KissMeData/380540/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204600	44419639513	1889	1889	1889	1889	127926
3	20230919	204500	44419639513	1889	1889	1889	1889	0
4	20230919	204400	44419639513	1889	1889	1889	1889	0
5	20230919	204300	44419639513	1889	1889	1889	1889	0
6	20230919	204200	44419639513	1889	1889	1889	1889	0
7	20230919	204100	44419639513	1889	1889	1889	1889	0
8	20230919	204000	44419639513	1889	1889	1889	1889	0
9	20230919	203900	44419639513	1889	1889	1889	1889	0
10	20230919	203800	44419639513	1889	1889	1889	1889	0
11	20230919	203700	44419639513	1889	1889	1889	1889	0
12	20230919	203600	44419639513	1889	1889	1889	1889	0
13	20230919	203500	44419639513	1889	1889	1889	1889	0
14	20230919	203400	44419639513	1889	1889	1889	1889	0
15	20230919	203300	44419639513	1889	1889	1889	1889	0
16	20230919	203200	44419639513	1889	1889	1889	1889	0
17	20230919	203100	44419639513	1889	1889	1889	1889	0
18	20230919	203000	44419639513	1889	1889	1889	1889	0
19	20230919	202900	44419639513	1889	1889	1889	1889	0
20	20230919	202800	44419639513	1889	1889	1889	1889	0
21	20230919	202700	44419639513	1889	1889	1889	1889	0
22	20230919	202600	44419639513	1889	1889	1889	1889	0
23	20230919	202500	44419639513	1889	1889	1889	1889	0
24	20230919	202400	44419639513	1889	1889	1889	1889	0
25	20230919	202300	44419639513	1889	1889	1889	1889	0
26	20230919	202200	44419639513	1889	1889	1889	1889	0
27	20230919	202100	44419639513	1889	1889	1889	1889	0
28	20230919	202000	44419639513	1889	1889	1889	1889	0
29	20230919	201900	44419639513	1889	1889	1889	1889	0
30	20230919	201800	44419639513	1889	1889	1889	1889	0
31	20230919	201700	44419639513	1889	1889	1889	1889	0
32	20230919	201600	44419639513	1889	1889	1889	1889	127926
33	20230919	201500	44419639513	1889	1889	1889	1889	0
34	20230919	201400	44419639513	1889	1889	1889	1889	0
35	20230919	201300	44419639513	1889	1889	1889	1889	0
36	20230919	201200	44419639513	1889	1889	1889	1889	0
37	20230919	201100	44419639513	1889	1889	1889	1889	0
38	20230919	201000	44419639513	1889	1889	1889	1889	0
39	20230919	200900	44419639513	1889	1889	1889	1889	0
40	20230919	200800	44419639513	1889	1889	1889	1889	0
41	20230919	200700	44419639513	1889	1889	1889	1889	0
42	20230919	200600	44419639513	1889	1889	1889	1889	0
43	20230919	200500	44419639513	1889	1889	1889	1889	0
44	20230919	200400	44419639513	1889	1889	1889	1889	0
45	20230919	200300	44419639513	1889	1889	1889	1889	0
46	20230919	200200	44419639513	1889	1889	1889	1889	0
47	20230919	200100	44419639513	1889	1889	1889	1889	0
48	20230919	200000	44419639513	1889	1889	1889	1889	0
49	20230919	195900	44419639513	1889	1889	1889	1889	0
50	20230919	195800	44419639513	1889	1889	1889	1889	0
51	20230919	195700	44419639513	1889	1889	1889	1889	0
52	20230919	195600	44419639513	1889	1889	1889	1889	0
53	20230919	195500	44419639513	1889	1889	1889	1889	0
54	20230919	195400	44419639513	1889	1889	1889	1889	0
55	20230919	195300	44419639513	1889	1889	1889	1889	0
56	20230919	195200	44419639513	1889	1889	1889	1889	0
57	20230919	195100	44419639513	1889	1889	1889	1889	0
58	20230919	195000	44419639513	1889	1889	1889	1889	0
59	20230919	194900	44419639513	1889	1889	1889	1889	0
60	20230919	194800	44419639513	1889	1889	1889	1889	0
61	20230919	194700	44419639513	1889	1889	1889	1889	0
62	20230919	194600	44419639513	1889	1889	1889	1889	127926
63	20230919	194500	44419639513	1889	1889	1889	1889	0
64	20230919	194400	44419639513	1889	1889	1889	1889	0
65	20230919	194300	44419639513	1889	1889	1889	1889	0
66	20230919	194200	44419639513	1889	1889	1889	1889	0
67	20230919	194100	44419639513	1889	1889	1889	1889	0
68	20230919	194000	44419639513	1889	1889	1889	1889	0
69	20230919	193900	44419639513	1889	1889	1889	1889	0
70	20230919	193800	44419639513	1889	1889	1889	1889	0
71	20230919	193700	44419639513	1889	1889	1889	1889	0
72	20230919	193600	44419639513	1889	1889	1889	1889	0
73	20230919	193500	44419639513	1889	1889	1889	1889	0
74	20230919	193400	44419639513	1889	1889	1889	1889	0
75	20230919	193300	44419639513	1889	1889	1889	1889	0
76	20230919	193200	44419639513	1889	1889	1889	1889	0
77	20230919	193100	44419639513	1889	1889	1889	1889	0
78	20230919	193000	44419639513	1889	1889	1889	1889	0
79	20230919	192900	44419639513	1889	1889	1889	1889	0
80	20230919	192800	44419639513	1889	1889	1889	1889	0
81	20230919	192700	44419639513	1889	1889	1889	1889	0
82	20230919	192600	44419639513	1889	1889	1889	1889	0
83	20230919	192500	44419639513	1889	1889	1889	1889	0
84	20230919	192400	44419639513	1889	1889	1889	1889	0
85	20230919	192300	44419639513	1889	1889	1889	1889	0
86	20230919	192200	44419639513	1889	1889	1889	1889	0
87	20230919	192100	44419639513	1889	1889	1889	1889	0
88	20230919	192000	44419639513	1889	1889	1889	1889	0
89	20230919	191900	44419639513	1889	1889	1889	1889	0
90	20230919	191800	44419639513	1889	1889	1889	1889	0
91	20230919	191700	44419639513	1889	1889	1889	1889	0
92	20230919	191600	44419639513	1889	1889	1889	1889	127926
93	20230919	191500	44419639513	1889	1889	1889	1889	0
94	20230919	191400	44419639513	1889	1889	1889	1889	0
95	20230919	191300	44419639513	1889	1889	1889	1889	0
96	20230919	191200	44419639513	1889	1889	1889	1889	0
97	20230919	191100	44419639513	1889	1889	1889	1889	0
98	20230919	191000	44419639513	1889	1889	1889	1889	0
99	20230919	190900	44419639513	1889	1889	1889	1889	0
100	20230919	190800	44419639513	1889	1889	1889	1889	0
101	20230919	190700	44419639513	1889	1889	1889	1889	0
102	20230919	190600	44419639513	1889	1889	1889	1889	0
103	20230919	190500	44419639513	1889	1889	1889	1889	0
104	20230919	190400	44419639513	1889	1889	1889	1889	0
105	20230919	190300	44419639513	1889	1889	1889	1889	0
106	20230919	190200	44419639513	1889	1889	1889	1889	0
107	20230919	190100	44419639513	1889	1889	1889	1889	0
108	20230919	190000	44419639513	1889	1889	1889	1889	0
109	20230919	185900	44419639513	1889	1889	1889	1889	0
110	20230919	185800	44419639513	1889	1889	1889	1889	0
111	20230919	185700	44419639513	1889	1889	1889	1889	0
112	20230919	185600	44419639513	1889	1889	1889	1889	0
113	20230919	185500	44419639513	1889	1889	1889	1889	0
114	20230919	185400	44419639513	1889	1889	1889	1889	0
115	20230919	185300	44419639513	1889	1889	1889	1889	0
116	20230919	185200	44419639513	1889	1889	1889	1889	0
117	20230919	185100	44419639513	1889	1889	1889	1889	0
118	20230919	185000	44419639513	1889	1889	1889	1889	0
119	20230919	184900	44419639513	1889	1889	1889	1889	0
120	20230919	184800	44419639513	1889	1889	1889	1889	0
121	20230919	184700	44419639513	1889	1889	1889	1889	0
122	20230919	184600	44419639513	1889	1889	1889	1889	127926
123	20230919	184500	44419639513	1889	1889	1889	1889	0
124	20230919	184400	44419639513	1889	1889	1889	1889	0
125	20230919	184300	44419639513	1889	1889	1889	1889	0
126	20230919	184200	44419639513	1889	1889	1889	1889	0
127	20230919	184100	44419639513	1889	1889	1889	1889	0
128	20230919	184000	44419639513	1889	1889	1889	1889	0
129	20230919	183900	44419639513	1889	1889	1889	1889	0
130	20230919	183800	44419639513	1889	1889	1889	1889	0
131	20230919	183700	44419639513	1889	1889	1889	1889	0
132	20230919	183600	44419639513	1889	1889	1889	1889	0
133	20230919	183500	44419639513	1889	1889	1889	1889	0
134	20230919	183400	44419639513	1889	1889	1889	1889	0
135	20230919	183300	44419639513	1889	1889	1889	1889	0
136	20230919	183200	44419639513	1889	1889	1889	1889	0
137	20230919	183100	44419639513	1889	1889	1889	1889	0
138	20230919	183000	44419639513	1889	1889	1889	1889	0
139	20230919	182900	44419639513	1889	1889	1889	1889	0
140	20230919	182800	44419639513	1889	1889	1889	1889	0
141	20230919	182700	44419639513	1889	1889	1889	1889	0
142	20230919	182600	44419639513	1889	1889	1889	1889	0
143	20230919	182500	44419639513	1889	1889	1889	1889	0
144	20230919	182400	44419639513	1889	1889	1889	1889	0
145	20230919	182300	44419639513	1889	1889	1889	1889	0
146	20230919	182200	44419639513	1889	1889	1889	1889	0
147	20230919	182100	44419639513	1889	1889	1889	1889	0
148	20230919	182000	44419639513	1889	1889	1889	1889	0
149	20230919	181900	44419639513	1889	1889	1889	1889	0
150	20230919	181800	44419639513	1889	1889	1889	1889	0
151	20230919	181700	44419639513	1889	1889	1889	1889	0
152	20230919	181600	44419639513	1889	1889	1889	1889	127926
153	20230919	181500	44419639513	1889	1889	1889	1889	0
154	20230919	181400	44419639513	1889	1889	1889	1889	0
155	20230919	181300	44419639513	1889	1889	1889	1889	0
156	20230919	181200	44419639513	1889	1889	1889	1889	0
157	20230919	181100	44419639513	1889	1889	1889	1889	0
158	20230919	181000	44419639513	1889	1889	1889	1889	0
159	20230919	180900	44419639513	1889	1889	1889	1889	0
160	20230919	180800	44419639513	1889	1889	1889	1889	0
161	20230919	180700	44419639513	1889	1889	1889	1889	0
162	20230919	180600	44419639513	1889	1889	1889	1889	0
163	20230919	180500	44419639513	1889	1889	1889	1889	0
164	20230919	180400	44419639513	1889	1889	1889	1889	0
165	20230919	180300	44419639513	1889	1889	1889	1889	0
166	20230919	180200	44419639513	1889	1889	1889	1889	0
167	20230919	180100	44419639513	1889	1889	1889	1889	0
168	20230919	180000	44419639513	1889	1889	1889	1889	0
169	20230919	175900	44419639513	1889	1889	1889	1889	0
170	20230919	175800	44419639513	1889	1889	1889	1889	0
171	20230919	175700	44419639513	1889	1889	1889	1889	0
172	20230919	175600	44419639513	1889	1889	1889	1889	0
173	20230919	175500	44419639513	1889	1889	1889	1889	0
174	20230919	175400	44419639513	1889	1889	1889	1889	0
175	20230919	175300	44419639513	1889	1889	1889	1889	0
176	20230919	175200	44419639513	1889	1889	1889	1889	0
177	20230919	175100	44419639513	1889	1889	1889	1889	0
178	20230919	175000	44419639513	1889	1889	1889	1889	0
179	20230919	174900	44419639513	1889	1889	1889	1889	0
180	20230919	174800	44419639513	1889	1889	1889	1889	0
181	20230919	174700	44419639513	1889	1889	1889	1889	0
182	20230919	174600	44419639513	1889	1889	1889	1889	127926
183	20230919	174500	44419639513	1889	1889	1889	1889	0
184	20230919	174400	44419639513	1889	1889	1889	1889	0
185	20230919	174300	44419639513	1889	1889	1889	1889	0
186	20230919	174200	44419639513	1889	1889	1889	1889	0
187	20230919	174100	44419639513	1889	1889	1889	1889	0
188	20230919	174000	44419639513	1889	1889	1889	1889	0
189	20230919	173900	44419639513	1889	1889	1889	1889	0
190	20230919	173800	44419639513	1889	1889	1889	1889	0
191	20230919	173700	44419639513	1889	1889	1889	1889	0
192	20230919	173600	44419639513	1889	1889	1889	1889	0
193	20230919	173500	44419639513	1889	1889	1889	1889	0
194	20230919	173400	44419639513	1889	1889	1889	1889	0
195	20230919	173300	44419639513	1889	1889	1889	1889	0
196	20230919	173200	44419639513	1889	1889	1889	1889	0
197	20230919	173100	44419639513	1889	1889	1889	1889	0
198	20230919	173000	44419639513	1889	1889	1889	1889	0
199	20230919	172900	44419639513	1889	1889	1889	1889	0
200	20230919	172800	44419639513	1889	1889	1889	1889	0
201	20230919	172700	44419639513	1889	1889	1889	1889	0
202	20230919	172600	44419639513	1889	1889	1889	1889	0
203	20230919	172500	44419639513	1889	1889	1889	1889	0
204	20230919	172400	44419639513	1889	1889	1889	1889	0
205	20230919	172300	44419639513	1889	1889	1889	1889	0
206	20230919	172200	44419639513	1889	1889	1889	1889	0
207	20230919	172100	44419639513	1889	1889	1889	1889	0
208	20230919	172000	44419639513	1889	1889	1889	1889	0
209	20230919	171900	44419639513	1889	1889	1889	1889	0
210	20230919	171800	44419639513	1889	1889	1889	1889	0
211	20230919	171700	44419639513	1889	1889	1889	1889	0
212	20230919	171600	44419639513	1889	1889	1889	1889	127926
213	20230919	171500	44419639513	1889	1889	1889	1889	0
214	20230919	171400	44419639513	1889	1889	1889	1889	0
215	20230919	171300	44419639513	1889	1889	1889	1889	0
216	20230919	171200	44419639513	1889	1889	1889	1889	0
217	20230919	171100	44419639513	1889	1889	1889	1889	0
218	20230919	171000	44419639513	1889	1889	1889	1889	0
219	20230919	170900	44419639513	1889	1889	1889	1889	0
220	20230919	170800	44419639513	1889	1889	1889	1889	0
221	20230919	170700	44419639513	1889	1889	1889	1889	0
222	20230919	170600	44419639513	1889	1889	1889	1889	0
223	20230919	170500	44419639513	1889	1889	1889	1889	0
224	20230919	170400	44419639513	1889	1889	1889	1889	0
225	20230919	170300	44419639513	1889	1889	1889	1889	0
226	20230919	170200	44419639513	1889	1889	1889	1889	0
227	20230919	170100	44419639513	1889	1889	1889	1889	0
228	20230919	170000	44419639513	1889	1889	1889	1889	0
229	20230919	165900	44419639513	1889	1889	1889	1889	0
230	20230919	165800	44419639513	1889	1889	1889	1889	0
231	20230919	165700	44419639513	1889	1889	1889	1889	0
232	20230919	165600	44419639513	1889	1889	1889	1889	0
233	20230919	165500	44419639513	1889	1889	1889	1889	0
234	20230919	165400	44419639513	1889	1889	1889	1889	0
235	20230919	165300	44419639513	1889	1889	1889	1889	0
236	20230919	165200	44419639513	1889	1889	1889	1889	0
237	20230919	165100	44419639513	1889	1889	1889	1889	0
238	20230919	165000	44419639513	1889	1889	1889	1889	0
239	20230919	164900	44419639513	1889	1889	1889	1889	0
240	20230919	164800	44419639513	1889	1889	1889	1889	0
241	20230919	164700	44419639513	1889	1889	1889	1889	0
242	20230919	164600	44419639513	1889	1889	1889	1889	127926
243	20230919	164500	44419639513	1889	1889	1889	1889	0
244	20230919	164400	44419639513	1889	1889	1889	1889	0
245	20230919	164300	44419639513	1889	1889	1889	1889	0
246	20230919	164200	44419639513	1889	1889	1889	1889	0
247	20230919	164100	44419639513	1889	1889	1889	1889	0
248	20230919	164000	44419639513	1889	1889	1889	1889	0
249	20230919	163900	44419639513	1889	1889	1889	1889	0
250	20230919	163800	44419639513	1889	1889	1889	1889	0
251	20230919	163700	44419639513	1889	1889	1889	1889	0
252	20230919	163600	44419639513	1889	1889	1889	1889	0
253	20230919	163500	44419639513	1889	1889	1889	1889	0
254	20230919	163400	44419639513	1889	1889	1889	1889	0
255	20230919	163300	44419639513	1889	1889	1889	1889	0
256	20230919	163200	44419639513	1889	1889	1889	1889	0
257	20230919	163100	44419639513	1889	1889	1889	1889	0
258	20230919	163000	44419639513	1889	1889	1889	1889	0
259	20230919	162900	44419639513	1889	1889	1889	1889	0
260	20230919	162800	44419639513	1889	1889	1889	1889	0
261	20230919	162700	44419639513	1889	1889	1889	1889	0
262	20230919	162600	44419639513	1889	1889	1889	1889	0
263	20230919	162500	44419639513	1889	1889	1889	1889	0
264	20230919	162400	44419639513	1889	1889	1889	1889	0
265	20230919	162300	44419639513	1889	1889	1889	1889	0
266	20230919	162200	44419639513	1889	1889	1889	1889	0
267	20230919	162100	44419639513	1889	1889	1889	1889	0
268	20230919	162000	44419639513	1889	1889	1889	1889	0
269	20230919	161900	44419639513	1889	1889	1889	1889	0
270	20230919	161800	44419639513	1889	1889	1889	1889	0
271	20230919	161700	44419639513	1889	1889	1889	1889	0
272	20230919	161600	44419639513	1889	1889	1889	1889	127926
273	20230919	161500	44419639513	1889	1889	1889	1889	0
274	20230919	161400	44419639513	1889	1889	1889	1889	0
275	20230919	161300	44419639513	1889	1889	1889	1889	0
276	20230919	161200	44419639513	1889	1889	1889	1889	0
277	20230919	161100	44419639513	1889	1889	1889	1889	0
278	20230919	161000	44419639513	1889	1889	1889	1889	0
279	20230919	160900	44419639513	1889	1889	1889	1889	0
280	20230919	160800	44419639513	1889	1889	1889	1889	0
281	20230919	160700	44419639513	1889	1889	1889	1889	0
282	20230919	160600	44419639513	1889	1889	1889	1889	0
283	20230919	160500	44419639513	1889	1889	1889	1889	0
284	20230919	160400	44419639513	1889	1889	1889	1889	0
285	20230919	160300	44419639513	1889	1889	1889	1889	0
286	20230919	160200	44419639513	1889	1889	1889	1889	0
287	20230919	160100	44419639513	1889	1889	1889	1889	0
288	20230919	160000	44419639513	1889	1889	1889	1889	0
289	20230919	155900	44419639513	1889	1889	1889	1889	0
290	20230919	155800	44419639513	1889	1889	1889	1889	0
291	20230919	155700	44419639513	1889	1889	1889	1889	0
292	20230919	155600	44419639513	1889	1889	1889	1889	0
293	20230919	155500	44419639513	1889	1889	1889	1889	0
294	20230919	155400	44419639513	1889	1889	1889	1889	0
295	20230919	155300	44419639513	1889	1889	1889	1889	0
296	20230919	155200	44419639513	1889	1889	1889	1889	0
297	20230919	155100	44419639513	1889	1889	1889	1889	0
298	20230919	155000	44419639513	1889	1889	1889	1889	0
299	20230919	154900	44419639513	1889	1889	1889	1889	0
300	20230919	154800	44419639513	1889	1889	1889	1889	0
301	20230919	154700	44419639513	1889	1889	1889	1889	0
302	20230919	154600	44419639513	1889	1889	1889	1889	127926
303	20230919	154500	44419639513	1889	1889	1889	1889	0
304	20230919	154400	44419639513	1889	1889	1889	1889	0
305	20230919	154300	44419639513	1889	1889	1889	1889	0
306	20230919	154200	44419639513	1889	1889	1889	1889	0
307	20230919	154100	44419639513	1889	1889	1889	1889	0
308	20230919	154000	44419639513	1889	1889	1889	1889	0
309	20230919	153900	44419639513	1889	1889	1889	1889	0
310	20230919	153800	44419639513	1889	1889	1889	1889	0
311	20230919	153700	44419639513	1889	1889	1889	1889	0
312	20230919	153600	44419639513	1889	1889	1889	1889	0
313	20230919	153500	44419639513	1889	1889	1889	1889	0
314	20230919	153400	44419639513	1889	1889	1889	1889	0
315	20230919	153300	44419639513	1889	1889	1889	1889	0
316	20230919	153200	44419639513	1889	1889	1889	1889	0
317	20230919	153100	44419639513	1889	1889	1889	1889	0
318	20230919	153000	44419639513	1889	1889	1889	1889	127926
319	20230919	152900	44177987299	1883	1883	1883	1883	0
320	20230919	152800	44177987299	1883	1883	1883	1883	0
321	20230919	152700	44177987299	1883	1883	1883	1883	0
322	20230919	152600	44177987299	1883	1883	1883	1883	0
323	20230919	152500	44177987299	1883	1883	1883	1883	0
324	20230919	152400	44177987299	1883	1883	1883	1883	0
325	20230919	152300	44177987299	1883	1883	1883	1883	0
326	20230919	152200	44177987299	1883	1883	1883	1883	0
327	20230919	152100	44177987299	1883	1883	1883	1883	0
328	20230919	152000	44177987299	1883	1883	1883	1883	0
329	20230919	151900	44177987299	1883	1900	1900	1880	64398
330	20230919	151800	44056491963	1900	1911	1916	1897	15956
331	20230919	151700	44026120810	1911	1920	1920	1911	19299
332	20230919	151600	43989162962	1920	1913	1925	1913	8123
333	20230919	151500	43973577779	1911	1925	1930	1911	25703
334	20230919	151400	43924269424	1925	1933	1933	1918	11445
335	20230919	151300	43902263731	1933	1908	1935	1908	36065
336	20230919	151200	43832930794	1908	1914	1922	1904	39873
337	20230919	151100	43756925817	1914	1925	1926	1914	47833
338	20230919	151000	43664911354	1925	1940	1940	1922	28803
339	20230919	150900	43609389669	1936	1913	1945	1912	68295
340	20230919	150800	43477594806	1911	1895	1920	1895	26234
341	20230919	150700	43427653653	1897	1889	1899	1889	31525
342	20230919	150600	43367927756	1889	1888	1891	1887	3383
343	20230919	150500	43361540827	1887	1889	1894	1886	12056
344	20230919	150400	43338792524	1895	1887	1897	1882	23567
345	20230919	150300	43294287498	1882	1887	1889	1882	19026
346	20230919	150200	43258413888	1887	1886	1887	1884	8993
347	20230919	150100	43241459782	1886	1881	1886	1880	16541
348	20230919	150000	43210314679	1881	1883	1885	1881	19167
349	20230919	145900	43174215662	1883	1889	1889	1876	19177
350	20230919	145800	43138123121	1889	1877	1890	1873	31603
351	20230919	145700	43078714546	1877	1869	1879	1866	30527
352	20230919	145600	43021511116	1869	1865	1877	1861	40986
353	20230919	145500	42944906975	1864	1854	1867	1851	55563
354	20230919	145400	42841715159	1853	1886	1886	1850	87622
355	20230919	145300	42678324980	1881	1887	1895	1880	57912
356	20230919	145200	42569197649	1885	1937	1937	1880	116122
357	20230919	145100	42348239073	1935	1952	1953	1935	40853
358	20230919	145000	42268822458	1952	1959	1959	1950	11447
359	20230919	144900	42246472729	1956	1969	1970	1956	16919
360	20230919	144800	42213285490	1969	1966	1971	1961	13200
361	20230919	144700	42187306812	1966	1966	1970	1960	13076
362	20230919	144600	42161584233	1966	1953	1974	1950	22475
363	20230919	144500	42117571154	1951	1954	1959	1950	41889
364	20230919	144400	42035785099	1953	1961	1961	1951	31341
365	20230919	144300	41974524991	1964	1961	1967	1961	13646
366	20230919	144200	41947743049	1961	1962	1963	1961	5673
367	20230919	144100	41936612855	1962	1964	1964	1961	6356
368	20230919	144000	41924138118	1963	1973	1973	1960	7524
369	20230919	143900	41909380447	1961	1978	1979	1960	16126
370	20230919	143800	41877662390	1970	1966	1980	1964	29093
371	20230919	143700	41820250384	1973	1955	1976	1952	29386
372	20230919	143600	41762706172	1955	1960	1962	1951	27294
373	20230919	143500	41709379260	1959	1963	1964	1955	29757
374	20230919	143400	41651105502	1960	1961	1964	1957	25489
375	20230919	143300	41601172979	1963	1965	1965	1957	20281
376	20230919	143200	41561411609	1963	1957	1966	1955	25490
377	20230919	143100	41511465252	1957	1983	1987	1955	32231
378	20230919	143000	41448005444	1983	1979	1984	1974	10524
379	20230919	142900	41427181486	1978	1974	1986	1974	28182
380	20230919	142800	41371439607	1974	1972	1974	1966	37473
381	20230919	142700	41297644304	1970	1989	1990	1966	51475
382	20230919	142600	41195688855	1990	1993	1993	1988	37034
383	20230919	142500	41121953095	1993	1992	1999	1991	14690
384	20230919	142400	41092693310	1993	2005	2005	1993	8577
385	20230919	142300	41075547777	1992	1991	2005	1990	11712
386	20230919	142200	41052191586	1990	2010	2015	1987	35931
387	20230919	142100	40980447557	2010	2010	2025	2005	33686
388	20230919	142000	40912459702	2010	2010	2015	2010	15459
389	20230919	141900	40881336697	2010	2000	2020	2000	16273
390	20230919	141800	40848627987	2000	2000	2010	1998	9396
391	20230919	141700	40829829056	2000	1993	2000	1988	54059
392	20230919	141600	40722104186	1993	1997	1997	1993	18001
393	20230919	141500	40686199049	1997	1999	2000	1995	28325
394	20230919	141400	40629628567	1999	2000	2010	1998	26324
395	20230919	141300	40576910513	2000	2005	2005	1995	15886
396	20230919	141200	40545188082	1995	2020	2030	1993	97360
397	20230919	141100	40349952314	2025	2035	2035	2020	18625
398	20230919	141000	40312244899	2030	2030	2040	2025	44008
399	20230919	140900	40222801014	2030	2035	2045	2030	60982
400	20230919	140800	40098492074	2030	2020	2040	2010	54343
401	20230919	140700	39988469004	2015	2010	2030	2010	47920
402	20230919	140600	39891526659	2015	2030	2030	2005	84939
403	20230919	140500	39720521069	2030	2060	2070	2025	94634
404	20230919	140400	39526921344	2040	2035	2065	2030	110303
405	20230919	140300	39301069069	2035	2035	2045	2030	80006
406	20230919	140200	39137988739	2035	1995	2040	1995	93520
407	20230919	140100	38948854403	1995	1994	1995	1992	4515
408	20230919	140000	38939854696	1992	1991	1994	1991	4235
409	20230919	135900	38931420990	1991	1991	1995	1991	13866
410	20230919	135800	38903809479	1996	1997	1998	1991	17327
411	20230919	135700	38869261535	1996	1995	2010	1995	27259
412	20230919	135600	38814749249	1996	2005	2010	1996	34891
413	20230919	135500	38744862998	2005	2000	2010	1999	31253
414	20230919	135400	38682265178	2000	1992	2005	1992	28608
415	20230919	135300	38625121931	1992	1986	1995	1986	31341
416	20230919	135200	38562646784	1987	1982	1987	1979	17933
417	20230919	135100	38527089650	1980	1983	1983	1977	1887
418	20230919	135000	38523354065	1983	1978	1997	1972	12616
419	20230919	134900	38498384044	1999	1966	1999	1966	30514
420	20230919	134800	38437829279	1964	1960	1970	1960	11447
421	20230919	134700	38415372193	1960	1961	1964	1960	24761
422	20230919	134600	38366817299	1961	1979	1979	1960	29332
423	20230919	134500	38309135215	1974	1978	1979	1974	21950
424	20230919	134400	38265765010	1979	1988	1988	1979	9712
425	20230919	134300	38246518402	1988	1976	2000	1975	27708
426	20230919	134200	38191429083	1976	1982	1982	1975	33623
427	20230919	134100	38124964552	1979	1979	1984	1979	14740
428	20230919	134000	38095768702	1979	1983	1984	1977	20047
429	20230919	133900	38056083334	1982	1982	1984	1978	32661
430	20230919	133800	37991394574	1982	1995	1995	1982	39521
431	20230919	133700	37912809855	1995	1998	1999	1995	30636
432	20230919	133600	37851657803	1998	1997	1998	1996	13233
433	20230919	133500	37825231108	1997	2000	2000	1996	15439
434	20230919	133400	37794388122	2000	1996	2005	1995	8554
435	20230919	133300	37777278770	1996	2005	2005	1996	39960
436	20230919	133200	37697434133	2005	2010	2010	2005	8612
437	20230919	133100	37680140363	2010	2010	2015	2000	9032
438	20230919	133000	37662016813	2010	1996	2025	1996	68669
439	20230919	132900	37523812217	1997	1995	1999	1993	18713
440	20230919	132800	37486454577	1994	1990	1996	1986	15638
441	20230919	132700	37455283942	1990	1986	1990	1985	14499
442	20230919	132600	37426477283	1985	1988	1989	1984	20150
443	20230919	132500	37386474569	1988	1984	1990	1984	12053
444	20230919	132400	37362546594	1990	1983	1994	1981	34244
445	20230919	132300	37294519152	1981	1987	1993	1980	61419
446	20230919	132200	37172515364	1980	2000	2005	1980	82604
447	20230919	132100	37007632715	2000	2020	2025	1999	84885
448	20230919	132000	36837122240	2020	2035	2035	2020	52710
449	20230919	131900	36730307810	2035	2030	2035	2025	25900
450	20230919	131800	36677749195	2025	2030	2035	2020	57252
451	20230919	131700	36561669875	2030	2025	2035	2015	47176
452	20230919	131600	36466080520	2020	2045	2045	2020	64906
453	20230919	131500	36334222980	2045	2050	2055	2030	90073
454	20230919	131400	36150451485	2050	2070	2075	2050	99914
455	20230919	131300	35944418020	2060	2075	2080	2055	108287
456	20230919	131200	35720571315	2065	2065	2085	2060	136089
457	20230919	131100	35437921240	2065	2050	2090	2045	247900
458	20230919	131000	34925677835	2050	2040	2050	2020	144589
459	20230919	130900	34630856130	2040	1996	2045	1995	253580
460	20230919	130800	34117861318	1995	1975	1996	1968	90317
461	20230919	130700	33938495556	1974	1964	1975	1964	5644
462	20230919	130600	33927390059	1969	1964	1969	1961	8606
463	20230919	130500	33910456688	1959	1967	1968	1956	28181
464	20230919	130400	33855165298	1967	1983	1984	1967	24559
465	20230919	130300	33806701430	1984	1979	1984	1976	19589
466	20230919	130200	33767871979	1976	1967	1980	1967	33600
467	20230919	130100	33701566593	1968	1967	1969	1967	13853
468	20230919	130000	33674304161	1967	1976	1976	1967	8528
469	20230919	125900	33657492073	1976	1977	1982	1976	7060
470	20230919	125800	33643526963	1976	1973	1978	1973	10373
471	20230919	125700	33623026447	1970	1973	1973	1969	10086
472	20230919	125600	33603153295	1973	1979	1979	1973	9182
473	20230919	125500	33585015362	1979	1984	1984	1979	6328
474	20230919	125400	33572472780	1985	1986	1986	1983	28274
475	20230919	125300	33516351440	1986	1987	1988	1985	17190
476	20230919	125200	33482207500	1988	1991	1991	1985	35696
477	20230919	125100	33411287303	1993	1982	1993	1980	43513
478	20230919	125000	33324716374	1980	1970	1988	1966	29772
479	20230919	124900	33265823661	1970	1965	1971	1964	12996
480	20230919	124800	33240248906	1969	1964	1970	1961	23877
481	20230919	124700	33193287405	1970	1968	1973	1963	16014
482	20230919	124600	33161800392	1968	1969	1976	1967	19868
483	20230919	124500	33122636805	1974	1974	1975	1967	19190
484	20230919	124400	33084765135	1963	1961	1979	1960	33666
485	20230919	124300	33018424326	1962	1958	1962	1953	13391
486	20230919	124200	32992179927	1958	1954	1960	1947	12552
487	20230919	124100	32967677428	1954	1950	1960	1941	39607
488	20230919	124000	32890420181	1951	1953	1955	1950	7886
489	20230919	123900	32875030003	1959	1961	1964	1953	7528
490	20230919	123800	32860311984	1965	1954	1965	1950	37235
491	20230919	123700	32787343350	1955	1940	1955	1939	14973
492	20230919	123600	32758190945	1942	1938	1947	1937	9404
493	20230919	123500	32739937567	1937	1947	1949	1935	58103
494	20230919	123400	32627124616	1947	1955	1955	1947	28706
495	20230919	123300	32571148094	1955	1955	1961	1951	14060
496	20230919	123200	32543655306	1954	1954	1960	1953	4342
497	20230919	123100	32535157909	1960	1957	1961	1953	15300
498	20230919	123000	32505214464	1957	1957	1962	1956	11100
499	20230919	122900	32483463100	1957	1957	1963	1956	6682
500	20230919	122800	32470384875	1957	1956	1970	1950	26068
501	20230919	122700	32419273321	1956	1960	1971	1952	12157
502	20230919	122600	32395402575	1960	1962	1964	1958	15173
503	20230919	122500	32365648707	1962	1960	1972	1956	9888
504	20230919	122400	32346250894	1960	1956	1964	1950	80817
505	20230919	122300	32188386914	1957	1973	1973	1957	48276
506	20230919	122200	32093488905	1973	1980	1980	1973	17162
507	20230919	122100	32059572558	1980	1982	1984	1980	12296
508	20230919	122000	32035211961	1983	1986	1986	1983	5084
509	20230919	121900	32025123103	1986	1993	1993	1984	5026
510	20230919	121800	32015143054	1992	1992	1996	1991	14568
511	20230919	121700	31986108036	1992	1987	1993	1982	26063
512	20230919	121600	31934236617	1983	1980	1991	1979	18261
513	20230919	121500	31897962785	1981	1985	1988	1980	4091
514	20230919	121400	31889841932	1986	1979	1988	1978	8172
515	20230919	121300	31873657032	1980	1978	1983	1978	20823
516	20230919	121200	31832413546	1978	1980	1983	1977	23665
517	20230919	121100	31785557752	1983	1992	1993	1980	11116
518	20230919	121000	31763494409	1993	1993	1997	1992	6564
519	20230919	120900	31750415689	1993	1991	1998	1986	12183
520	20230919	120800	31726127786	1986	2000	2000	1985	22328
521	20230919	120700	31681591993	2000	1995	2005	1995	41922
522	20230919	120600	31597809585	1995	1987	1995	1987	13429
523	20230919	120500	31571047440	1981	1989	1991	1976	20849
524	20230919	120400	31529649849	1976	1986	1989	1976	20879
525	20230919	120300	31488258725	1986	1977	1992	1977	40464
526	20230919	120200	31407925896	1978	1975	1978	1964	66350
527	20230919	120100	31277277513	1975	1986	1986	1975	60124
528	20230919	120000	31158317509	1986	1993	1995	1986	22729
529	20230919	115900	31113060124	1992	2000	2000	1992	69455
530	20230919	115800	30974314886	1999	2005	2005	1999	47257
531	20230919	115700	30879773993	2005	2005	2005	1996	47686
532	20230919	115600	30784407386	2005	1996	2005	1996	35277
533	20230919	115500	30713850607	1996	1988	2000	1987	27783
534	20230919	115400	30658443534	1988	1977	1994	1976	49834
535	20230919	115300	30559478764	1977	1984	1988	1975	74381
536	20230919	115200	30412067691	1985	1995	1995	1984	70033
537	20230919	115100	30272754639	1988	2010	2015	1987	147238
538	20230919	115000	29978427661	2015	1994	2030	1992	411342
539	20230919	114900	29151476229	1993	1975	1994	1974	183873
540	20230919	114800	28786817028	1975	1958	1975	1958	86630
541	20230919	114700	28616279066	1960	1961	1963	1958	11097
542	20230919	114600	28594518934	1961	1958	1964	1957	26806
543	20230919	114500	28542009546	1964	1966	1966	1958	6733
544	20230919	114400	28528810160	1966	1960	1966	1957	9702
545	20230919	114300	28509806657	1967	1954	1970	1953	13918
546	20230919	114200	28482490594	1953	1973	1973	1950	30312
547	20230919	114100	28422969174	1973	1966	1973	1964	54877
548	20230919	114000	28314939472	1966	1966	1968	1960	22805
549	20230919	113900	28270144337	1968	1957	1969	1956	57917
550	20230919	113800	28156450447	1957	1958	1960	1950	56796
551	20230919	113700	28045310751	1958	1947	1958	1947	39995
552	20230919	113600	27967246355	1947	1934	1947	1933	20709
553	20230919	113500	27927109799	1933	1930	1935	1926	22051
554	20230919	113400	27884541749	1933	1935	1935	1926	3250
555	20230919	113300	27878270550	1926	1926	1935	1924	11584
556	20230919	113200	27855967402	1937	1939	1940	1925	12706
557	20230919	113100	27831425303	1940	1944	1945	1940	17584
558	20230919	113000	27797265810	1944	1944	1945	1943	14559
559	20230919	112900	27768962500	1944	1943	1944	1942	9237
560	20230919	112800	27751020847	1945	1943	1946	1941	11610
561	20230919	112700	27728457407	1941	1953	1954	1934	16709
562	20230919	112600	27695872596	1953	1935	1953	1925	51129
563	20230919	112500	27596634817	1934	1927	1935	1926	11925
564	20230919	112400	27573614618	1925	1936	1936	1924	21410
565	20230919	112300	27532363170	1932	1930	1945	1930	18851
566	20230919	112200	27495800692	1930	1944	1944	1915	13327
567	20230919	112100	27470119333	1944	1950	1950	1903	92451
568	20230919	112000	27291323704	1943	1936	1954	1935	42809
569	20230919	111900	27208061852	1935	1955	1955	1934	42702
570	20230919	111800	27125044212	1955	1954	1957	1952	41085
571	20230919	111700	27044777553	1957	1947	1966	1947	84559
572	20230919	111600	26879083688	1950	1968	1970	1939	79772
573	20230919	111500	26722905808	1970	1936	1970	1935	177423
574	20230919	111400	26375474492	1935	1912	1940	1902	82570
575	20230919	111300	26216325450	1912	1912	1913	1911	8878
576	20230919	111200	26199347225	1912	1910	1913	1909	3328
577	20230919	111100	26192984492	1909	1908	1910	1906	13235
578	20230919	111000	26167734335	1908	1908	1909	1907	5197
579	20230919	110900	26157820001	1908	1907	1909	1907	13261
580	20230919	110800	26132515571	1906	1906	1911	1905	25378
581	20230919	110700	26084095135	1909	1910	1913	1902	28045
582	20230919	110600	26030564337	1906	1901	1911	1899	16469
583	20230919	110500	25999158741	1900	1887	1905	1886	17725
584	20230919	110400	25965685349	1887	1889	1889	1886	8215
585	20230919	110300	25950185801	1889	1887	1890	1886	12198
586	20230919	110200	25927150846	1886	1889	1889	1883	13363
587	20230919	110100	25901947210	1889	1890	1890	1888	46774
588	20230919	110000	25813546343	1890	1898	1907	1890	27172
589	20230919	105900	25761933895	1900	1908	1908	1893	12088
590	20230919	105800	25738965494	1910	1910	1913	1910	3966
591	20230919	105700	25731386705	1913	1907	1914	1894	29323
592	20230919	105600	25675675587	1907	1899	1915	1893	20850
593	20230919	105500	25635975311	1900	1913	1913	1900	10711
594	20230919	105400	25615563716	1914	1893	1915	1891	38625
595	20230919	105300	25541801773	1895	1898	1903	1888	27433
596	20230919	105200	25489762998	1895	1884	1898	1872	65347
597	20230919	105100	25367032466	1884	1904	1904	1872	83689
598	20230919	105000	25209053924	1905	1913	1913	1904	7771
599	20230919	104900	25194225203	1912	1913	1918	1912	20572
600	20230919	104800	25154857496	1913	1911	1913	1902	16174
601	20230919	104700	25124015017	1912	1923	1923	1907	25845
602	20230919	104600	25074505572	1923	1927	1928	1923	8848
603	20230919	104500	25057462678	1926	1932	1932	1925	7853
604	20230919	104400	25042309561	1932	1930	1933	1930	12632
605	20230919	104300	25017903498	1932	1934	1934	1921	5690
606	20230919	104200	25006913198	1935	1920	1939	1917	21160
607	20230919	104100	24966301820	1921	1919	1923	1918	28948
608	20230919	104000	24910740793	1919	1928	1929	1917	17615
609	20230919	103900	24876891437	1928	1939	1939	1928	24158
610	20230919	103800	24830164120	1938	1938	1947	1936	20284
611	20230919	103700	24790820605	1939	1946	1947	1937	23685
612	20230919	103600	24744852244	1947	1950	1955	1947	96513
613	20230919	103500	24556817634	1948	1945	1950	1943	27622
614	20230919	103400	24503021666	1944	1946	1948	1939	14332
615	20230919	103300	24475160023	1948	1954	1955	1935	29898
616	20230919	103200	24417004353	1954	1941	1961	1934	99851
617	20230919	103100	24222221501	1941	1917	1947	1917	26550
618	20230919	103000	24171011784	1917	1901	1917	1900	42830
619	20230919	102900	24089309078	1901	1907	1908	1900	54550
620	20230919	102800	23985522674	1907	1920	1920	1907	38612
621	20230919	102700	23911747965	1916	1921	1921	1914	61538
622	20230919	102600	23793743727	1921	1922	1924	1916	35184
623	20230919	102500	23726194557	1924	1940	1940	1922	48532
624	20230919	102400	23632517938	1940	1948	1948	1939	27853
625	20230919	102300	23578449866	1948	1955	1957	1943	44073
626	20230919	102200	23492532427	1950	1962	1969	1950	64010
627	20230919	102100	23366969942	1959	1954	1962	1952	22412
628	20230919	102000	23323117775	1954	1951	1957	1951	16335
629	20230919	101900	23291194721	1955	1954	1955	1946	36919
630	20230919	101800	23219181779	1951	1955	1963	1950	28952
631	20230919	101700	23162511615	1955	1957	1965	1951	32879
632	20230919	101600	23098159615	1951	1961	1965	1948	60240
633	20230919	101500	22980504249	1960	1976	1976	1956	33783
634	20230919	101400	22914011891	1973	1963	1979	1955	117700
635	20230919	101300	22682446198	1964	1946	1964	1945	30515
636	20230919	101200	22622877883	1949	1967	1970	1945	42059
637	20230919	101100	22540556665	1970	1944	1970	1943	58291
638	20230919	101000	22426421356	1944	1938	1948	1930	19510
639	20230919	100900	22388604713	1938	1939	1939	1925	29465
640	20230919	100800	22331754874	1939	1941	1950	1932	23579
641	20230919	100700	22286040851	1949	1921	1965	1918	37345
642	20230919	100600	22213935702	1921	1942	1943	1911	97054
643	20230919	100500	22027416451	1942	1957	1958	1940	75836
644	20230919	100400	21879880621	1957	1967	1967	1957	26645
645	20230919	100300	21827611593	1967	1970	1970	1961	21218
646	20230919	100200	21785912722	1970	1971	1977	1961	68749
647	20230919	100100	21650594067	1969	1975	1981	1967	86870
648	20230919	100000	21478963811	1976	1960	1976	1959	60895
649	20230919	095900	21359120986	1960	1987	1989	1956	86631
650	20230919	095800	21188453372	1987	1950	1988	1949	154045
651	20230919	095700	20884495525	1950	1927	1950	1920	84461
652	20230919	095600	20721759124	1927	1944	1944	1925	68260
653	20230919	095500	20589658395	1941	1950	1951	1940	65232
654	20230919	095400	20462786958	1950	1961	1969	1947	36321
655	20230919	095300	20391795235	1962	1980	1981	1944	143610
656	20230919	095200	20110233786	1980	1976	1983	1972	145529
657	20230919	095100	19822360477	1977	1942	1980	1941	181355
658	20230919	095000	19466273193	1943	1991	1998	1941	256902
659	20230919	094900	18959427010	1990	1943	1999	1930	329821
660	20230919	094800	18311835751	1941	1906	1943	1906	169748
661	20230919	094700	17985822896	1907	1892	1907	1888	49308
662	20230919	094600	17892174026	1892	1889	1892	1877	17811
663	20230919	094500	17858576567	1889	1880	1892	1865	52277
664	20230919	094400	17760470044	1881	1889	1895	1881	29924
665	20230919	094300	17704038674	1895	1907	1907	1885	96935
666	20230919	094200	17520240136	1907	1898	1908	1897	82915
667	20230919	094100	17362470520	1897	1895	1898	1891	28241
668	20230919	094000	17308909814	1894	1891	1897	1890	36348
669	20230919	093900	17240081691	1892	1894	1904	1888	86717
670	20230919	093800	17075512925	1895	1889	1895	1885	14731
671	20230919	093700	17047677669	1885	1893	1895	1882	55166
672	20230919	093600	16943448118	1892	1861	1908	1861	56340
673	20230919	093500	16837178162	1867	1905	1905	1855	106815
674	20230919	093400	16636218269	1901	1907	1909	1899	82285
675	20230919	093300	16479506388	1909	1904	1915	1890	63908
676	20230919	093200	16357767218	1900	1901	1912	1899	97432
677	20230919	093100	16172089670	1901	1882	1901	1882	83042
678	20230919	093000	16014403524	1896	1899	1900	1880	249451
679	20230919	092900	15540642555	1898	1876	1899	1876	102645
680	20230919	092800	15347034393	1876	1876	1876	1873	15657
681	20230919	092700	15317684900	1874	1877	1879	1871	25820
682	20230919	092600	15269265161	1877	1871	1879	1869	63609
683	20230919	092500	15149936304	1871	1855	1879	1852	63950
684	20230919	092400	15030730173	1853	1843	1858	1840	60403
685	20230919	092300	14919137553	1842	1854	1854	1836	132092
686	20230919	092200	14675644307	1853	1868	1869	1853	127503
687	20230919	092100	14438301500	1868	1887	1888	1862	162707
688	20230919	092000	14134393005	1888	1917	1918	1888	110493
689	20230919	091900	13923542606	1918	1920	1923	1915	64490
690	20230919	091800	13799816788	1920	1917	1923	1916	56398
691	20230919	091700	13691540657	1917	1916	1921	1915	77302
692	20230919	091600	13543371139	1917	1910	1924	1906	94952
693	20230919	091500	13361399372	1910	1910	1915	1885	165756
694	20230919	091400	13046723262	1910	1961	1963	1910	200172
695	20230919	091300	12657970013	1961	1978	1978	1961	150515
696	20230919	091200	12361463776	1975	1987	1988	1973	123123
697	20230919	091100	12117778947	1987	1974	1989	1970	176037
698	20230919	091000	11769336566	1974	1978	1989	1970	202493
699	20230919	090900	11368935613	1980	1972	1989	1961	245579
700	20230919	090800	10884039183	1969	1968	1976	1950	314726
701	20230919	090700	10266347016	1970	1948	1990	1946	411302
702	20230919	090600	9454915851	1948	1910	1970	1909	702096
703	20230919	090500	8092938370	1909	2025	2040	1823	963173
704	20230919	090400	6221931891	2145	2145	2145	2145	0
705	20230919	090300	6221931891	2145	2220	2220	2020	1014571
706	20230919	090200	3993707436	2220	2220	2220	2220	1798935
707	20230919	090100	0	1708	1708	1708	1708	0
708	20230919	090000	0	1708	1708	1708	1708	0