517	20241022	121100	5006486980	1934	1934	1934	1934	0
518	20241022	121000	5006486980	1934	1923	1934	1919	7741
519	20241022	120900	4991603327	1923	1926	1926	1923	1105
520	20241022	120800	4989478350	1929	1925	1935	1923	3594
521	20241022	120700	4982541712	1926	1913	1927	1910	21276
522	20241022	120600	4941705735	1913	1916	1917	1910	1614
523	20241022	120500	4938619317	1920	1911	1920	1910	2868
524	20241022	120400	4933137310	1910	1917	1917	1908	42136
525	20241022	120300	4852617472	1916	1925	1925	1916	24980
526	20241022	120200	4804670550	1927	1925	1927	1921	1615
527	20241022	120100	4801562675	1921	1928	1928	1921	3529
528	20241022	120000	4794782740	1924	1919	1928	1918	5378
529	20241022	115900	4784457160	1920	1937	1937	1920	21107
530	20241022	115800	4743857433	1938	1944	1944	1928	4071
531	20241022	115700	4735999382	1945	1939	1945	1928	30330
532	20241022	115600	4677417417	1948	1950	1950	1939	162
533	20241022	115500	4677101848	1938	1951	1951	1938	3983
534	20241022	115400	4669372798	1952	1956	1956	1938	917
535	20241022	115300	4667593462	1958	1936	1958	1933	4431
536	20241022	115200	4658991754	1937	1930	1937	1929	3288
537	20241022	115100	4652646389	1937	1943	1945	1929	41766
538	20241022	115000	4571867501	1944	1948	1958	1938	33673
539	20241022	114900	4506466006	1948	1960	1960	1948	5912
540	20241022	114800	4494948396	1960	1961	1961	1949	26016
541	20241022	114700	4444140892	1961	1956	1961	1955	2323
542	20241022	114600	4439590942	1961	1961	1961	1955	1372
543	20241022	114500	4436902306	1961	1960	1961	1955	2823
544	20241022	114400	4431377264	1961	1959	1961	1954	4082
545	20241022	114300	4423383098	1960	1961	1961	1955	154
546	20241022	114200	4423081129	1961	1955	1961	1955	679
547	20241022	114100	4421752821	1962	1955	1962	1955	4470
548	20241022	114000	4413012981	1955	1959	1962	1955	997
549	20241022	113900	4411060380	1959	1960	1960	1959	674
550	20241022	113800	4409739350	1960	1960	1960	1955	817
551	20241022	113700	4408138499	1960	1960	1960	1955	1169
552	20241022	113600	4405848339	1960	1960	1960	1960	1
553	20241022	113500	4405846379	1961	1963	1963	1961	220
554	20241022	113400	4405414953	1963	1956	1967	1954	8937
555	20241022	113300	4387934671	1963	1960	1965	1955	3711
556	20241022	113200	4380670079	1967	1968	1968	1967	7
557	20241022	113100	4380656309	1969	1960	1969	1958	1079
558	20241022	113000	4378539116	1960	1960	1960	1955	2301
559	20241022	112900	4374031822	1960	1958	1960	1958	3171
560	20241022	112800	4367819833	1958	1959	1959	1958	2527
561	20241022	112700	4362871249	1961	1960	1961	1960	1042
562	20241022	112600	4360828887	1960	1957	1960	1955	9068
563	20241022	112500	4343095550	1957	1959	1959	1957	6963
564	20241022	112400	4329461741	1960	1965	1965	1960	1428
565	20241022	112300	4326659432	1965	1970	1970	1965	1009
566	20241022	112200	4324673208	1966	1972	1972	1966	544
567	20241022	112100	4323601916	1972	1960	1972	1958	16976
568	20241022	112000	4290245600	1957	1964	1970	1957	8574
569	20241022	111900	4273377421	1955	1964	1965	1955	5537
570	20241022	111800	4262511983	1965	1955	1965	1955	4367
571	20241022	111700	4253959014	1958	1964	1964	1955	893
572	20241022	111600	4252210947	1964	1967	1967	1964	2646
573	20241022	111500	4247013318	1967	1964	1968	1964	1039
574	20241022	111400	4244971074	1964	1967	1967	1954	3265
575	20241022	111300	4238586175	1956	1958	1968	1956	3332
576	20241022	111200	4232056022	1959	1964	1964	1959	232
577	20241022	111100	4231601294	1964	1962	1964	1959	6073
578	20241022	111000	4219697039	1962	1960	1962	1960	517
579	20241022	110900	4218683087	1960	1960	1962	1960	2797
580	20241022	110800	4213197723	1960	1960	1960	1959	752
581	20241022	110700	4211724231	1960	1959	1960	1959	544
582	20241022	110600	4210657994	1959	1960	1960	1959	1366
583	20241022	110500	4207980639	1959	1953	1959	1952	5628
584	20241022	110400	4196969832	1952	1953	1953	1952	1201
585	20241022	110300	4194625479	1949	1949	1954	1948	3867
586	20241022	110200	4187087938	1950	1948	1954	1948	8141
587	20241022	110100	4171219044	1948	1951	1954	1948	30754
588	20241022	110000	4111215477	1952	1954	1954	1951	10641
589	20241022	105900	4090430444	1954	1956	1957	1954	10442
590	20241022	105800	4070011069	1956	1961	1961	1956	26185
591	20241022	105700	4018732573	1961	1962	1963	1961	3758
592	20241022	105600	4011361168	1962	1963	1964	1962	13579
593	20241022	105500	3984713781	1963	1968	1968	1962	21250
594	20241022	105400	3942961793	1967	1971	1971	1967	9746
595	20241022	105300	3923774685	1970	1974	1975	1970	14237
596	20241022	105200	3895698534	1973	1976	1976	1973	7297
597	20241022	105100	3881289704	1976	1977	1977	1976	459
598	20241022	105000	3880382666	1978	1980	1980	1978	309
599	20241022	104900	3879771442	1978	1980	1980	1978	3446
600	20241022	104800	3872951362	1980	1979	1985	1974	2559
601	20241022	104700	3867895607	1979	1974	1979	1973	3427
602	20241022	104600	3861129732	1975	1975	1979	1975	11675
603	20241022	104500	3838069386	1974	1978	1978	1974	1242
604	20241022	104400	3835616478	1978	1977	1978	1974	2653
605	20241022	104300	3830374134	1977	1979	1979	1973	5449
606	20241022	104200	3819608866	1979	1978	1979	1976	678
607	20241022	104100	3818267496	1976	1978	1978	1973	7454
608	20241022	104000	3803540833	1978	1987	1987	1977	10262
609	20241022	103900	3783232285	1985	1986	1987	1984	3487
610	20241022	103800	3776310284	1985	1987	1989	1982	444
611	20241022	103700	3775428369	1987	1989	1989	1987	22
612	20241022	103600	3775384651	1984	1976	1985	1976	5987
613	20241022	103500	3763504967	1985	1975	1985	1975	7953
614	20241022	103400	3747775411	1973	1972	1975	1971	3377
615	20241022	103300	3741115533	1972	1975	1976	1971	1987
616	20241022	103200	3737191382	1975	1968	1975	1968	3331
617	20241022	103100	3730625765	1976	1967	1978	1967	6265
618	20241022	103000	3718286620	1967	1962	1967	1962	11520
619	20241022	102900	3695658079	1962	1967	1969	1962	47302
620	20241022	102800	3602758663	1968	1990	1995	1968	137437
621	20241022	102700	3330779470	1995	1991	1995	1989	17865
622	20241022	102600	3295203748	1994	1990	1995	1990	1996
623	20241022	102500	3291227530	1994	1995	1995	1989	5059
624	20241022	102400	3281152332	1992	1990	1995	1990	9150
625	20241022	102300	3262919872	1990	1990	1990	1990	4561
626	20241022	102200	3253843482	1989	1990	1995	1988	5410
627	20241022	102100	3243082505	1990	1989	1995	1989	612
628	20241022	102000	3241865183	1989	1989	1989	1988	1231
629	20241022	101900	3239417188	1987	1989	1990	1986	13606
630	20241022	101800	3212375463	1988	1997	1997	1987	19417
631	20241022	101700	3173694199	1997	1999	1999	1997	4527
632	20241022	101600	3164652207	2000	2000	2005	2000	2733
633	20241022	101500	3159174527	2000	1997	2000	1997	3198
634	20241022	101400	3152778938	1997	1998	2000	1995	3998
635	20241022	101300	3144785443	1998	1997	1998	1995	1176
636	20241022	101200	3142437518	1996	1994	1996	1993	2697
637	20241022	101100	3137056852	1989	1990	1993	1989	14256
638	20241022	101000	3108687599	1990	1994	1994	1990	5112
639	20241022	100900	3098510496	1994	1992	1997	1992	2332
640	20241022	100800	3093857985	1992	1996	1996	1991	5113
641	20241022	100700	3083677869	1991	1991	1995	1990	11151
642	20241022	100600	3061478752	1991	1996	1996	1991	1018
643	20241022	100500	3059450486	1995	1996	1996	1990	1466
644	20241022	100400	3056524516	1987	1984	1998	1984	6111
645	20241022	100300	3044381261	1984	1993	1993	1983	46041
646	20241022	100200	2952908437	1993	1999	1999	1993	19567
647	20241022	100100	2913844247	1999	2010	2010	1999	4768
648	20241022	100000	2904298768	2010	2005	2010	2000	9354
649	20241022	095900	2885576758	2000	2000	2005	2000	582
650	20241022	095800	2884412753	2005	2000	2010	2000	10096
651	20241022	095700	2864201533	2000	2005	2005	1999	18424
652	20241022	095600	2827352775	2005	2010	2010	2005	7921
653	20241022	095500	2811466005	2010	2015	2015	2000	11145
654	20241022	095400	2789094470	2015	2030	2035	2000	48280
655	20241022	095300	2691561285	2030	2025	2045	2025	29580
656	20241022	095200	2631397160	2035	2035	2050	2030	55770
657	20241022	095100	2517671375	2025	2015	2040	2015	26378
658	20241022	095000	2464125880	2010	2025	2030	2010	19272
659	20241022	094900	2425139560	2025	2025	2030	2020	21061
660	20241022	094800	2382494095	2025	2010	2030	2010	58699
661	20241022	094700	2263918900	2010	2000	2010	2000	12687
662	20241022	094600	2238529540	2005	2005	2005	1999	9134
663	20241022	094500	2220242948	2005	1990	2010	1986	47002
664	20241022	094400	2126439148	1985	1990	1990	1985	9041
665	20241022	094300	2108472419	1990	1987	1990	1987	1237
666	20241022	094200	2106012913	1987	1985	1990	1985	3039
667	20241022	094100	2099976994	1985	1984	1986	1983	5524
668	20241022	094000	2089016816	1984	1989	1989	1984	9246
669	20241022	093900	2070662133	1986	1987	1990	1986	3869
670	20241022	093800	2062968640	1987	1988	1988	1984	24465
671	20241022	093700	2014382188	1987	1992	1992	1987	5898
672	20241022	093600	2002651716	1993	1998	1998	1993	7308
673	20241022	093500	1988074114	1997	2000	2005	1997	9325
674	20241022	093400	1969431210	2000	1996	2005	1990	27325
675	20241022	093300	1914742818	1989	1986	1997	1986	5615
676	20241022	093200	1903552792	1986	1987	1987	1986	3340
677	20241022	093100	1896917613	1987	1985	1987	1984	5285
678	20241022	093000	1886426642	1984	1984	1984	1982	7362
679	20241022	092900	1871828567	1984	1991	1994	1984	19432
680	20241022	092800	1833244536	1991	1995	1995	1990	3132
681	20241022	092700	1827009776	1995	1989	1995	1988	8478
682	20241022	092600	1810127509	1992	1993	1993	1988	12782
683	20241022	092500	1784671881	1995	1992	1995	1992	2424
684	20241022	092400	1779838536	1992	2005	2005	1990	4038
685	20241022	092300	1771772427	2005	1992	2005	1990	10981
686	20241022	092200	1749814624	1992	1985	1993	1984	7287
687	20241022	092100	1735316279	1984	1982	1988	1982	11430
688	20241022	092000	1712632501	1982	1988	1990	1982	15386
689	20241022	091900	1682104200	1988	1997	1997	1985	25104
690	20241022	091800	1632139258	1994	1995	1997	1993	3666
691	20241022	091700	1624823867	1997	2000	2000	1995	8056
692	20241022	091600	1608722258	1995	2005	2005	1992	15124
693	20241022	091500	1578491467	2010	2010	2010	2005	8837
694	20241022	091400	1560750137	2005	1998	2010	1996	17430
695	20241022	091300	1525790646	1995	1982	2000	1982	34060
696	20241022	091200	1457917742	1975	1966	1984	1965	18038
697	20241022	091100	1422204674	1974	1964	1974	1963	26915
698	20241022	091000	1369312781	1970	1982	1982	1964	115791
699	20241022	090900	1141136870	1984	1995	1996	1982	55379
700	20241022	090800	1031037237	1995	1999	2000	1995	12032
701	20241022	090700	1007025526	1996	2005	2015	1995	40914
702	20241022	090600	925156684	2015	2005	2020	2000	18926
703	20241022	090500	887091494	2005	2015	2030	2000	52935
704	20241022	090400	780859914	2005	2050	2055	2005	69773
705	20241022	090300	639247434	2055	2020	2055	2000	70829
706	20241022	090200	495366734	2015	1994	2020	1993	29430
707	20241022	090100	436348131	1994	2000	2020	1994	54239
708	20241022	090000	327499165	2000	1993	2000	1984	130774