KissMeData/104480/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200600	4169680200	1945	1945	1945	1945	30141
3	20230922	200500	4169680200	1945	1945	1945	1945	0
4	20230922	200400	4169680200	1945	1945	1945	1945	0
5	20230922	200300	4169680200	1945	1945	1945	1945	0
6	20230922	200200	4169680200	1945	1945	1945	1945	0
7	20230922	200100	4169680200	1945	1945	1945	1945	0
8	20230922	200000	4169680200	1945	1945	1945	1945	0
9	20230922	195900	4169680200	1945	1945	1945	1945	0
10	20230922	195800	4169680200	1945	1945	1945	1945	0
11	20230922	195700	4169680200	1945	1945	1945	1945	0
12	20230922	195600	4169680200	1945	1945	1945	1945	0
13	20230922	195500	4169680200	1945	1945	1945	1945	0
14	20230922	195400	4169680200	1945	1945	1945	1945	0
15	20230922	195300	4169680200	1945	1945	1945	1945	0
16	20230922	195200	4169680200	1945	1945	1945	1945	0
17	20230922	195100	4169680200	1945	1945	1945	1945	0
18	20230922	195000	4169680200	1945	1945	1945	1945	0
19	20230922	194900	4169680200	1945	1945	1945	1945	0
20	20230922	194800	4169680200	1945	1945	1945	1945	0
21	20230922	194700	4169680200	1945	1945	1945	1945	0
22	20230922	194600	4169680200	1945	1945	1945	1945	0
23	20230922	194500	4169680200	1945	1945	1945	1945	0
24	20230922	194400	4169680200	1945	1945	1945	1945	0
25	20230922	194300	4169680200	1945	1945	1945	1945	0
26	20230922	194200	4169680200	1945	1945	1945	1945	0
27	20230922	194100	4169680200	1945	1945	1945	1945	0
28	20230922	194000	4169680200	1945	1945	1945	1945	0
29	20230922	193900	4169680200	1945	1945	1945	1945	0
30	20230922	193800	4169680200	1945	1945	1945	1945	0
31	20230922	193700	4169680200	1945	1945	1945	1945	0
32	20230922	193600	4169680200	1945	1945	1945	1945	30141
33	20230922	193500	4169680200	1945	1945	1945	1945	0
34	20230922	193400	4169680200	1945	1945	1945	1945	0
35	20230922	193300	4169680200	1945	1945	1945	1945	0
36	20230922	193200	4169680200	1945	1945	1945	1945	0
37	20230922	193100	4169680200	1945	1945	1945	1945	0
38	20230922	193000	4169680200	1945	1945	1945	1945	0
39	20230922	192900	4169680200	1945	1945	1945	1945	0
40	20230922	192800	4169680200	1945	1945	1945	1945	0
41	20230922	192700	4169680200	1945	1945	1945	1945	0
42	20230922	192600	4169680200	1945	1945	1945	1945	0
43	20230922	192500	4169680200	1945	1945	1945	1945	0
44	20230922	192400	4169680200	1945	1945	1945	1945	0
45	20230922	192300	4169680200	1945	1945	1945	1945	0
46	20230922	192200	4169680200	1945	1945	1945	1945	0
47	20230922	192100	4169680200	1945	1945	1945	1945	0
48	20230922	192000	4169680200	1945	1945	1945	1945	0
49	20230922	191900	4169680200	1945	1945	1945	1945	0
50	20230922	191800	4169680200	1945	1945	1945	1945	0
51	20230922	191700	4169680200	1945	1945	1945	1945	0
52	20230922	191600	4169680200	1945	1945	1945	1945	0
53	20230922	191500	4169680200	1945	1945	1945	1945	0
54	20230922	191400	4169680200	1945	1945	1945	1945	0
55	20230922	191300	4169680200	1945	1945	1945	1945	0
56	20230922	191200	4169680200	1945	1945	1945	1945	0
57	20230922	191100	4169680200	1945	1945	1945	1945	0
58	20230922	191000	4169680200	1945	1945	1945	1945	0
59	20230922	190900	4169680200	1945	1945	1945	1945	0
60	20230922	190800	4169680200	1945	1945	1945	1945	0
61	20230922	190700	4169680200	1945	1945	1945	1945	0
62	20230922	190600	4169680200	1945	1945	1945	1945	30141
63	20230922	190500	4169680200	1945	1945	1945	1945	0
64	20230922	190400	4169680200	1945	1945	1945	1945	0
65	20230922	190300	4169680200	1945	1945	1945	1945	0
66	20230922	190200	4169680200	1945	1945	1945	1945	0
67	20230922	190100	4169680200	1945	1945	1945	1945	0
68	20230922	190000	4169680200	1945	1945	1945	1945	0
69	20230922	185900	4169680200	1945	1945	1945	1945	0
70	20230922	185800	4169680200	1945	1945	1945	1945	0
71	20230922	185700	4169680200	1945	1945	1945	1945	0
72	20230922	185600	4169680200	1945	1945	1945	1945	0
73	20230922	185500	4169680200	1945	1945	1945	1945	0
74	20230922	185400	4169680200	1945	1945	1945	1945	0
75	20230922	185300	4169680200	1945	1945	1945	1945	0
76	20230922	185200	4169680200	1945	1945	1945	1945	0
77	20230922	185100	4169680200	1945	1945	1945	1945	0
78	20230922	185000	4169680200	1945	1945	1945	1945	0
79	20230922	184900	4169680200	1945	1945	1945	1945	0
80	20230922	184800	4169680200	1945	1945	1945	1945	0
81	20230922	184700	4169680200	1945	1945	1945	1945	0
82	20230922	184600	4169680200	1945	1945	1945	1945	0
83	20230922	184500	4169680200	1945	1945	1945	1945	0
84	20230922	184400	4169680200	1945	1945	1945	1945	0
85	20230922	184300	4169680200	1945	1945	1945	1945	0
86	20230922	184200	4169680200	1945	1945	1945	1945	0
87	20230922	184100	4169680200	1945	1945	1945	1945	0
88	20230922	184000	4169680200	1945	1945	1945	1945	0
89	20230922	183900	4169680200	1945	1945	1945	1945	0
90	20230922	183800	4169680200	1945	1945	1945	1945	0
91	20230922	183700	4169680200	1945	1945	1945	1945	0
92	20230922	183600	4169680200	1945	1945	1945	1945	30141
93	20230922	183500	4169680200	1945	1945	1945	1945	0
94	20230922	183400	4169680200	1945	1945	1945	1945	0
95	20230922	183300	4169680200	1945	1945	1945	1945	0
96	20230922	183200	4169680200	1945	1945	1945	1945	0
97	20230922	183100	4169680200	1945	1945	1945	1945	0
98	20230922	183000	4169680200	1945	1945	1945	1945	0
99	20230922	182900	4169680200	1945	1945	1945	1945	0
100	20230922	182800	4169680200	1945	1945	1945	1945	0
101	20230922	182700	4169680200	1945	1945	1945	1945	0
102	20230922	182600	4169680200	1945	1945	1945	1945	0
103	20230922	182500	4169680200	1945	1945	1945	1945	0
104	20230922	182400	4169680200	1945	1945	1945	1945	0
105	20230922	182300	4169680200	1945	1945	1945	1945	0
106	20230922	182200	4169680200	1945	1945	1945	1945	0
107	20230922	182100	4169680200	1945	1945	1945	1945	0
108	20230922	182000	4169680200	1945	1945	1945	1945	0
109	20230922	181900	4169680200	1945	1945	1945	1945	0
110	20230922	181800	4169680200	1945	1945	1945	1945	0
111	20230922	181700	4169680200	1945	1945	1945	1945	0
112	20230922	181600	4169680200	1945	1945	1945	1945	0
113	20230922	181500	4169680200	1945	1945	1945	1945	0
114	20230922	181400	4169680200	1945	1945	1945	1945	0
115	20230922	181300	4169680200	1945	1945	1945	1945	0
116	20230922	181200	4169680200	1945	1945	1945	1945	0
117	20230922	181100	4169680200	1945	1945	1945	1945	0
118	20230922	181000	4169680200	1945	1945	1945	1945	0
119	20230922	180900	4169680200	1945	1945	1945	1945	0
120	20230922	180800	4169680200	1945	1945	1945	1945	0
121	20230922	180700	4169680200	1945	1945	1945	1945	0
122	20230922	180600	4169680200	1945	1945	1945	1945	30141
123	20230922	180500	4169680200	1945	1945	1945	1945	0
124	20230922	180400	4169680200	1945	1945	1945	1945	0
125	20230922	180300	4169680200	1945	1945	1945	1945	0
126	20230922	180200	4169680200	1945	1945	1945	1945	0
127	20230922	180100	4169680200	1945	1945	1945	1945	0
128	20230922	180000	4169680200	1945	1945	1945	1945	0
129	20230922	175900	4169680200	1945	1945	1945	1945	0
130	20230922	175800	4169680200	1945	1945	1945	1945	0
131	20230922	175700	4169680200	1945	1945	1945	1945	0
132	20230922	175600	4169680200	1945	1945	1945	1945	0
133	20230922	175500	4169680200	1945	1945	1945	1945	0
134	20230922	175400	4169680200	1945	1945	1945	1945	0
135	20230922	175300	4169680200	1945	1945	1945	1945	0
136	20230922	175200	4169680200	1945	1945	1945	1945	0
137	20230922	175100	4169680200	1945	1945	1945	1945	0
138	20230922	175000	4169680200	1945	1945	1945	1945	0
139	20230922	174900	4169680200	1945	1945	1945	1945	0
140	20230922	174800	4169680200	1945	1945	1945	1945	0
141	20230922	174700	4169680200	1945	1945	1945	1945	0
142	20230922	174600	4169680200	1945	1945	1945	1945	0
143	20230922	174500	4169680200	1945	1945	1945	1945	0
144	20230922	174400	4169680200	1945	1945	1945	1945	0
145	20230922	174300	4169680200	1945	1945	1945	1945	0
146	20230922	174200	4169680200	1945	1945	1945	1945	0
147	20230922	174100	4169680200	1945	1945	1945	1945	0
148	20230922	174000	4169680200	1945	1945	1945	1945	0
149	20230922	173900	4169680200	1945	1945	1945	1945	0
150	20230922	173800	4169680200	1945	1945	1945	1945	0
151	20230922	173700	4169680200	1945	1945	1945	1945	0
152	20230922	173600	4169680200	1945	1945	1945	1945	30141
153	20230922	173500	4169680200	1945	1945	1945	1945	0
154	20230922	173400	4169680200	1945	1945	1945	1945	0
155	20230922	173300	4169680200	1945	1945	1945	1945	0
156	20230922	173200	4169680200	1945	1945	1945	1945	0
157	20230922	173100	4169680200	1945	1945	1945	1945	0
158	20230922	173000	4169680200	1945	1945	1945	1945	0
159	20230922	172900	4169680200	1945	1945	1945	1945	0
160	20230922	172800	4169680200	1945	1945	1945	1945	0
161	20230922	172700	4169680200	1945	1945	1945	1945	0
162	20230922	172600	4169680200	1945	1945	1945	1945	0
163	20230922	172500	4169680200	1945	1945	1945	1945	0
164	20230922	172400	4169680200	1945	1945	1945	1945	0
165	20230922	172300	4169680200	1945	1945	1945	1945	0
166	20230922	172200	4169680200	1945	1945	1945	1945	0
167	20230922	172100	4169680200	1945	1945	1945	1945	0
168	20230922	172000	4169680200	1945	1945	1945	1945	0
169	20230922	171900	4169680200	1945	1945	1945	1945	0
170	20230922	171800	4169680200	1945	1945	1945	1945	0
171	20230922	171700	4169680200	1945	1945	1945	1945	0
172	20230922	171600	4169680200	1945	1945	1945	1945	0
173	20230922	171500	4169680200	1945	1945	1945	1945	0
174	20230922	171400	4169680200	1945	1945	1945	1945	0
175	20230922	171300	4169680200	1945	1945	1945	1945	0
176	20230922	171200	4169680200	1945	1945	1945	1945	0
177	20230922	171100	4169680200	1945	1945	1945	1945	0
178	20230922	171000	4169680200	1945	1945	1945	1945	0
179	20230922	170900	4169680200	1945	1945	1945	1945	0
180	20230922	170800	4169680200	1945	1945	1945	1945	0
181	20230922	170700	4169680200	1945	1945	1945	1945	0
182	20230922	170600	4169680200	1945	1945	1945	1945	30141
183	20230922	170500	4169680200	1945	1945	1945	1945	0
184	20230922	170400	4169680200	1945	1945	1945	1945	0
185	20230922	170300	4169680200	1945	1945	1945	1945	0
186	20230922	170200	4169680200	1945	1945	1945	1945	0
187	20230922	170100	4169680200	1945	1945	1945	1945	0
188	20230922	170000	4169680200	1945	1945	1945	1945	0
189	20230922	165900	4169680200	1945	1945	1945	1945	0
190	20230922	165800	4169680200	1945	1945	1945	1945	0
191	20230922	165700	4169680200	1945	1945	1945	1945	0
192	20230922	165600	4169680200	1945	1945	1945	1945	0
193	20230922	165500	4169680200	1945	1945	1945	1945	0
194	20230922	165400	4169680200	1945	1945	1945	1945	0
195	20230922	165300	4169680200	1945	1945	1945	1945	0
196	20230922	165200	4169680200	1945	1945	1945	1945	0
197	20230922	165100	4169680200	1945	1945	1945	1945	0
198	20230922	165000	4169680200	1945	1945	1945	1945	0
199	20230922	164900	4169680200	1945	1945	1945	1945	0
200	20230922	164800	4169680200	1945	1945	1945	1945	0
201	20230922	164700	4169680200	1945	1945	1945	1945	0
202	20230922	164600	4169680200	1945	1945	1945	1945	0
203	20230922	164500	4169680200	1945	1945	1945	1945	0
204	20230922	164400	4169680200	1945	1945	1945	1945	0
205	20230922	164300	4169680200	1945	1945	1945	1945	0
206	20230922	164200	4169680200	1945	1945	1945	1945	0
207	20230922	164100	4169680200	1945	1945	1945	1945	0
208	20230922	164000	4169680200	1945	1945	1945	1945	0
209	20230922	163900	4169680200	1945	1945	1945	1945	0
210	20230922	163800	4169680200	1945	1945	1945	1945	0
211	20230922	163700	4169680200	1945	1945	1945	1945	0
212	20230922	163600	4169680200	1945	1945	1945	1945	30141
213	20230922	163500	4169680200	1945	1945	1945	1945	0
214	20230922	163400	4169680200	1945	1945	1945	1945	0
215	20230922	163300	4169680200	1945	1945	1945	1945	0
216	20230922	163200	4169680200	1945	1945	1945	1945	0
217	20230922	163100	4169680200	1945	1945	1945	1945	0
218	20230922	163000	4169680200	1945	1945	1945	1945	0
219	20230922	162900	4169680200	1945	1945	1945	1945	0
220	20230922	162800	4169680200	1945	1945	1945	1945	0
221	20230922	162700	4169680200	1945	1945	1945	1945	0
222	20230922	162600	4169680200	1945	1945	1945	1945	0
223	20230922	162500	4169680200	1945	1945	1945	1945	0
224	20230922	162400	4169680200	1945	1945	1945	1945	0
225	20230922	162300	4169680200	1945	1945	1945	1945	0
226	20230922	162200	4169680200	1945	1945	1945	1945	0
227	20230922	162100	4169680200	1945	1945	1945	1945	0
228	20230922	162000	4169680200	1945	1945	1945	1945	0
229	20230922	161900	4169680200	1945	1945	1945	1945	0
230	20230922	161800	4169680200	1945	1945	1945	1945	0
231	20230922	161700	4169680200	1945	1945	1945	1945	0
232	20230922	161600	4169680200	1945	1945	1945	1945	0
233	20230922	161500	4169680200	1945	1945	1945	1945	0
234	20230922	161400	4169680200	1945	1945	1945	1945	0
235	20230922	161300	4169680200	1945	1945	1945	1945	0
236	20230922	161200	4169680200	1945	1945	1945	1945	0
237	20230922	161100	4169680200	1945	1945	1945	1945	0
238	20230922	161000	4169680200	1945	1945	1945	1945	0
239	20230922	160900	4169680200	1945	1945	1945	1945	0
240	20230922	160800	4169680200	1945	1945	1945	1945	0
241	20230922	160700	4169680200	1945	1945	1945	1945	0
242	20230922	160600	4169680200	1945	1945	1945	1945	30141
243	20230922	160500	4169680200	1945	1945	1945	1945	0
244	20230922	160400	4169680200	1945	1945	1945	1945	0
245	20230922	160300	4169680200	1945	1945	1945	1945	0
246	20230922	160200	4169680200	1945	1945	1945	1945	0
247	20230922	160100	4169680200	1945	1945	1945	1945	0
248	20230922	160000	4169680200	1945	1945	1945	1945	0
249	20230922	155900	4169680200	1945	1945	1945	1945	0
250	20230922	155800	4169680200	1945	1945	1945	1945	0
251	20230922	155700	4169680200	1945	1945	1945	1945	0
252	20230922	155600	4169680200	1945	1945	1945	1945	0
253	20230922	155500	4169680200	1945	1945	1945	1945	0
254	20230922	155400	4169680200	1945	1945	1945	1945	0
255	20230922	155300	4169680200	1945	1945	1945	1945	0
256	20230922	155200	4169680200	1945	1945	1945	1945	0
257	20230922	155100	4169680200	1945	1945	1945	1945	0
258	20230922	155000	4169680200	1945	1945	1945	1945	0
259	20230922	154900	4169680200	1945	1945	1945	1945	0
260	20230922	154800	4169680200	1945	1945	1945	1945	0
261	20230922	154700	4169680200	1945	1945	1945	1945	0
262	20230922	154600	4169680200	1945	1945	1945	1945	0
263	20230922	154500	4169680200	1945	1945	1945	1945	0
264	20230922	154400	4169680200	1945	1945	1945	1945	0
265	20230922	154300	4169680200	1945	1945	1945	1945	0
266	20230922	154200	4169680200	1945	1945	1945	1945	0
267	20230922	154100	4169680200	1945	1945	1945	1945	0
268	20230922	154000	4169680200	1945	1945	1945	1945	0
269	20230922	153900	4169680200	1945	1945	1945	1945	0
270	20230922	153800	4169680200	1945	1945	1945	1945	0
271	20230922	153700	4169680200	1945	1945	1945	1945	0
272	20230922	153600	4169680200	1945	1945	1945	1945	30141
273	20230922	153500	4169680200	1945	1945	1945	1945	0
274	20230922	153400	4169680200	1945	1945	1945	1945	0
275	20230922	153300	4169680200	1945	1945	1945	1945	0
276	20230922	153200	4169680200	1945	1945	1945	1945	0
277	20230922	153100	4169680200	1945	1945	1945	1945	0
278	20230922	153000	4169680200	1945	1945	1945	1945	30141
279	20230922	152900	4111055955	1950	1950	1950	1950	0
280	20230922	152800	4111055955	1950	1950	1950	1950	0
281	20230922	152700	4111055955	1950	1950	1950	1950	0
282	20230922	152600	4111055955	1950	1950	1950	1950	0
283	20230922	152500	4111055955	1950	1950	1950	1950	0
284	20230922	152400	4111055955	1950	1950	1950	1950	0
285	20230922	152300	4111055955	1950	1950	1950	1950	0
286	20230922	152200	4111055955	1950	1950	1950	1950	0
287	20230922	152100	4111055955	1950	1950	1950	1950	0
288	20230922	152000	4111055955	1950	1950	1950	1950	0
289	20230922	151900	4111055955	1950	1955	1955	1949	2480
290	20230922	151800	4106216824	1957	1948	1957	1948	2941
291	20230922	151700	4100476171	1948	1951	1951	1948	9167
292	20230922	151600	4082609110	1952	1949	1952	1949	2010
293	20230922	151500	4078691590	1948	1948	1949	1948	3801
294	20230922	151400	4071284871	1949	1950	1950	1949	1270
295	20230922	151300	4068809107	1950	1952	1952	1949	1154
296	20230922	151200	4066559299	1952	1952	1952	1952	50
297	20230922	151100	4066461699	1953	1952	1953	1948	2864
298	20230922	151000	4060876465	1953	1950	1954	1949	4991
299	20230922	150900	4051144848	1950	1950	1951	1950	4144
300	20230922	150800	4043063992	1951	1955	1955	1951	4330
301	20230922	150700	4034613924	1956	1952	1956	1950	4343
302	20230922	150600	4026143064	1957	1950	1957	1950	2033
303	20230922	150500	4022178605	1950	1950	1951	1949	5078
304	20230922	150400	4012276537	1950	1951	1951	1949	18816
305	20230922	150300	3975581012	1952	1952	1952	1952	1379
306	20230922	150200	3972889204	1952	1952	1952	1951	6128
307	20230922	150100	3960929505	1952	1952	1953	1952	3163
308	20230922	150000	3954755279	1953	1956	1959	1953	1116
309	20230922	145900	3952574999	1957	1957	1957	1957	5
310	20230922	145800	3952565214	1960	1959	1960	1959	153
311	20230922	145700	3952265365	1960	1960	1960	1960	5
312	20230922	145600	3952255565	1961	1955	1961	1952	5062
313	20230922	145500	3942365088	1961	1959	1961	1952	21511
314	20230922	145400	3900337959	1961	1961	1962	1961	805
315	20230922	145300	3898758854	1962	1961	1962	1961	501
316	20230922	145200	3897776392	1962	1962	1962	1962	562
317	20230922	145100	3896673748	1962	1962	1962	1960	1271
318	20230922	145000	3894182046	1962	1962	1962	1962	229
319	20230922	144900	3893732748	1962	1959	1962	1959	2012
320	20230922	144800	3889787919	1958	1962	1962	1958	130
321	20230922	144700	3889533148	1959	1959	1959	1959	1
322	20230922	144600	3889531189	1963	1964	1964	1963	902
323	20230922	144500	3887760183	1964	1963	1964	1963	403
324	20230922	144400	3886968697	1963	1963	1963	1963	188
325	20230922	144300	3886599653	1963	1963	1963	1963	210
326	20230922	144200	3886187423	1955	1957	1957	1955	1300
327	20230922	144100	3883643646	1955	1954	1955	1953	919
328	20230922	144000	3881847825	1965	1954	1966	1954	901
329	20230922	143900	3880084960	1953	1960	1960	1953	2500
330	20230922	143800	3875199044	1960	1965	1965	1960	1510
331	20230922	143700	3872238988	1968	1968	1968	1968	21
332	20230922	143600	3872197660	1968	1968	1968	1968	627
333	20230922	143500	3870963724	1969	1966	1969	1960	336
334	20230922	143400	3870305034	1965	1971	1971	1965	501
335	20230922	143300	3869320563	1970	1964	1970	1952	19655
336	20230922	143200	3830850447	1962	1962	1962	1962	3000
337	20230922	143100	3824964447	1962	1966	1966	1962	590
338	20230922	143000	3823806348	1970	1970	1970	1970	376
339	20230922	142900	3823065628	1971	1971	1971	1971	0
340	20230922	142800	3823065628	1971	1962	1971	1962	2990
341	20230922	142700	3817197930	1962	1962	1962	1962	0
342	20230922	142600	3817197930	1962	1968	1968	1962	7856
343	20230922	142500	3801776345	1971	1971	1971	1971	6
344	20230922	142400	3801764519	1971	1970	1971	1965	8179
345	20230922	142300	3785677309	1971	1975	1975	1971	177
346	20230922	142200	3785328437	1971	1971	1971	1971	30
347	20230922	142100	3785269307	1970	1970	1970	1970	1
348	20230922	142000	3785267337	1976	1976	1976	1976	0
349	20230922	141900	3785267337	1976	1970	1976	1970	290
350	20230922	141800	3784694661	1969	1976	1976	1969	2545
351	20230922	141700	3779681491	1977	1977	1977	1977	50
352	20230922	141600	3779582641	1977	1975	1977	1975	2710
353	20230922	141500	3774226381	1970	1972	1972	1970	340
354	20230922	141400	3773555908	1973	1975	1975	1973	72
355	20230922	141300	3773413712	1978	1979	1979	1978	1003
356	20230922	141200	3771428778	1980	1978	1980	1978	1949
357	20230922	141100	3767571713	1978	1978	1978	1978	862
358	20230922	141000	3765866677	1978	1977	1978	1977	500
359	20230922	140900	3764877687	1977	1972	1977	1972	578
360	20230922	140800	3763737516	1971	1970	1971	1970	1291
361	20230922	140700	3761193245	1970	1969	1970	1969	4361
362	20230922	140600	3752603575	1969	1969	1969	1969	200
363	20230922	140500	3752209775	1970	1970	1970	1970	0
364	20230922	140400	3752209775	1970	1970	1970	1970	32
365	20230922	140300	3752146735	1970	1963	1970	1963	6104
366	20230922	140200	3740153835	1963	1961	1963	1961	2418
367	20230922	140100	3735410613	1960	1960	1960	1960	62
368	20230922	140000	3735289093	1960	1960	1960	1960	0
369	20230922	135900	3735289093	1960	1962	1962	1960	1100
370	20230922	135800	3733132597	1962	1963	1963	1962	457
371	20230922	135700	3732235706	1963	1963	1963	1963	0
372	20230922	135600	3732235706	1963	1963	1963	1963	20
373	20230922	135500	3732196446	1960	1960	1960	1960	152
374	20230922	135400	3731898526	1960	1960	1960	1960	86
375	20230922	135300	3731729966	1960	1960	1960	1960	376
376	20230922	135200	3730993006	1960	1961	1961	1960	915
377	20230922	135100	3729198731	1961	1961	1961	1961	0
378	20230922	135000	3729198731	1961	1961	1961	1961	4
379	20230922	134900	3729190887	1961	1956	1961	1954	5402
380	20230922	134800	3718629706	1956	1956	1956	1956	631
381	20230922	134700	3717395470	1961	1961	1961	1961	1
382	20230922	134600	3717393509	1956	1961	1961	1956	601
383	20230922	134500	3716216433	1959	1959	1959	1959	0
384	20230922	134400	3716216433	1959	1957	1959	1956	3469
385	20230922	134300	3709429629	1957	1957	1957	1957	0
386	20230922	134200	3709429629	1957	1959	1959	1957	4100
387	20230922	134100	3701405589	1959	1958	1959	1958	4
388	20230922	134000	3701397754	1957	1957	1957	1957	0
389	20230922	133900	3701397754	1957	1958	1958	1957	296
390	20230922	133800	3700818294	1958	1959	1959	1958	2451
391	20230922	133700	3696018975	1960	1960	1960	1959	149
392	20230922	133600	3695726936	1960	1960	1960	1960	352
393	20230922	133500	3695037016	1960	1960	1960	1960	500
394	20230922	133400	3694057016	1960	1960	1960	1960	103
395	20230922	133300	3693855136	1960	1960	1960	1960	33
396	20230922	133200	3693790456	1960	1960	1960	1959	933
397	20230922	133100	3691962276	1960	1960	1960	1960	31
398	20230922	133000	3691901516	1960	1960	1960	1960	13
399	20230922	132900	3691876036	1961	1961	1961	1961	0
400	20230922	132800	3691876036	1961	1961	1961	1961	0
401	20230922	132700	3691876036	1961	1961	1961	1961	501
402	20230922	132600	3690893575	1961	1958	1961	1958	99
403	20230922	132500	3690699650	1958	1959	1960	1958	3111
404	20230922	132400	3684605217	1961	1961	1961	1961	51
405	20230922	132300	3684505206	1959	1959	1959	1959	3000
406	20230922	132200	3678628206	1959	1959	1962	1959	1066
407	20230922	132100	3676539612	1959	1959	1959	1959	54
408	20230922	132000	3676433826	1959	1961	1961	1959	2852
409	20230922	131900	3670844998	1963	1963	1963	1963	1129
410	20230922	131800	3668628771	1963	1959	1963	1959	2154
411	20230922	131700	3664401163	1959	1959	1960	1959	1836
412	20230922	131600	3660804239	1959	1963	1963	1959	1194
413	20230922	131500	3658463405	1960	1960	1963	1960	915
414	20230922	131400	3656669822	1960	1960	1960	1959	206
415	20230922	131300	3656266063	1960	1961	1961	1960	264
416	20230922	131200	3655748360	1961	1961	1961	1961	101
417	20230922	131100	3655550299	1961	1961	1961	1961	3
418	20230922	131000	3655544416	1963	1963	1963	1963	10
419	20230922	130900	3655524786	1959	1959	1959	1959	0
420	20230922	130800	3655524786	1959	1963	1963	1959	753
421	20230922	130700	3654046671	1964	1963	1964	1963	552
422	20230922	130600	3652962950	1963	1960	1963	1958	193
423	20230922	130500	3652584480	1960	1962	1962	1960	16
424	20230922	130400	3652553101	1962	1963	1963	1962	54
425	20230922	130300	3652447144	1963	1963	1963	1963	2
426	20230922	130200	3652443218	1964	1964	1964	1964	101
427	20230922	130100	3652244854	1964	1964	1964	1964	1
428	20230922	130000	3652242890	1956	1956	1956	1956	0
429	20230922	125900	3652242890	1956	1965	1965	1956	5373
430	20230922	125800	3641731123	1965	1965	1965	1965	101
431	20230922	125700	3641532658	1956	1965	1965	1956	21278
432	20230922	125600	3599910137	1957	1965	1965	1957	1015
433	20230922	125500	3597915772	1965	1956	1965	1956	1017
434	20230922	125400	3595925620	1956	1960	1963	1956	1009
435	20230922	125300	3593951757	1956	1957	1957	1956	500
436	20230922	125200	3592973747	1955	1957	1958	1955	5867
437	20230922	125100	3581503333	1954	1967	1967	1952	20020
438	20230922	125000	3542352729	1966	1967	1967	1966	1186
439	20230922	124900	3540019934	1967	1970	1970	1967	662
440	20230922	124800	3538715913	1970	1975	1975	1970	8851
441	20230922	124700	3521256960	1976	1976	1976	1976	802
442	20230922	124600	3519672208	1976	1978	1978	1976	1223
443	20230922	124500	3517255061	1977	1977	1977	1977	43
444	20230922	124400	3517170050	1977	1976	1977	1976	310
445	20230922	124300	3516557480	1976	1979	1979	1976	3979
446	20230922	124200	3508690531	1980	1980	1980	1980	1243
447	20230922	124100	3506229391	1980	1980	1980	1980	1006
448	20230922	124000	3504237511	1980	1980	1984	1980	5067
449	20230922	123900	3494203815	1980	1977	1980	1977	554
450	20230922	123800	3493108524	1977	1979	1980	1977	1727
451	20230922	123700	3489693181	1978	1985	1985	1978	3887
452	20230922	123600	3481999021	1986	1984	1986	1984	10
453	20230922	123500	3481979163	1986	1980	1986	1980	567
454	20230922	123400	3480856223	1980	1986	1986	1980	44
455	20230922	123300	3480769043	1980	1980	1986	1979	3157
456	20230922	123200	3474518193	1980	1982	1982	1980	1500
457	20230922	123100	3471546970	1985	1985	1985	1985	0
458	20230922	123000	3471546970	1985	1984	1985	1984	1000
459	20230922	122900	3469561983	1985	1980	1985	1980	1001
460	20230922	122800	3467576705	1980	1980	1980	1980	156
461	20230922	122700	3467267825	1980	1986	1986	1980	1033
462	20230922	122600	3465222422	1986	1980	1986	1980	149
463	20230922	122500	3464926958	1980	1980	1980	1980	354
464	20230922	122400	3464226038	1980	1981	1981	1980	570
465	20230922	122300	3463097435	1986	1988	1988	1986	154
466	20230922	122200	3462791589	1987	1988	1988	1987	53
467	20230922	122100	3462686276	1979	1979	1979	1979	1051
468	20230922	122000	3460606347	1979	1976	1979	1976	522
469	20230922	121900	3459574869	1979	1980	1980	1977	3450
470	20230922	121800	3452750674	1985	1985	1985	1985	1
471	20230922	121700	3452748689	1988	1980	1988	1980	1578
472	20230922	121600	3449624161	1978	1977	1978	1977	796
473	20230922	121500	3448050159	1978	1979	1979	1978	4060
474	20230922	121400	3440017902	1980	1980	1980	1980	610
475	20230922	121300	3438810102	1980	1980	1980	1980	662
476	20230922	121200	3437499342	1980	1978	1980	1978	23
477	20230922	121100	3437453826	1978	1986	1986	1978	844
478	20230922	121000	3435783944	1988	1988	1988	1988	0
479	20230922	120900	3435783944	1988	1981	1988	1979	2124
480	20230922	120800	3431579038	1988	1983	1988	1983	1256
481	20230922	120700	3429088380	1988	1988	1988	1988	2
482	20230922	120600	3429084404	1988	1988	1988	1988	300
483	20230922	120500	3428488004	1988	1988	1988	1988	100
484	20230922	120400	3428289204	1988	1988	1988	1984	2213
485	20230922	120300	3423898564	1988	1984	1988	1984	2195
486	20230922	120200	3419543676	1984	1984	1984	1984	30
487	20230922	120100	3419484156	1984	1984	1984	1984	0
488	20230922	120000	3419484156	1984	1984	1984	1984	0
489	20230922	115900	3419484156	1984	1984	1984	1984	0
490	20230922	115800	3419484156	1984	1984	1984	1984	0
491	20230922	115700	3419484156	1984	1984	1984	1984	243
492	20230922	115600	3419002044	1981	1980	1985	1979	6213
493	20230922	115500	3406700119	1981	1985	1985	1981	12362
494	20230922	115400	3382198749	1988	1988	1988	1988	0
495	20230922	115300	3382198749	1988	1988	1988	1988	2765
496	20230922	115200	3376701929	1987	1989	1989	1987	642
497	20230922	115100	3375425501	1990	1990	1990	1990	3
498	20230922	115000	3375419531	1989	1989	1989	1989	2010
499	20230922	114900	3371421641	1989	1989	1989	1989	0
500	20230922	114800	3371421641	1989	1990	1990	1989	13
501	20230922	114700	3371395781	1990	1992	1992	1990	2158
502	20230922	114600	3367101161	1992	1992	1992	1992	0
503	20230922	114500	3367101161	1992	1993	1993	1992	525
504	20230922	114400	3366055360	1992	1992	1992	1992	1044
505	20230922	114300	3363975712	1996	1996	1996	1996	0
506	20230922	114200	3363975712	1996	1992	1996	1992	1751
507	20230922	114100	3360487692	1992	1986	1992	1986	5983
508	20230922	114000	3348592393	1989	1986	1989	1986	74
509	20230922	113900	3348445316	1987	1987	1987	1987	62
510	20230922	113800	3348322122	1986	1986	1986	1986	43
511	20230922	113700	3348236724	1985	1985	1985	1985	43
512	20230922	113600	3348151369	1984	1983	1984	1983	491
513	20230922	113500	3347177673	1983	1983	1983	1983	44
514	20230922	113400	3347090421	1982	1982	1982	1981	1348
515	20230922	113300	3344418686	1982	1981	1982	1981	415
516	20230922	113200	3343596475	1980	1985	1985	1980	9891
517	20230922	113100	3323996894	1985	1985	1985	1985	608
518	20230922	113000	3322790014	1985	1985	1985	1985	532
519	20230922	112900	3321733994	1983	1991	1991	1983	41852
520	20230922	112800	3238616139	1991	1993	1993	1991	3239
521	20230922	112700	3232163889	1992	1992	1992	1992	0
522	20230922	112600	3232163889	1992	1996	1996	1992	3021
523	20230922	112500	3226144036	1996	1996	1996	1996	3
524	20230922	112400	3226138048	1996	1996	1996	1996	292
525	20230922	112300	3225555216	1996	1992	1996	1992	1801
526	20230922	112200	3221960824	1997	1997	1997	1997	0
527	20230922	112100	3221960824	1997	1997	1997	1997	15
528	20230922	112000	3221930869	1997	1997	1997	1997	0
529	20230922	111900	3221930869	1997	1997	1997	1997	1
530	20230922	111800	3221928872	1990	1990	1990	1990	0
531	20230922	111700	3221928872	1990	1993	1993	1990	10000
532	20230922	111600	3202020048	1993	1993	1993	1993	15
533	20230922	111500	3201990153	1997	1997	1997	1997	269
534	20230922	111400	3201452960	1992	1998	1998	1992	317
535	20230922	111300	3200820253	1998	1995	1998	1992	3930
536	20230922	111200	3192988323	1996	1996	1996	1996	34
537	20230922	111100	3192920459	1996	1999	1999	1996	123
538	20230922	111000	3192674651	1995	1999	1999	1995	2110
539	20230922	110900	3188462110	1999	2000	2000	1999	792
540	20230922	110800	3186878899	1999	2000	2005	1999	1233
541	20230922	110700	3184412406	2000	2000	2000	1999	211
542	20230922	110600	3183990482	2000	2000	2000	2000	627
543	20230922	110500	3182736482	2005	2000	2005	2000	545
544	20230922	110400	3181645972	2000	2000	2000	2000	514
545	20230922	110300	3180617972	2000	2000	2000	2000	0
546	20230922	110200	3180617972	2000	2005	2005	2000	4892
547	20230922	110100	3170832512	2005	2000	2005	2000	53
548	20230922	110000	3170726257	2000	2005	2005	2000	210
549	20230922	105900	3170306252	2005	2005	2005	2005	247
550	20230922	105800	3169811017	2010	2010	2010	2010	2
551	20230922	105700	3169806997	2005	2005	2010	2005	553
552	20230922	105600	3168698217	2010	2010	2010	2010	5
553	20230922	105500	3168688167	2005	2005	2005	2005	76
554	20230922	105400	3168535787	2010	2005	2010	2005	684
555	20230922	105300	3167163652	2005	2010	2010	2005	504
556	20230922	105200	3166153122	2005	2005	2005	2005	50
557	20230922	105100	3166052872	2010	2000	2010	2000	53
558	20230922	105000	3165946852	2010	2005	2010	2005	4
559	20230922	104900	3165938827	2005	2005	2005	2005	10
560	20230922	104800	3165918777	2005	2005	2005	2005	37
561	20230922	104700	3165844592	2005	2010	2010	2005	2
562	20230922	104600	3165840577	2005	2010	2010	2005	102
563	20230922	104500	3165636057	2005	2005	2005	2000	429
564	20230922	104400	3164776057	2005	2005	2010	2005	568
565	20230922	104300	3163637207	2005	2005	2010	2005	1002
566	20230922	104200	3161628192	2005	2005	2005	2005	264
567	20230922	104100	3161098872	2005	2005	2005	2005	521
568	20230922	104000	3160054267	2010	2005	2010	2005	502
569	20230922	103900	3159047747	2005	2005	2005	2005	225
570	20230922	103800	3158596622	2005	2005	2005	2005	50
571	20230922	103700	3158496372	2005	2005	2005	2005	417
572	20230922	103600	3157660287	2005	2005	2005	2000	313
573	20230922	103500	3157033007	2010	2015	2015	2010	1318
574	20230922	103400	3154383777	2010	2010	2015	2010	803
575	20230922	103300	3152769732	2010	2005	2015	2005	10851
576	20230922	103200	3130960462	2005	2010	2010	2005	1071
577	20230922	103100	3128812932	2010	2010	2010	2010	78
578	20230922	103000	3128656152	2005	2005	2005	2005	3615
579	20230922	102900	3121408077	2005	2005	2005	2005	4
580	20230922	102800	3121400057	2005	2005	2005	2000	1114
581	20230922	102700	3119169747	2005	2005	2005	2000	59
582	20230922	102600	3119051717	2005	2005	2005	2005	7
583	20230922	102500	3119037682	2005	2005	2005	2000	253
584	20230922	102400	3118530922	2005	2005	2005	2005	4
585	20230922	102300	3118522902	2005	2000	2005	2000	1365
586	20230922	102200	3115792872	2000	2005	2005	2000	2216
587	20230922	102100	3111360267	2000	2005	2005	2000	511
588	20230922	102000	3110338212	2005	2000	2005	2000	117
589	20230922	101900	3110104202	2000	2005	2005	2000	167
590	20230922	101800	3109769477	2010	2005	2010	2005	137
591	20230922	101700	3109494782	2005	2010	2010	2005	1060
592	20230922	101600	3107369472	2010	2010	2010	2005	115
593	20230922	101500	3107138777	2005	2010	2010	2005	200
594	20230922	101400	3106737487	2010	2010	2010	2005	199
595	20230922	101300	3106337787	2010	2010	2015	2005	8122
596	20230922	101200	3090013652	2005	2010	2015	2005	4671
597	20230922	101100	3080626397	2015	2000	2015	2000	6748
598	20230922	101000	3067089427	2000	1999	2000	1999	4180
599	20230922	100900	3058730432	2000	2000	2000	1999	506
600	20230922	100800	3057718473	2000	1998	2000	1998	195
601	20230922	100700	3057328757	1998	1999	1999	1998	811
602	20230922	100600	3055707975	1999	1996	1999	1996	125
603	20230922	100500	3055458432	1996	1992	1996	1992	1048
604	20230922	100400	3053368719	1992	1993	1993	1992	5639
605	20230922	100300	3042135078	1992	1993	1993	1992	473
606	20230922	100200	3041192855	1992	1992	1993	1991	769
607	20230922	100100	3039661297	1991	1997	1997	1991	2260
608	20230922	100000	3035160309	1996	1997	1997	1996	2964
609	20230922	095900	3029242583	1997	1996	1997	1995	1117
610	20230922	095800	3027013052	1996	1996	1996	1996	4
611	20230922	095700	3027005068	1996	1995	1997	1995	543
612	20230922	095600	3025921269	1995	1996	1997	1995	1013
613	20230922	095500	3023899204	1986	1988	1996	1986	3931
614	20230922	095400	3016090160	1987	1991	1992	1986	5121
615	20230922	095300	3005910417	1997	1997	1997	1997	326
616	20230922	095200	3005259395	1997	1989	1997	1989	1176
617	20230922	095100	3002919106	1989	1996	1996	1986	11979
618	20230922	095000	2979084372	1997	1997	1997	1995	177
619	20230922	094900	2978731223	1997	1997	1997	1997	10
620	20230922	094800	2978711253	1997	1997	1997	1994	45
621	20230922	094700	2978621397	1997	1992	1997	1991	7270
622	20230922	094600	2964145414	1994	1993	1995	1991	1623
623	20230922	094500	2960912202	1993	1998	1998	1993	8763
624	20230922	094400	2943427204	1999	1998	1999	1998	905
625	20230922	094300	2941618989	1998	2000	2000	1998	1193
626	20230922	094200	2939234164	2000	2000	2000	1999	306
627	20230922	094100	2938622318	1999	1999	2000	1998	2164
628	20230922	094000	2934298128	2000	2010	2010	1999	10797
629	20230922	093900	2912693895	2010	2005	2010	2005	1616
630	20230922	093800	2909453795	2005	2005	2005	2005	1600
631	20230922	093700	2906245795	2010	2005	2010	2005	2579
632	20230922	093600	2901072385	2005	2005	2005	2005	191
633	20230922	093500	2900689430	2000	2005	2005	2000	26748
634	20230922	093400	2847192710	2005	2000	2005	2000	2058
635	20230922	093300	2843076315	2000	2005	2005	2000	3475
636	20230922	093200	2836122585	2000	2005	2005	1998	3247
637	20230922	093100	2829630493	2005	2000	2005	2000	709
638	20230922	093000	2828212358	2000	1997	2000	1997	600
639	20230922	092900	2827013549	1998	1994	1998	1994	2347
640	20230922	092800	2822332726	1994	1998	1998	1994	530
641	20230922	092700	2821275849	1998	1991	1998	1990	6607
642	20230922	092600	2808114096	1990	1991	1993	1988	9408
643	20230922	092500	2789390487	1993	2000	2000	1990	37261
644	20230922	092400	2715057670	2000	2010	2015	1999	7273
645	20230922	092300	2700487164	2010	2015	2015	2005	3522
646	20230922	092200	2693408029	2010	2005	2015	2000	9742
647	20230922	092100	2673848479	2010	2010	2020	2010	9106
648	20230922	092000	2655497424	2010	2000	2010	1995	12786
649	20230922	091900	2629922030	2000	2005	2005	2000	6417
650	20230922	091800	2617080160	2000	2015	2020	1999	67768
651	20230922	091700	2481270362	2020	2020	2020	2015	6938
652	20230922	091600	2467260602	2020	2010	2025	2010	9175
653	20230922	091500	2448743452	2010	2020	2035	2010	16251
654	20230922	091400	2416018012	2020	2045	2045	2015	53449
655	20230922	091300	2307992087	2045	2025	2045	2020	20792
656	20230922	091200	2265743477	2025	2030	2030	2020	6290
657	20230922	091100	2253007277	2025	2015	2030	2015	21984
658	20230922	091000	2208461207	2025	2015	2040	2015	26205
659	20230922	090900	2155440682	2020	2040	2045	2020	30473
660	20230922	090800	2093558247	2040	2035	2040	2025	12089
661	20230922	090700	2068978432	2040	2040	2040	2020	19450
662	20230922	090600	2029489722	2030	2030	2045	2020	16916
663	20230922	090500	1995093667	2020	2035	2050	2015	68067
664	20230922	090400	1857078037	2035	2070	2070	2010	149105
665	20230922	090300	1551654272	2070	2085	2090	2055	100965
666	20230922	090200	1342370927	2085	2060	2085	2055	123775
667	20230922	090100	1085950847	2060	2080	2090	2060	113216
668	20230922	090000	850959837	2090	2145	2150	2065	400803