KissMeData/046970/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191800	14170849473	1960	1960	1960	1960	100256
3	20230908	191700	14170849473	1960	1960	1960	1960	0
4	20230908	191600	14170849473	1960	1960	1960	1960	0
5	20230908	191500	14170849473	1960	1960	1960	1960	0
6	20230908	191400	14170849473	1960	1960	1960	1960	0
7	20230908	191300	14170849473	1960	1960	1960	1960	0
8	20230908	191200	14170849473	1960	1960	1960	1960	0
9	20230908	191100	14170849473	1960	1960	1960	1960	0
10	20230908	191000	14170849473	1960	1960	1960	1960	0
11	20230908	190900	14170849473	1960	1960	1960	1960	0
12	20230908	190800	14170849473	1960	1960	1960	1960	0
13	20230908	190700	14170849473	1960	1960	1960	1960	0
14	20230908	190600	14170849473	1960	1960	1960	1960	0
15	20230908	190500	14170849473	1960	1960	1960	1960	0
16	20230908	190400	14170849473	1960	1960	1960	1960	0
17	20230908	190300	14170849473	1960	1960	1960	1960	0
18	20230908	190200	14170849473	1960	1960	1960	1960	0
19	20230908	190100	14170849473	1960	1960	1960	1960	0
20	20230908	190000	14170849473	1960	1960	1960	1960	0
21	20230908	185900	14170849473	1960	1960	1960	1960	0
22	20230908	185800	14170849473	1960	1960	1960	1960	0
23	20230908	185700	14170849473	1960	1960	1960	1960	0
24	20230908	185600	14170849473	1960	1960	1960	1960	0
25	20230908	185500	14170849473	1960	1960	1960	1960	0
26	20230908	185400	14170849473	1960	1960	1960	1960	0
27	20230908	185300	14170849473	1960	1960	1960	1960	0
28	20230908	185200	14170849473	1960	1960	1960	1960	0
29	20230908	185100	14170849473	1960	1960	1960	1960	0
30	20230908	185000	14170849473	1960	1960	1960	1960	0
31	20230908	184900	14170849473	1960	1960	1960	1960	0
32	20230908	184800	14170849473	1960	1960	1960	1960	100256
33	20230908	184700	14170849473	1960	1960	1960	1960	0
34	20230908	184600	14170849473	1960	1960	1960	1960	0
35	20230908	184500	14170849473	1960	1960	1960	1960	0
36	20230908	184400	14170849473	1960	1960	1960	1960	0
37	20230908	184300	14170849473	1960	1960	1960	1960	0
38	20230908	184200	14170849473	1960	1960	1960	1960	0
39	20230908	184100	14170849473	1960	1960	1960	1960	0
40	20230908	184000	14170849473	1960	1960	1960	1960	0
41	20230908	183900	14170849473	1960	1960	1960	1960	0
42	20230908	183800	14170849473	1960	1960	1960	1960	0
43	20230908	183700	14170849473	1960	1960	1960	1960	0
44	20230908	183600	14170849473	1960	1960	1960	1960	0
45	20230908	183500	14170849473	1960	1960	1960	1960	0
46	20230908	183400	14170849473	1960	1960	1960	1960	0
47	20230908	183300	14170849473	1960	1960	1960	1960	0
48	20230908	183200	14170849473	1960	1960	1960	1960	0
49	20230908	183100	14170849473	1960	1960	1960	1960	0
50	20230908	183000	14170849473	1960	1960	1960	1960	0
51	20230908	182900	14170849473	1960	1960	1960	1960	0
52	20230908	182800	14170849473	1960	1960	1960	1960	0
53	20230908	182700	14170849473	1960	1960	1960	1960	0
54	20230908	182600	14170849473	1960	1960	1960	1960	0
55	20230908	182500	14170849473	1960	1960	1960	1960	0
56	20230908	182400	14170849473	1960	1960	1960	1960	0
57	20230908	182300	14170849473	1960	1960	1960	1960	0
58	20230908	182200	14170849473	1960	1960	1960	1960	0
59	20230908	182100	14170849473	1960	1960	1960	1960	0
60	20230908	182000	14170849473	1960	1960	1960	1960	0
61	20230908	181900	14170849473	1960	1960	1960	1960	0
62	20230908	181800	14170849473	1960	1960	1960	1960	100256
63	20230908	181700	14170849473	1960	1960	1960	1960	0
64	20230908	181600	14170849473	1960	1960	1960	1960	0
65	20230908	181500	14170849473	1960	1960	1960	1960	0
66	20230908	181400	14170849473	1960	1960	1960	1960	0
67	20230908	181300	14170849473	1960	1960	1960	1960	0
68	20230908	181200	14170849473	1960	1960	1960	1960	0
69	20230908	181100	14170849473	1960	1960	1960	1960	0
70	20230908	181000	14170849473	1960	1960	1960	1960	0
71	20230908	180900	14170849473	1960	1960	1960	1960	0
72	20230908	180800	14170849473	1960	1960	1960	1960	0
73	20230908	180700	14170849473	1960	1960	1960	1960	0
74	20230908	180600	14170849473	1960	1960	1960	1960	0
75	20230908	180500	14170849473	1960	1960	1960	1960	0
76	20230908	180400	14170849473	1960	1960	1960	1960	0
77	20230908	180300	14170849473	1960	1960	1960	1960	0
78	20230908	180200	14170849473	1960	1960	1960	1960	0
79	20230908	180100	14170849473	1960	1960	1960	1960	0
80	20230908	180000	14170849473	1960	1960	1960	1960	0
81	20230908	175900	14170849473	1960	1960	1960	1960	0
82	20230908	175800	14170849473	1960	1960	1960	1960	0
83	20230908	175700	14170849473	1960	1960	1960	1960	0
84	20230908	175600	14170849473	1960	1960	1960	1960	0
85	20230908	175500	14170849473	1960	1960	1960	1960	0
86	20230908	175400	14170849473	1960	1960	1960	1960	0
87	20230908	175300	14170849473	1960	1960	1960	1960	0
88	20230908	175200	14170849473	1960	1960	1960	1960	0
89	20230908	175100	14170849473	1960	1960	1960	1960	0
90	20230908	175000	14170849473	1960	1960	1960	1960	0
91	20230908	174900	14170849473	1960	1960	1960	1960	0
92	20230908	174800	14170849473	1960	1960	1960	1960	100256
93	20230908	174700	14170849473	1960	1960	1960	1960	0
94	20230908	174600	14170849473	1960	1960	1960	1960	0
95	20230908	174500	14170849473	1960	1960	1960	1960	0
96	20230908	174400	14170849473	1960	1960	1960	1960	0
97	20230908	174300	14170849473	1960	1960	1960	1960	0
98	20230908	174200	14170849473	1960	1960	1960	1960	0
99	20230908	174100	14170849473	1960	1960	1960	1960	0
100	20230908	174000	14170849473	1960	1960	1960	1960	0
101	20230908	173900	14170849473	1960	1960	1960	1960	0
102	20230908	173800	14170849473	1960	1960	1960	1960	0
103	20230908	173700	14170849473	1960	1960	1960	1960	0
104	20230908	173600	14170849473	1960	1960	1960	1960	0
105	20230908	173500	14170849473	1960	1960	1960	1960	0
106	20230908	173400	14170849473	1960	1960	1960	1960	0
107	20230908	173300	14170849473	1960	1960	1960	1960	0
108	20230908	173200	14170849473	1960	1960	1960	1960	0
109	20230908	173100	14170849473	1960	1960	1960	1960	0
110	20230908	173000	14170849473	1960	1960	1960	1960	0
111	20230908	172900	14170849473	1960	1960	1960	1960	0
112	20230908	172800	14170849473	1960	1960	1960	1960	0
113	20230908	172700	14170849473	1960	1960	1960	1960	0
114	20230908	172600	14170849473	1960	1960	1960	1960	0
115	20230908	172500	14170849473	1960	1960	1960	1960	0
116	20230908	172400	14170849473	1960	1960	1960	1960	0
117	20230908	172300	14170849473	1960	1960	1960	1960	0
118	20230908	172200	14170849473	1960	1960	1960	1960	0
119	20230908	172100	14170849473	1960	1960	1960	1960	0
120	20230908	172000	14170849473	1960	1960	1960	1960	0
121	20230908	171900	14170849473	1960	1960	1960	1960	0
122	20230908	171800	14170849473	1960	1960	1960	1960	100256
123	20230908	171700	14170849473	1960	1960	1960	1960	0
124	20230908	171600	14170849473	1960	1960	1960	1960	0
125	20230908	171500	14170849473	1960	1960	1960	1960	0
126	20230908	171400	14170849473	1960	1960	1960	1960	0
127	20230908	171300	14170849473	1960	1960	1960	1960	0
128	20230908	171200	14170849473	1960	1960	1960	1960	0
129	20230908	171100	14170849473	1960	1960	1960	1960	0
130	20230908	171000	14170849473	1960	1960	1960	1960	0
131	20230908	170900	14170849473	1960	1960	1960	1960	0
132	20230908	170800	14170849473	1960	1960	1960	1960	0
133	20230908	170700	14170849473	1960	1960	1960	1960	0
134	20230908	170600	14170849473	1960	1960	1960	1960	0
135	20230908	170500	14170849473	1960	1960	1960	1960	0
136	20230908	170400	14170849473	1960	1960	1960	1960	0
137	20230908	170300	14170849473	1960	1960	1960	1960	0
138	20230908	170200	14170849473	1960	1960	1960	1960	0
139	20230908	170100	14170849473	1960	1960	1960	1960	0
140	20230908	170000	14170849473	1960	1960	1960	1960	0
141	20230908	165900	14170849473	1960	1960	1960	1960	0
142	20230908	165800	14170849473	1960	1960	1960	1960	0
143	20230908	165700	14170849473	1960	1960	1960	1960	0
144	20230908	165600	14170849473	1960	1960	1960	1960	0
145	20230908	165500	14170849473	1960	1960	1960	1960	0
146	20230908	165400	14170849473	1960	1960	1960	1960	0
147	20230908	165300	14170849473	1960	1960	1960	1960	0
148	20230908	165200	14170849473	1960	1960	1960	1960	0
149	20230908	165100	14170849473	1960	1960	1960	1960	0
150	20230908	165000	14170849473	1960	1960	1960	1960	0
151	20230908	164900	14170849473	1960	1960	1960	1960	0
152	20230908	164800	14170849473	1960	1960	1960	1960	100256
153	20230908	164700	14170849473	1960	1960	1960	1960	0
154	20230908	164600	14170849473	1960	1960	1960	1960	0
155	20230908	164500	14170849473	1960	1960	1960	1960	0
156	20230908	164400	14170849473	1960	1960	1960	1960	0
157	20230908	164300	14170849473	1960	1960	1960	1960	0
158	20230908	164200	14170849473	1960	1960	1960	1960	0
159	20230908	164100	14170849473	1960	1960	1960	1960	0
160	20230908	164000	14170849473	1960	1960	1960	1960	0
161	20230908	163900	14170849473	1960	1960	1960	1960	0
162	20230908	163800	14170849473	1960	1960	1960	1960	0
163	20230908	163700	14170849473	1960	1960	1960	1960	0
164	20230908	163600	14170849473	1960	1960	1960	1960	0
165	20230908	163500	14170849473	1960	1960	1960	1960	0
166	20230908	163400	14170849473	1960	1960	1960	1960	0
167	20230908	163300	14170849473	1960	1960	1960	1960	0
168	20230908	163200	14170849473	1960	1960	1960	1960	0
169	20230908	163100	14170849473	1960	1960	1960	1960	0
170	20230908	163000	14170849473	1960	1960	1960	1960	0
171	20230908	162900	14170849473	1960	1960	1960	1960	0
172	20230908	162800	14170849473	1960	1960	1960	1960	0
173	20230908	162700	14170849473	1960	1960	1960	1960	0
174	20230908	162600	14170849473	1960	1960	1960	1960	0
175	20230908	162500	14170849473	1960	1960	1960	1960	0
176	20230908	162400	14170849473	1960	1960	1960	1960	0
177	20230908	162300	14170849473	1960	1960	1960	1960	0
178	20230908	162200	14170849473	1960	1960	1960	1960	0
179	20230908	162100	14170849473	1960	1960	1960	1960	0
180	20230908	162000	14170849473	1960	1960	1960	1960	0
181	20230908	161900	14170849473	1960	1960	1960	1960	0
182	20230908	161800	14170849473	1960	1960	1960	1960	100256
183	20230908	161700	14170849473	1960	1960	1960	1960	0
184	20230908	161600	14170849473	1960	1960	1960	1960	0
185	20230908	161500	14170849473	1960	1960	1960	1960	0
186	20230908	161400	14170849473	1960	1960	1960	1960	0
187	20230908	161300	14170849473	1960	1960	1960	1960	0
188	20230908	161200	14170849473	1960	1960	1960	1960	0
189	20230908	161100	14170849473	1960	1960	1960	1960	0
190	20230908	161000	14170849473	1960	1960	1960	1960	0
191	20230908	160900	14170849473	1960	1960	1960	1960	0
192	20230908	160800	14170849473	1960	1960	1960	1960	0
193	20230908	160700	14170849473	1960	1960	1960	1960	0
194	20230908	160600	14170849473	1960	1960	1960	1960	0
195	20230908	160500	14170849473	1960	1960	1960	1960	0
196	20230908	160400	14170849473	1960	1960	1960	1960	0
197	20230908	160300	14170849473	1960	1960	1960	1960	0
198	20230908	160200	14170849473	1960	1960	1960	1960	0
199	20230908	160100	14170849473	1960	1960	1960	1960	0
200	20230908	160000	14170849473	1960	1960	1960	1960	0
201	20230908	155900	14170849473	1960	1960	1960	1960	0
202	20230908	155800	14170849473	1960	1960	1960	1960	0
203	20230908	155700	14170849473	1960	1960	1960	1960	0
204	20230908	155600	14170849473	1960	1960	1960	1960	0
205	20230908	155500	14170849473	1960	1960	1960	1960	0
206	20230908	155400	14170849473	1960	1960	1960	1960	0
207	20230908	155300	14170849473	1960	1960	1960	1960	0
208	20230908	155200	14170849473	1960	1960	1960	1960	0
209	20230908	155100	14170849473	1960	1960	1960	1960	0
210	20230908	155000	14170849473	1960	1960	1960	1960	0
211	20230908	154900	14170849473	1960	1960	1960	1960	0
212	20230908	154800	14170849473	1960	1960	1960	1960	100256
213	20230908	154700	14170849473	1960	1960	1960	1960	0
214	20230908	154600	14170849473	1960	1960	1960	1960	0
215	20230908	154500	14170849473	1960	1960	1960	1960	0
216	20230908	154400	14170849473	1960	1960	1960	1960	0
217	20230908	154300	14170849473	1960	1960	1960	1960	0
218	20230908	154200	14170849473	1960	1960	1960	1960	0
219	20230908	154100	14170849473	1960	1960	1960	1960	0
220	20230908	154000	14170849473	1960	1960	1960	1960	0
221	20230908	153900	14170849473	1960	1960	1960	1960	0
222	20230908	153800	14170849473	1960	1960	1960	1960	0
223	20230908	153700	14170849473	1960	1960	1960	1960	0
224	20230908	153600	14170849473	1960	1960	1960	1960	0
225	20230908	153500	14170849473	1960	1960	1960	1960	0
226	20230908	153400	14170849473	1960	1960	1960	1960	0
227	20230908	153300	14170849473	1960	1960	1960	1960	0
228	20230908	153200	14170849473	1960	1960	1960	1960	0
229	20230908	153100	14170849473	1960	1960	1960	1960	0
230	20230908	153000	14170849473	1960	1960	1960	1960	100256
231	20230908	152900	13974347713	1950	1950	1950	1950	0
232	20230908	152800	13974347713	1950	1950	1950	1950	0
233	20230908	152700	13974347713	1950	1950	1950	1950	0
234	20230908	152600	13974347713	1950	1950	1950	1950	0
235	20230908	152500	13974347713	1950	1950	1950	1950	0
236	20230908	152400	13974347713	1950	1950	1950	1950	0
237	20230908	152300	13974347713	1950	1950	1950	1950	0
238	20230908	152200	13974347713	1950	1950	1950	1950	0
239	20230908	152100	13974347713	1950	1950	1950	1950	0
240	20230908	152000	13974347713	1950	1950	1950	1950	0
241	20230908	151900	13974347713	1950	1961	1962	1950	40487
242	20230908	151800	13895298730	1962	1956	1962	1951	24253
243	20230908	151700	13847877940	1956	1956	1957	1951	12990
244	20230908	151600	13822489315	1956	1959	1960	1955	7622
245	20230908	151500	13807567265	1959	1961	1961	1957	6851
246	20230908	151400	13794137947	1961	1953	1962	1950	40972
247	20230908	151300	13714042953	1953	1957	1957	1953	4276
248	20230908	151200	13705687202	1956	1960	1960	1955	9621
249	20230908	151100	13686868914	1960	1960	1960	1956	6204
250	20230908	151000	13674723505	1960	1956	1960	1955	6067
251	20230908	150900	13662851213	1956	1961	1961	1955	6338
252	20230908	150800	13650443386	1958	1958	1962	1955	15908
253	20230908	150700	13619294381	1955	1950	1958	1950	18219
254	20230908	150600	13583670131	1948	1954	1956	1948	21450
255	20230908	150500	13541822084	1955	1953	1955	1953	2510
256	20230908	150400	13536919476	1954	1957	1957	1952	10907
257	20230908	150300	13515609708	1954	1957	1958	1954	6326
258	20230908	150200	13503233684	1956	1959	1960	1956	5897
259	20230908	150100	13491683620	1960	1953	1961	1952	10015
260	20230908	150000	13472095854	1955	1952	1955	1949	12655
261	20230908	145900	13447401972	1952	1951	1956	1946	8937
262	20230908	145800	13429956497	1951	1949	1951	1936	6886
263	20230908	145700	13416574369	1950	1955	1956	1932	77661
264	20230908	145600	13265472253	1956	1958	1964	1955	4687
265	20230908	145500	13256300789	1965	1957	1966	1955	8748
266	20230908	145400	13239178670	1956	1959	1959	1955	10160
267	20230908	145300	13219292740	1959	1962	1962	1958	7494
268	20230908	145200	13204605699	1962	1964	1966	1961	7156
269	20230908	145100	13190561657	1966	1964	1966	1963	3227
270	20230908	145000	13184222610	1964	1964	1965	1963	1337
271	20230908	144900	13181595594	1965	1966	1966	1963	3426
272	20230908	144800	13174865029	1965	1965	1966	1961	1364
273	20230908	144700	13172184147	1960	1962	1965	1960	2974
274	20230908	144600	13166351018	1962	1966	1967	1962	1555
275	20230908	144500	13163298518	1966	1964	1966	1962	4814
276	20230908	144400	13153851417	1963	1965	1965	1961	1154
277	20230908	144300	13151584699	1965	1965	1965	1960	19979
278	20230908	144200	13112363540	1967	1961	1967	1960	14971
279	20230908	144100	13083007560	1960	1962	1966	1960	5279
280	20230908	144000	13072655095	1962	1965	1966	1962	3207
281	20230908	143900	13066358904	1966	1967	1967	1964	1025
282	20230908	143800	13064344328	1966	1968	1969	1964	671
283	20230908	143700	13063024616	1964	1963	1969	1962	2225
284	20230908	143600	13058654198	1963	1965	1969	1963	5413
285	20230908	143500	13048022753	1965	1969	1970	1964	3974
286	20230908	143400	13040213651	1970	1971	1971	1967	3104
287	20230908	143300	13034103282	1970	1964	1970	1964	2489
288	20230908	143200	13029205250	1969	1968	1973	1962	16140
289	20230908	143100	12997428613	1968	1954	1968	1954	27526
290	20230908	143000	12943482631	1954	1959	1959	1952	19980
291	20230908	142900	12904428983	1959	1959	1961	1957	8639
292	20230908	142800	12887504561	1959	1961	1961	1959	5434
293	20230908	142700	12876854749	1961	1963	1963	1960	6974
294	20230908	142600	12863173561	1964	1967	1967	1963	1807
295	20230908	142500	12859623503	1968	1970	1970	1967	2354
296	20230908	142400	12854991331	1970	1964	1970	1963	2323
297	20230908	142300	12850420909	1964	1971	1972	1964	942
298	20230908	142200	12848569130	1972	1964	1972	1963	5953
299	20230908	142100	12836872448	1964	1961	1964	1961	3291
300	20230908	142000	12830418081	1962	1962	1964	1960	7627
301	20230908	141900	12815448275	1962	1961	1962	1960	1169
302	20230908	141800	12813156465	1962	1962	1963	1960	3245
303	20230908	141700	12806794728	1963	1962	1963	1960	2931
304	20230908	141600	12801047114	1963	1963	1964	1960	13340
305	20230908	141500	12774879482	1965	1965	1967	1963	2357
306	20230908	141400	12770247730	1964	1965	1969	1963	5534
307	20230908	141300	12759364105	1963	1960	1966	1960	2221
308	20230908	141200	12755006968	1961	1958	1961	1958	10695
309	20230908	141100	12734049063	1959	1959	1960	1958	7414
310	20230908	141000	12719522026	1958	1958	1960	1958	6340
311	20230908	140900	12707103094	1958	1959	1959	1958	5902
312	20230908	140800	12695546622	1959	1960	1960	1958	5094
313	20230908	140700	12685571048	1960	1958	1961	1958	4767
314	20230908	140600	12676226984	1960	1963	1966	1957	17926
315	20230908	140500	12641088335	1963	1967	1969	1962	18871
316	20230908	140400	12603997705	1968	1974	1975	1967	16919
317	20230908	140300	12570677030	1974	1970	1974	1970	1627
318	20230908	140200	12567469048	1969	1969	1970	1967	3317
319	20230908	140100	12560938664	1969	1973	1973	1968	4132
320	20230908	140000	12552805692	1973	1983	1983	1968	28674
321	20230908	135900	12496299125	1976	1978	1987	1973	6954
322	20230908	135800	12482558886	1978	1975	1978	1973	3515
323	20230908	135700	12475619786	1975	1975	1977	1975	2907
324	20230908	135600	12469878395	1975	1977	1977	1972	10603
325	20230908	135500	12448961860	1975	1980	1980	1975	17261
326	20230908	135400	12414824520	1981	1981	1981	1980	1357
327	20230908	135300	12412136459	1981	1978	1981	1978	2520
328	20230908	135200	12407151509	1978	1981	1981	1977	12731
329	20230908	135100	12381951481	1981	1988	1988	1980	14488
330	20230908	135000	12353202525	1988	1995	1996	1988	20162
331	20230908	134900	12313034818	1996	1996	1996	1994	5187
332	20230908	134800	12302691310	1996	1997	1998	1994	7979
333	20230908	134700	12286763667	1996	2000	2005	1996	9874
334	20230908	134600	12267024308	2000	1999	2010	1999	15214
335	20230908	134500	12236552478	1999	2000	2015	1999	48041
336	20230908	134400	12140069174	1999	1991	2020	1985	75217
337	20230908	134300	11989552592	1991	1990	1993	1984	8850
338	20230908	134200	11971942649	1993	1972	1995	1972	33835
339	20230908	134100	11904657027	1972	1974	1978	1970	3752
340	20230908	134000	11897254135	1978	1971	1978	1969	14143
341	20230908	133900	11869378069	1970	1976	1976	1969	10797
342	20230908	133800	11848091358	1976	1976	1978	1975	1345
343	20230908	133700	11845434388	1975	1977	1978	1975	6551
344	20230908	133600	11832491222	1978	1980	1981	1978	11946
345	20230908	133500	11808845624	1980	1980	1980	1980	430
346	20230908	133400	11807994224	1979	1981	1981	1979	3717
347	20230908	133300	11800635205	1981	1981	1982	1981	1037
348	20230908	133200	11798580907	1983	1983	1983	1981	414
349	20230908	133100	11797760051	1983	1980	1983	1980	1398
350	20230908	133000	11794990196	1980	1979	1983	1978	5936
351	20230908	132900	11783236346	1980	1980	1980	1979	3994
352	20230908	132800	11775329008	1980	1983	1983	1980	10866
353	20230908	132700	11753812006	1981	1981	1984	1980	6728
354	20230908	132600	11740484568	1981	1983	1985	1981	5361
355	20230908	132500	11729863561	1982	1985	1985	1982	374
356	20230908	132400	11729121880	1986	1987	1987	1981	2888
357	20230908	132300	11723392172	1986	1987	1987	1986	6198
358	20230908	132200	11711078767	1987	1984	1987	1984	5958
359	20230908	132100	11699243211	1984	1982	1985	1981	6502
360	20230908	132000	11686350780	1983	1983	1983	1981	11
361	20230908	131900	11686328980	1980	1985	1985	1980	7497
362	20230908	131800	11671465160	1985	1985	1985	1983	111
363	20230908	131700	11671244981	1985	1983	1985	1982	7050
364	20230908	131600	11657269663	1983	1984	1986	1980	13342
365	20230908	131500	11630808173	1983	1984	1985	1980	4753
366	20230908	131400	11621386937	1983	1983	1985	1982	7870
367	20230908	131300	11605777967	1982	1980	1982	1977	3418
368	20230908	131200	11599008676	1980	1978	1981	1975	5876
369	20230908	131100	11587383311	1979	1980	1980	1968	20766
370	20230908	131000	11546454659	1980	1972	1982	1972	7193
371	20230908	130900	11532229318	1976	1972	1978	1970	6848
372	20230908	130800	11518730680	1970	1981	1981	1970	36014
373	20230908	130700	11447603800	1981	1983	1983	1981	4079
374	20230908	130600	11439517902	1984	1986	1986	1984	6336
375	20230908	130500	11426939579	1986	1986	1989	1985	2705
376	20230908	130400	11421566110	1988	1987	1990	1985	7357
377	20230908	130300	11406944268	1987	1986	1988	1986	11415
378	20230908	130200	11384263306	1986	1987	1987	1985	7614
379	20230908	130100	11369146188	1987	1989	1989	1986	2614
380	20230908	130000	11363950747	1988	1989	1991	1987	23890
381	20230908	125900	11316428326	1990	1989	1990	1988	5404
382	20230908	125800	11305678860	1989	1984	1989	1984	7573
383	20230908	125700	11290645204	1984	1980	1984	1980	2481
384	20230908	125600	11285727766	1980	1981	1982	1980	4901
385	20230908	125500	11276021515	1983	1985	1985	1981	2630
386	20230908	125400	11270809695	1985	1982	1985	1980	3925
387	20230908	125300	11263036660	1983	1985	1986	1982	5052
388	20230908	125200	11253019469	1986	1978	1986	1978	6190
389	20230908	125100	11240764340	1978	1978	1987	1978	7073
390	20230908	125000	11226759743	1977	1978	1987	1975	13205
391	20230908	124900	11200645459	1978	1977	1980	1977	3808
392	20230908	124800	11193110323	1977	1974	1980	1974	23715
393	20230908	124700	11146256222	1974	1976	1976	1973	10000
394	20230908	124600	11126511631	1975	1981	1981	1974	45321
395	20230908	124500	11036937021	1981	1984	1986	1980	20800
396	20230908	124400	10995711495	1983	1983	1986	1981	15217
397	20230908	124300	10965549745	1983	1987	1987	1982	21710
398	20230908	124200	10922474292	1987	1992	1994	1986	14038
399	20230908	124100	10894565237	1991	1992	1992	1983	65602
400	20230908	124000	10764198375	1992	1994	1998	1992	19318
401	20230908	123900	10725691518	1994	1992	2000	1992	19061
402	20230908	123800	10687693272	1992	2000	2000	1991	70376
403	20230908	123700	10547306149	2000	1998	2005	1998	11239
404	20230908	123600	10524840918	1998	2005	2010	1996	57856
405	20230908	123500	10408910023	2000	1995	2005	1994	42225
406	20230908	123400	10324427910	1995	2020	2020	1993	132664
407	20230908	123300	10058721568	2015	2045	2050	2010	148586
408	20230908	123200	9757719573	2035	2030	2060	2000	410953
409	20230908	123100	8918906573	2030	1994	2040	1993	334147
410	20230908	123000	8245799293	1994	1991	1996	1989	34113
411	20230908	122900	8177775519	1990	1978	1990	1978	7713
412	20230908	122800	8162460367	1976	1978	1978	1975	2342
413	20230908	122700	8157831371	1978	1980	1980	1970	24430
414	20230908	122600	8109569016	1979	1984	1984	1979	915
415	20230908	122500	8107757823	1977	1977	1989	1977	4531
416	20230908	122400	8098780749	1976	1980	1980	1975	6590
417	20230908	122300	8085753059	1978	1985	1985	1975	10893
418	20230908	122200	8064207884	1980	1992	1992	1980	26944
419	20230908	122100	8010674804	1992	1992	1995	1984	21307
420	20230908	122000	7968280783	1991	1992	1996	1987	33048
421	20230908	121900	7902429894	1990	1988	1992	1985	26050
422	20230908	121800	7850575404	1988	1979	1990	1979	5927
423	20230908	121700	7838799028	1979	1972	1979	1972	7879
424	20230908	121600	7823239233	1972	1972	1974	1968	7593
425	20230908	121500	7808268178	1970	1972	1974	1970	2822
426	20230908	121400	7802703649	1972	1973	1974	1972	3130
427	20230908	121300	7796528630	1973	1973	1974	1973	381
428	20230908	121200	7795776848	1972	1974	1975	1972	913
429	20230908	121100	7793974565	1971	1974	1974	1971	2408
430	20230908	121000	7789227126	1971	1972	1974	1967	9436
431	20230908	120900	7770651517	1971	1978	1978	1971	11635
432	20230908	120800	7747682557	1978	1981	1982	1978	9228
433	20230908	120700	7729405550	1982	1982	1982	1981	7520
434	20230908	120600	7714505522	1982	1985	1989	1981	6357
435	20230908	120500	7701883025	1985	1991	1992	1985	3658
436	20230908	120400	7694608734	1989	1980	1992	1980	33318
437	20230908	120300	7628350677	1983	1983	1985	1980	7241
438	20230908	120200	7613990038	1982	1981	1987	1980	18434
439	20230908	120100	7577423942	1986	1980	1989	1980	35760
440	20230908	120000	7506444867	1980	1980	1985	1973	16299
441	20230908	115900	7474154762	1980	1965	1982	1965	28521
442	20230908	115800	7417839793	1965	1965	1966	1962	7339
443	20230908	115700	7403435122	1966	1962	1966	1961	8090
444	20230908	115600	7387543432	1962	1966	1966	1961	5850
445	20230908	115500	7376065462	1962	1965	1966	1960	11879
446	20230908	115400	7352735131	1960	1964	1965	1960	5827
447	20230908	115300	7341292527	1964	1958	1965	1957	10819
448	20230908	115200	7320090079	1956	1954	1956	1951	3411
449	20230908	115100	7313424799	1954	1952	1954	1945	55796
450	20230908	115000	7204805976	1952	1953	1953	1951	6533
451	20230908	114900	7192052756	1953	1954	1954	1953	1402
452	20230908	114800	7189314609	1953	1951	1953	1951	10284
453	20230908	114700	7169243108	1950	1949	1951	1948	14305
454	20230908	114600	7141352483	1949	1948	1949	1948	506
455	20230908	114500	7140366583	1948	1950	1953	1948	8190
456	20230908	114400	7124403504	1953	1954	1954	1950	843
457	20230908	114300	7122756724	1954	1957	1957	1946	43046
458	20230908	114200	7038808076	1958	1960	1960	1956	4759
459	20230908	114100	7029492563	1960	1957	1960	1956	326
460	20230908	114000	7028854886	1960	1960	1960	1960	591
461	20230908	113900	7027696526	1956	1961	1961	1955	16140
462	20230908	113800	6996085251	1961	1964	1967	1961	6221
463	20230908	113700	6983872015	1964	1965	1967	1964	3837
464	20230908	113600	6976335474	1968	1967	1968	1963	6040
465	20230908	113500	6964471098	1967	1967	1967	1964	3198
466	20230908	113400	6958183122	1965	1965	1968	1964	1932
467	20230908	113300	6954386745	1965	1966	1970	1965	5438
468	20230908	113200	6943694388	1966	1962	1966	1962	6798
469	20230908	113100	6930348079	1962	1964	1964	1962	1129
470	20230908	113000	6928132379	1964	1962	1964	1962	1016
471	20230908	112900	6926138985	1962	1962	1964	1960	3516
472	20230908	112800	6919245979	1964	1961	1965	1961	1576
473	20230908	112700	6916155115	1965	1961	1965	1960	6208
474	20230908	112600	6903982544	1961	1965	1967	1961	4878
475	20230908	112500	6894413078	1965	1965	1965	1961	14677
476	20230908	112400	6865598869	1965	1967	1969	1965	25654
477	20230908	112300	6815173619	1967	1969	1973	1965	9456
478	20230908	112200	6796562665	1965	1968	1969	1964	15612
479	20230908	112100	6765846385	1968	1966	1969	1963	5704
480	20230908	112000	6754637152	1966	1969	1969	1965	6624
481	20230908	111900	6741605663	1969	1969	1973	1966	25363
482	20230908	111800	6691639980	1969	1966	1969	1963	20618
483	20230908	111700	6651091016	1969	1969	1974	1966	11082
484	20230908	111600	6629265859	1969	1968	1970	1965	9264
485	20230908	111500	6611024762	1970	1960	1970	1960	5755
486	20230908	111400	6599712104	1960	1960	1972	1959	9045
487	20230908	111300	6581959988	1962	1968	1973	1952	37245
488	20230908	111200	6508861829	1968	1973	1977	1967	22970
489	20230908	111100	6463568367	1973	1975	1977	1971	24065
490	20230908	111000	6416046793	1976	1989	2000	1959	82091
491	20230908	110900	6252820283	1989	1969	1995	1962	102109
492	20230908	110800	6050791234	1969	1954	1969	1953	14137
493	20230908	110700	6023018610	1960	1960	1961	1960	1893
494	20230908	110600	6019307625	1961	1952	1961	1952	11111
495	20230908	110500	5997618936	1950	1955	1962	1950	14056
496	20230908	110400	5970142975	1955	1957	1957	1955	6993
497	20230908	110300	5956464859	1957	1960	1960	1956	4616
498	20230908	110200	5947426949	1960	1961	1962	1958	7308
499	20230908	110100	5933106240	1961	1961	1961	1959	6948
500	20230908	110000	5919487093	1961	1962	1963	1961	7072
501	20230908	105900	5905612843	1963	1963	1963	1962	1232
502	20230908	105800	5903194992	1963	1962	1964	1961	5367
503	20230908	105700	5892663819	1963	1964	1965	1962	2911
504	20230908	105600	5886946513	1965	1964	1965	1961	5411
505	20230908	105500	5876324766	1964	1962	1966	1962	960
506	20230908	105400	5874440569	1962	1966	1966	1962	7464
507	20230908	105300	5859787678	1964	1967	1968	1961	9118
508	20230908	105200	5841853807	1961	1967	1967	1957	12917
509	20230908	105100	5816458510	1968	1954	1968	1948	7481
510	20230908	105000	5801782851	1954	1955	1956	1944	4094
511	20230908	104900	5793776552	1940	1957	1957	1940	41852
512	20230908	104800	5712374513	1957	1959	1959	1951	8979
513	20230908	104700	5694827869	1955	1950	1960	1949	14004
514	20230908	104600	5667515113	1950	1956	1964	1950	10578
515	20230908	104500	5646833680	1956	1965	1966	1956	10571
516	20230908	104400	5626115367	1965	1965	1968	1961	9247
517	20230908	104300	5607949552	1965	1960	1965	1959	4367
518	20230908	104200	5599387582	1960	1957	1960	1955	7979
519	20230908	104100	5583768145	1957	1966	1971	1957	17556
520	20230908	104000	5549315977	1966	1973	1973	1966	12857
521	20230908	103900	5523998539	1974	1972	1974	1970	13406
522	20230908	103800	5497560207	1971	1970	1975	1970	21384
523	20230908	103700	5455372243	1969	1974	1975	1969	25799
524	20230908	103600	5404484712	1974	1969	1977	1969	34640
525	20230908	103500	5336205783	1969	1957	1979	1957	52653
526	20230908	103400	5232628347	1958	1965	1965	1953	16088
527	20230908	103300	5201060745	1963	1949	1965	1947	96564
528	20230908	103200	5011917244	1949	1952	1953	1948	7225
529	20230908	103100	4997829975	1950	1948	1957	1947	6575
530	20230908	103000	4984988717	1947	1950	1951	1946	6868
531	20230908	102900	4971606207	1951	1947	1953	1947	11959
532	20230908	102800	4948287300	1946	1945	1948	1942	10136
533	20230908	102700	4928562037	1942	1942	1947	1939	19589
534	20230908	102600	4890488192	1939	1942	1944	1939	9026
535	20230908	102500	4872976223	1944	1943	1947	1940	9012
536	20230908	102400	4855480907	1943	1947	1947	1939	5585
537	20230908	102300	4844629426	1946	1942	1946	1937	16562
538	20230908	102200	4812475508	1941	1943	1943	1936	13636
539	20230908	102100	4786022415	1946	1929	1946	1929	22053
540	20230908	102000	4743264318	1929	1927	1930	1924	13728
541	20230908	101900	4716794410	1924	1924	1927	1919	38029
542	20230908	101800	4643734704	1924	1930	1930	1923	21929
543	20230908	101700	4601493296	1927	1927	1932	1926	12601
544	20230908	101600	4577207670	1927	1928	1930	1926	5426
545	20230908	101500	4566749931	1928	1929	1934	1926	14409
546	20230908	101400	4538928068	1929	1922	1929	1920	4392
547	20230908	101300	4530480883	1921	1919	1923	1918	6945
548	20230908	101200	4517147023	1919	1921	1924	1919	10834
549	20230908	101100	4496334431	1922	1920	1924	1920	7926
550	20230908	101000	4481095525	1923	1918	1923	1914	25979
551	20230908	100900	4431240738	1915	1911	1919	1910	13266
552	20230908	100800	4405880951	1911	1915	1916	1911	7333
553	20230908	100700	4391852116	1915	1915	1917	1915	8812
554	20230908	100600	4374975036	1916	1915	1919	1915	7520
555	20230908	100500	4360562360	1918	1915	1920	1915	3528
556	20230908	100400	4353797193	1915	1921	1922	1915	12875
557	20230908	100300	4329075613	1921	1920	1922	1920	2194
558	20230908	100200	4324860724	1920	1914	1922	1914	6759
559	20230908	100100	4311886432	1920	1921	1921	1913	19230
560	20230908	100000	4274977671	1920	1924	1925	1920	7039
561	20230908	095900	4261446481	1923	1925	1933	1920	8473
562	20230908	095800	4245137110	1921	1910	1924	1908	46833
563	20230908	095700	4155452196	1910	1904	1910	1903	24452
564	20230908	095600	4108872675	1902	1911	1912	1900	66632
565	20230908	095500	3981947990	1911	1914	1915	1909	15286
566	20230908	095400	3952733648	1913	1909	1913	1904	39854
567	20230908	095300	3876657708	1908	1909	1910	1905	34464
568	20230908	095200	3810935274	1909	1909	1915	1906	34850
569	20230908	095100	3744386626	1909	1914	1916	1900	99698
570	20230908	095000	3554323782	1914	1932	1933	1914	88779
571	20230908	094900	3383642615	1932	1932	1935	1930	12923
572	20230908	094800	3358672924	1932	1937	1937	1930	46377
573	20230908	094700	3269050739	1937	1943	1944	1935	17892
574	20230908	094600	3234420889	1940	1935	1940	1934	14639
575	20230908	094500	3206088390	1936	1939	1950	1934	10308
576	20230908	094400	3186043303	1950	1933	1950	1931	42889
577	20230908	094300	3102884750	1933	1937	1940	1932	34218
578	20230908	094200	3036719463	1936	1939	1944	1935	14557
579	20230908	094100	3008508527	1946	1934	1946	1933	60089
580	20230908	094000	2892154002	1934	1941	1941	1933	47732
581	20230908	093900	2799701297	1941	1952	1952	1933	90465
582	20230908	093800	2623954027	1950	1957	1958	1950	42215
583	20230908	093700	2541533122	1956	1957	1957	1950	81549
584	20230908	093600	2382337988	1957	1958	1962	1956	13938
585	20230908	093500	2355052371	1957	1967	1968	1955	39264
586	20230908	093400	2278085469	1967	1972	1972	1967	5759
587	20230908	093300	2266746933	1972	1973	1974	1970	4745
588	20230908	093200	2257384775	1973	1971	1976	1968	12375
589	20230908	093100	2232994512	1971	1966	1971	1965	5731
590	20230908	093000	2221721236	1966	1962	1966	1962	13505
591	20230908	092900	2195193660	1963	1961	1964	1960	5973
592	20230908	092800	2183479449	1961	1962	1962	1960	11531
593	20230908	092700	2160867724	1962	1963	1965	1961	6984
594	20230908	092600	2147165274	1962	1965	1969	1961	14666
595	20230908	092500	2118363928	1965	1960	1965	1958	27341
596	20230908	092400	2064768330	1960	1964	1965	1959	15771
597	20230908	092300	2033837993	1964	1959	1967	1958	19194
598	20230908	092200	1996169428	1963	1965	1970	1955	95847
599	20230908	092100	1808393034	1964	1967	1971	1964	30632
600	20230908	092000	1748182740	1967	1974	1974	1967	19983
601	20230908	091900	1708819950	1976	1979	1979	1974	7320
602	20230908	091800	1694351848	1979	1972	1982	1971	48209
603	20230908	091700	1599161629	1971	1966	1972	1965	25871
604	20230908	091600	1548214042	1970	1972	1972	1966	12503
605	20230908	091500	1523602895	1972	1970	1972	1967	12505
606	20230908	091400	1498987842	1972	1969	1974	1968	15129
607	20230908	091300	1469174066	1968	1972	1972	1966	6509
608	20230908	091200	1456366569	1966	1967	1972	1965	26392
609	20230908	091100	1404457289	1965	1966	1972	1964	23657
610	20230908	091000	1357933348	1966	1972	1974	1965	16347
611	20230908	090900	1325755514	1972	1971	1975	1968	20975
612	20230908	090800	1284373432	1971	1982	1982	1968	40509
613	20230908	090700	1204442746	1982	1971	1982	1969	29498
614	20230908	090600	1146162884	1967	1962	1976	1953	80981
615	20230908	090500	987245381	1962	1977	1977	1955	83662
616	20230908	090400	822683336	1977	1986	1986	1971	60464
617	20230908	090300	703230160	1986	1985	1989	1978	10529
618	20230908	090200	682343509	1979	1975	1987	1974	81267
619	20230908	090100	521565913	1975	2010	2010	1974	138745
620	20230908	090000	245880685	2000	2010	2030	2000	122092