KissMeData/033170/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191400	10439212648	1955	1955	1955	1955	107199
3	20240322	191300	10439212648	1955	1955	1955	1955	0
4	20240322	191200	10439212648	1955	1955	1955	1955	0
5	20240322	191100	10439212648	1955	1955	1955	1955	0
6	20240322	191000	10439212648	1955	1955	1955	1955	0
7	20240322	190900	10439212648	1955	1955	1955	1955	0
8	20240322	190800	10439212648	1955	1955	1955	1955	0
9	20240322	190700	10439212648	1955	1955	1955	1955	0
10	20240322	190600	10439212648	1955	1955	1955	1955	0
11	20240322	190500	10439212648	1955	1955	1955	1955	0
12	20240322	190400	10439212648	1955	1955	1955	1955	0
13	20240322	190300	10439212648	1955	1955	1955	1955	0
14	20240322	190200	10439212648	1955	1955	1955	1955	0
15	20240322	190100	10439212648	1955	1955	1955	1955	0
16	20240322	190000	10439212648	1955	1955	1955	1955	0
17	20240322	185900	10439212648	1955	1955	1955	1955	0
18	20240322	185800	10439212648	1955	1955	1955	1955	0
19	20240322	185700	10439212648	1955	1955	1955	1955	0
20	20240322	185600	10439212648	1955	1955	1955	1955	0
21	20240322	185500	10439212648	1955	1955	1955	1955	0
22	20240322	185400	10439212648	1955	1955	1955	1955	0
23	20240322	185300	10439212648	1955	1955	1955	1955	0
24	20240322	185200	10439212648	1955	1955	1955	1955	0
25	20240322	185100	10439212648	1955	1955	1955	1955	0
26	20240322	185000	10439212648	1955	1955	1955	1955	0
27	20240322	184900	10439212648	1955	1955	1955	1955	0
28	20240322	184800	10439212648	1955	1955	1955	1955	0
29	20240322	184700	10439212648	1955	1955	1955	1955	0
30	20240322	184600	10439212648	1955	1955	1955	1955	0
31	20240322	184500	10439212648	1955	1955	1955	1955	0
32	20240322	184400	10439212648	1955	1955	1955	1955	107199
33	20240322	184300	10439212648	1955	1955	1955	1955	0
34	20240322	184200	10439212648	1955	1955	1955	1955	0
35	20240322	184100	10439212648	1955	1955	1955	1955	0
36	20240322	184000	10439212648	1955	1955	1955	1955	0
37	20240322	183900	10439212648	1955	1955	1955	1955	0
38	20240322	183800	10439212648	1955	1955	1955	1955	0
39	20240322	183700	10439212648	1955	1955	1955	1955	0
40	20240322	183600	10439212648	1955	1955	1955	1955	0
41	20240322	183500	10439212648	1955	1955	1955	1955	0
42	20240322	183400	10439212648	1955	1955	1955	1955	0
43	20240322	183300	10439212648	1955	1955	1955	1955	0
44	20240322	183200	10439212648	1955	1955	1955	1955	0
45	20240322	183100	10439212648	1955	1955	1955	1955	0
46	20240322	183000	10439212648	1955	1955	1955	1955	0
47	20240322	182900	10439212648	1955	1955	1955	1955	0
48	20240322	182800	10439212648	1955	1955	1955	1955	0
49	20240322	182700	10439212648	1955	1955	1955	1955	0
50	20240322	182600	10439212648	1955	1955	1955	1955	0
51	20240322	182500	10439212648	1955	1955	1955	1955	0
52	20240322	182400	10439212648	1955	1955	1955	1955	0
53	20240322	182300	10439212648	1955	1955	1955	1955	0
54	20240322	182200	10439212648	1955	1955	1955	1955	0
55	20240322	182100	10439212648	1955	1955	1955	1955	0
56	20240322	182000	10439212648	1955	1955	1955	1955	0
57	20240322	181900	10439212648	1955	1955	1955	1955	0
58	20240322	181800	10439212648	1955	1955	1955	1955	0
59	20240322	181700	10439212648	1955	1955	1955	1955	0
60	20240322	181600	10439212648	1955	1955	1955	1955	0
61	20240322	181500	10439212648	1955	1955	1955	1955	0
62	20240322	181400	10439212648	1955	1955	1955	1955	107199
63	20240322	181300	10439212648	1955	1955	1955	1955	0
64	20240322	181200	10439212648	1955	1955	1955	1955	0
65	20240322	181100	10439212648	1955	1955	1955	1955	0
66	20240322	181000	10439212648	1955	1955	1955	1955	0
67	20240322	180900	10439212648	1955	1955	1955	1955	0
68	20240322	180800	10439212648	1955	1955	1955	1955	0
69	20240322	180700	10439212648	1955	1955	1955	1955	0
70	20240322	180600	10439212648	1955	1955	1955	1955	0
71	20240322	180500	10439212648	1955	1955	1955	1955	0
72	20240322	180400	10439212648	1955	1955	1955	1955	0
73	20240322	180300	10439212648	1955	1955	1955	1955	0
74	20240322	180200	10439212648	1955	1955	1955	1955	0
75	20240322	180100	10439212648	1955	1955	1955	1955	0
76	20240322	180000	10439212648	1955	1955	1955	1955	0
77	20240322	175900	10439212648	1955	1955	1955	1955	0
78	20240322	175800	10439212648	1955	1955	1955	1955	0
79	20240322	175700	10439212648	1955	1955	1955	1955	0
80	20240322	175600	10439212648	1955	1955	1955	1955	0
81	20240322	175500	10439212648	1955	1955	1955	1955	0
82	20240322	175400	10439212648	1955	1955	1955	1955	0
83	20240322	175300	10439212648	1955	1955	1955	1955	0
84	20240322	175200	10439212648	1955	1955	1955	1955	0
85	20240322	175100	10439212648	1955	1955	1955	1955	0
86	20240322	175000	10439212648	1955	1955	1955	1955	0
87	20240322	174900	10439212648	1955	1955	1955	1955	0
88	20240322	174800	10439212648	1955	1955	1955	1955	0
89	20240322	174700	10439212648	1955	1955	1955	1955	0
90	20240322	174600	10439212648	1955	1955	1955	1955	0
91	20240322	174500	10439212648	1955	1955	1955	1955	0
92	20240322	174400	10439212648	1955	1955	1955	1955	107199
93	20240322	174300	10439212648	1955	1955	1955	1955	0
94	20240322	174200	10439212648	1955	1955	1955	1955	0
95	20240322	174100	10439212648	1955	1955	1955	1955	0
96	20240322	174000	10439212648	1955	1955	1955	1955	0
97	20240322	173900	10439212648	1955	1955	1955	1955	0
98	20240322	173800	10439212648	1955	1955	1955	1955	0
99	20240322	173700	10439212648	1955	1955	1955	1955	0
100	20240322	173600	10439212648	1955	1955	1955	1955	0
101	20240322	173500	10439212648	1955	1955	1955	1955	0
102	20240322	173400	10439212648	1955	1955	1955	1955	0
103	20240322	173300	10439212648	1955	1955	1955	1955	0
104	20240322	173200	10439212648	1955	1955	1955	1955	0
105	20240322	173100	10439212648	1955	1955	1955	1955	0
106	20240322	173000	10439212648	1955	1955	1955	1955	0
107	20240322	172900	10439212648	1955	1955	1955	1955	0
108	20240322	172800	10439212648	1955	1955	1955	1955	0
109	20240322	172700	10439212648	1955	1955	1955	1955	0
110	20240322	172600	10439212648	1955	1955	1955	1955	0
111	20240322	172500	10439212648	1955	1955	1955	1955	0
112	20240322	172400	10439212648	1955	1955	1955	1955	0
113	20240322	172300	10439212648	1955	1955	1955	1955	0
114	20240322	172200	10439212648	1955	1955	1955	1955	0
115	20240322	172100	10439212648	1955	1955	1955	1955	0
116	20240322	172000	10439212648	1955	1955	1955	1955	0
117	20240322	171900	10439212648	1955	1955	1955	1955	0
118	20240322	171800	10439212648	1955	1955	1955	1955	0
119	20240322	171700	10439212648	1955	1955	1955	1955	0
120	20240322	171600	10439212648	1955	1955	1955	1955	0
121	20240322	171500	10439212648	1955	1955	1955	1955	0
122	20240322	171400	10439212648	1955	1955	1955	1955	107199
123	20240322	171300	10439212648	1955	1955	1955	1955	0
124	20240322	171200	10439212648	1955	1955	1955	1955	0
125	20240322	171100	10439212648	1955	1955	1955	1955	0
126	20240322	171000	10439212648	1955	1955	1955	1955	0
127	20240322	170900	10439212648	1955	1955	1955	1955	0
128	20240322	170800	10439212648	1955	1955	1955	1955	0
129	20240322	170700	10439212648	1955	1955	1955	1955	0
130	20240322	170600	10439212648	1955	1955	1955	1955	0
131	20240322	170500	10439212648	1955	1955	1955	1955	0
132	20240322	170400	10439212648	1955	1955	1955	1955	0
133	20240322	170300	10439212648	1955	1955	1955	1955	0
134	20240322	170200	10439212648	1955	1955	1955	1955	0
135	20240322	170100	10439212648	1955	1955	1955	1955	0
136	20240322	170000	10439212648	1955	1955	1955	1955	0
137	20240322	165900	10439212648	1955	1955	1955	1955	0
138	20240322	165800	10439212648	1955	1955	1955	1955	0
139	20240322	165700	10439212648	1955	1955	1955	1955	0
140	20240322	165600	10439212648	1955	1955	1955	1955	0
141	20240322	165500	10439212648	1955	1955	1955	1955	0
142	20240322	165400	10439212648	1955	1955	1955	1955	0
143	20240322	165300	10439212648	1955	1955	1955	1955	0
144	20240322	165200	10439212648	1955	1955	1955	1955	0
145	20240322	165100	10439212648	1955	1955	1955	1955	0
146	20240322	165000	10439212648	1955	1955	1955	1955	0
147	20240322	164900	10439212648	1955	1955	1955	1955	0
148	20240322	164800	10439212648	1955	1955	1955	1955	0
149	20240322	164700	10439212648	1955	1955	1955	1955	0
150	20240322	164600	10439212648	1955	1955	1955	1955	0
151	20240322	164500	10439212648	1955	1955	1955	1955	0
152	20240322	164400	10439212648	1955	1955	1955	1955	107199
153	20240322	164300	10439212648	1955	1955	1955	1955	0
154	20240322	164200	10439212648	1955	1955	1955	1955	0
155	20240322	164100	10439212648	1955	1955	1955	1955	0
156	20240322	164000	10439212648	1955	1955	1955	1955	0
157	20240322	163900	10439212648	1955	1955	1955	1955	0
158	20240322	163800	10439212648	1955	1955	1955	1955	0
159	20240322	163700	10439212648	1955	1955	1955	1955	0
160	20240322	163600	10439212648	1955	1955	1955	1955	0
161	20240322	163500	10439212648	1955	1955	1955	1955	0
162	20240322	163400	10439212648	1955	1955	1955	1955	0
163	20240322	163300	10439212648	1955	1955	1955	1955	0
164	20240322	163200	10439212648	1955	1955	1955	1955	0
165	20240322	163100	10439212648	1955	1955	1955	1955	0
166	20240322	163000	10439212648	1955	1955	1955	1955	0
167	20240322	162900	10439212648	1955	1955	1955	1955	0
168	20240322	162800	10439212648	1955	1955	1955	1955	0
169	20240322	162700	10439212648	1955	1955	1955	1955	0
170	20240322	162600	10439212648	1955	1955	1955	1955	0
171	20240322	162500	10439212648	1955	1955	1955	1955	0
172	20240322	162400	10439212648	1955	1955	1955	1955	0
173	20240322	162300	10439212648	1955	1955	1955	1955	0
174	20240322	162200	10439212648	1955	1955	1955	1955	0
175	20240322	162100	10439212648	1955	1955	1955	1955	0
176	20240322	162000	10439212648	1955	1955	1955	1955	0
177	20240322	161900	10439212648	1955	1955	1955	1955	0
178	20240322	161800	10439212648	1955	1955	1955	1955	0
179	20240322	161700	10439212648	1955	1955	1955	1955	0
180	20240322	161600	10439212648	1955	1955	1955	1955	0
181	20240322	161500	10439212648	1955	1955	1955	1955	0
182	20240322	161400	10439212648	1955	1955	1955	1955	107199
183	20240322	161300	10439212648	1955	1955	1955	1955	0
184	20240322	161200	10439212648	1955	1955	1955	1955	0
185	20240322	161100	10439212648	1955	1955	1955	1955	0
186	20240322	161000	10439212648	1955	1955	1955	1955	0
187	20240322	160900	10439212648	1955	1955	1955	1955	0
188	20240322	160800	10439212648	1955	1955	1955	1955	0
189	20240322	160700	10439212648	1955	1955	1955	1955	0
190	20240322	160600	10439212648	1955	1955	1955	1955	0
191	20240322	160500	10439212648	1955	1955	1955	1955	0
192	20240322	160400	10439212648	1955	1955	1955	1955	0
193	20240322	160300	10439212648	1955	1955	1955	1955	0
194	20240322	160200	10439212648	1955	1955	1955	1955	0
195	20240322	160100	10439212648	1955	1955	1955	1955	0
196	20240322	160000	10439212648	1955	1955	1955	1955	0
197	20240322	155900	10439212648	1955	1955	1955	1955	0
198	20240322	155800	10439212648	1955	1955	1955	1955	0
199	20240322	155700	10439212648	1955	1955	1955	1955	0
200	20240322	155600	10439212648	1955	1955	1955	1955	0
201	20240322	155500	10439212648	1955	1955	1955	1955	0
202	20240322	155400	10439212648	1955	1955	1955	1955	0
203	20240322	155300	10439212648	1955	1955	1955	1955	0
204	20240322	155200	10439212648	1955	1955	1955	1955	0
205	20240322	155100	10439212648	1955	1955	1955	1955	0
206	20240322	155000	10439212648	1955	1955	1955	1955	0
207	20240322	154900	10439212648	1955	1955	1955	1955	0
208	20240322	154800	10439212648	1955	1955	1955	1955	0
209	20240322	154700	10439212648	1955	1955	1955	1955	0
210	20240322	154600	10439212648	1955	1955	1955	1955	0
211	20240322	154500	10439212648	1955	1955	1955	1955	0
212	20240322	154400	10439212648	1955	1955	1955	1955	107199
213	20240322	154300	10439212648	1955	1955	1955	1955	0
214	20240322	154200	10439212648	1955	1955	1955	1955	0
215	20240322	154100	10439212648	1955	1955	1955	1955	0
216	20240322	154000	10439212648	1955	1955	1955	1955	0
217	20240322	153900	10439212648	1955	1955	1955	1955	0
218	20240322	153800	10439212648	1955	1955	1955	1955	0
219	20240322	153700	10439212648	1955	1955	1955	1955	0
220	20240322	153600	10439212648	1955	1955	1955	1955	0
221	20240322	153500	10439212648	1955	1955	1955	1955	0
222	20240322	153400	10439212648	1955	1955	1955	1955	0
223	20240322	153300	10439212648	1955	1955	1955	1955	0
224	20240322	153200	10439212648	1955	1955	1955	1955	0
225	20240322	153100	10439212648	1955	1955	1955	1955	0
226	20240322	153000	10439212648	1955	1955	1955	1955	107199
227	20240322	152900	10229638603	1957	1957	1957	1957	0
228	20240322	152800	10229638603	1957	1957	1957	1957	0
229	20240322	152700	10229638603	1957	1957	1957	1957	0
230	20240322	152600	10229638603	1957	1957	1957	1957	0
231	20240322	152500	10229638603	1957	1957	1957	1957	0
232	20240322	152400	10229638603	1957	1957	1957	1957	0
233	20240322	152300	10229638603	1957	1957	1957	1957	0
234	20240322	152200	10229638603	1957	1957	1957	1957	0
235	20240322	152100	10229638603	1957	1957	1957	1957	0
236	20240322	152000	10229638603	1957	1957	1957	1957	0
237	20240322	151900	10229638603	1957	1960	1960	1956	46528
238	20240322	151800	10138572084	1959	1959	1961	1958	16162
239	20240322	151700	10106904904	1959	1963	1963	1959	21272
240	20240322	151600	10065194653	1963	1963	1963	1960	9266
241	20240322	151500	10047018887	1963	1961	1963	1959	14051
242	20240322	151400	10019466931	1961	1960	1963	1959	13355
243	20240322	151300	9993289448	1963	1959	1963	1958	2294
244	20240322	151200	9988791483	1959	1958	1959	1955	28771
245	20240322	151100	9932509575	1957	1958	1959	1957	11138
246	20240322	151000	9910702229	1959	1964	1964	1959	34982
247	20240322	150900	9842139467	1960	1968	1968	1960	52843
248	20240322	150800	9738411477	1968	1969	1969	1967	5569
249	20240322	150700	9727454223	1969	1970	1970	1967	3075
250	20240322	150600	9721401508	1970	1969	1970	1968	6846
251	20240322	150500	9707920087	1969	1972	1973	1968	2532
252	20240322	150400	9702930287	1972	1975	1975	1967	26944
253	20240322	150300	9649823909	1975	1972	1975	1971	7863
254	20240322	150200	9634321845	1972	1973	1973	1972	15443
255	20240322	150100	9603863213	1973	1975	1976	1973	10195
256	20240322	150000	9583735210	1975	1975	1977	1972	18610
257	20240322	145900	9546997145	1975	1974	1975	1973	20488
258	20240322	145800	9506555524	1974	1973	1974	1972	2275
259	20240322	145700	9502066273	1973	1971	1973	1971	7961
260	20240322	145600	9486369098	1971	1973	1973	1970	8739
261	20240322	145500	9469148016	1973	1973	1974	1971	5238
262	20240322	145400	9458811818	1973	1969	1975	1968	3918
263	20240322	145300	9451084127	1969	1967	1974	1967	2017
264	20240322	145200	9447111632	1969	1969	1969	1967	1491
265	20240322	145100	9444175857	1969	1967	1969	1966	4797
266	20240322	145000	9434737058	1966	1968	1968	1965	852
267	20240322	144900	9433061886	1968	1968	1969	1968	1161
268	20240322	144800	9430777013	1965	1965	1965	1965	7944
269	20240322	144700	9415167053	1965	1969	1969	1965	24100
270	20240322	144600	9367793214	1968	1968	1968	1967	4727
271	20240322	144500	9358493790	1968	1968	1968	1967	3136
272	20240322	144400	9352324625	1969	1966	1969	1966	2594
273	20240322	144300	9347220979	1966	1966	1967	1966	2941
274	20240322	144200	9341438743	1966	1968	1968	1966	9433
275	20240322	144100	9322885458	1967	1967	1968	1966	2774
276	20240322	144000	9317429301	1967	1968	1968	1967	8712
277	20240322	143900	9300292682	1968	1969	1969	1968	2777
278	20240322	143800	9294825469	1970	1968	1970	1966	2544
279	20240322	143700	9289814530	1966	1965	1974	1965	20804
280	20240322	143600	9248816074	1965	1967	1973	1965	13049
281	20240322	143500	9223159684	1967	1966	1968	1966	6309
282	20240322	143400	9210753962	1966	1963	1966	1963	294
283	20240322	143300	9210176541	1963	1964	1967	1963	5973
284	20240322	143200	9198444903	1964	1965	1968	1964	2931
285	20240322	143100	9192687653	1968	1964	1968	1963	2079
286	20240322	143000	9188606135	1964	1963	1964	1963	3803
287	20240322	142900	9181140329	1963	1963	1963	1961	7430
288	20240322	142800	9166560598	1961	1963	1963	1960	14229
289	20240322	142700	9138657189	1961	1964	1964	1961	14685
290	20240322	142600	9109837616	1964	1968	1968	1964	41626
291	20240322	142500	9028005319	1968	1973	1973	1968	28429
292	20240322	142400	8971980155	1973	1975	1975	1973	3719
293	20240322	142300	8964638930	1975	1974	1975	1974	2744
294	20240322	142200	8959220428	1974	1975	1975	1974	824
295	20240322	142100	8957593752	1975	1974	1975	1974	3265
296	20240322	142000	8951147859	1975	1975	1975	1974	1496
297	20240322	141900	8948194316	1974	1974	1974	1973	5198
298	20240322	141800	8937933829	1974	1975	1975	1974	3235
299	20240322	141700	8931547664	1975	1975	1975	1975	664
300	20240322	141600	8930236264	1975	1975	1975	1973	2741
301	20240322	141500	8924827006	1975	1975	1975	1975	912
302	20240322	141400	8923025806	1975	1974	1975	1974	3128
303	20240322	141300	8916850089	1974	1974	1974	1973	1964
304	20240322	141200	8912974356	1973	1973	1974	1973	1945
305	20240322	141100	8909135305	1974	1973	1974	1973	743
306	20240322	141000	8907668855	1973	1974	1974	1973	501
307	20240322	140900	8906680275	1974	1974	1974	1973	7879
308	20240322	140800	8891130783	1974	1976	1976	1973	10097
309	20240322	140700	8871191097	1976	1976	1976	1976	2174
310	20240322	140600	8866895273	1976	1977	1977	1976	4682
311	20240322	140500	8857642761	1977	1977	1977	1977	2693
312	20240322	140400	8852318700	1977	1976	1977	1976	2846
313	20240322	140300	8846694504	1976	1978	1978	1976	3598
314	20240322	140200	8839581896	1978	1980	1980	1978	4923
315	20240322	140100	8829841157	1979	1979	1979	1979	501
316	20240322	140000	8828849678	1980	1981	1981	1979	2984
317	20240322	135900	8822943198	1981	1980	1981	1980	1161
318	20240322	135800	8820644308	1980	1980	1980	1979	1883
319	20240322	135700	8816915988	1980	1981	1981	1979	2410
320	20240322	135600	8812145266	1981	1980	1981	1980	2038
321	20240322	135500	8808109992	1980	1981	1981	1980	3704
322	20240322	135400	8800775658	1981	1981	1981	1980	3160
323	20240322	135300	8794515869	1981	1980	1982	1980	2911
324	20240322	135200	8788749123	1982	1981	1982	1980	4147
325	20240322	135100	8780535424	1981	1982	1982	1981	1028
326	20240322	135000	8778498934	1982	1981	1982	1981	1804
327	20240322	134900	8774925010	1980	1982	1982	1980	6456
328	20240322	134800	8762141148	1982	1982	1982	1981	2135
329	20240322	134700	8757911702	1982	1982	1982	1981	1066
330	20240322	134600	8755799018	1982	1981	1982	1980	5910
331	20240322	134500	8744091614	1981	1982	1982	1981	3392
332	20240322	134400	8737368672	1982	1983	1983	1981	4377
333	20240322	134300	8728693328	1982	1982	1983	1982	3497
334	20240322	134200	8721762194	1982	1982	1982	1982	1675
335	20240322	134100	8718442344	1982	1984	1984	1982	4505
336	20240322	134000	8709506273	1984	1985	1985	1984	266
337	20240322	133900	8708978462	1985	1985	1985	1984	2579
338	20240322	133800	8703861307	1985	1987	1987	1985	6116
339	20240322	133700	8691715425	1988	1989	1989	1988	1287
340	20240322	133600	8689156079	1989	1989	1989	1988	1689
341	20240322	133500	8685797462	1988	1990	1990	1988	746
342	20240322	133400	8684314379	1990	1990	1991	1989	3492
343	20240322	133300	8677365269	1990	1992	1992	1990	2673
344	20240322	133200	8672045427	1991	1981	1992	1981	4349
345	20240322	133100	8663415530	1983	1983	1983	1981	2470
346	20240322	133000	8658520916	1982	1987	1987	1982	763
347	20240322	132900	8657008016	1988	1989	1989	1981	3487
348	20240322	132800	8650083832	1989	1994	1994	1989	9194
349	20240322	132700	8631775438	1994	1993	1994	1992	4985
350	20240322	132600	8621839729	1993	1993	1994	1993	3447
351	20240322	132500	8614968848	1993	1993	1994	1992	1533
352	20240322	132400	8611913606	1993	1994	1995	1993	4750
353	20240322	132300	8602442486	1994	2000	2000	1992	12013
354	20240322	132200	8578474764	2000	1982	2010	1982	46018
355	20240322	132100	8486452193	1982	1977	1982	1977	15633
356	20240322	132000	8455507154	1976	1977	1977	1974	2044
357	20240322	131900	8451469836	1977	1975	1977	1975	1385
358	20240322	131800	8448734237	1974	1971	1974	1971	9356
359	20240322	131700	8430273166	1971	1971	1972	1971	423
360	20240322	131600	8429439429	1971	1968	1971	1968	1586
361	20240322	131500	8426316423	1968	1970	1971	1968	476
362	20240322	131400	8425378775	1970	1970	1970	1968	3898
363	20240322	131300	8417705365	1970	1968	1970	1968	2676
364	20240322	131200	8412438443	1968	1968	1968	1968	15
365	20240322	131100	8412408923	1968	1968	1968	1968	485
366	20240322	131000	8411454443	1968	1970	1970	1968	5273
367	20240322	130900	8401075101	1970	1971	1971	1969	1122
368	20240322	130800	8398865268	1971	1970	1971	1970	2401
369	20240322	130700	8394135134	1970	1971	1971	1970	8235
370	20240322	130600	8377912081	1970	1971	1973	1970	5014
371	20240322	130500	8368033553	1971	1972	1972	1971	17978
372	20240322	130400	8332596582	1971	1972	1973	1971	1425
373	20240322	130300	8329787180	1975	1973	1975	1972	5572
374	20240322	130200	8318792029	1974	1973	1974	1973	531
375	20240322	130100	8317744363	1973	1972	1973	1972	2027
376	20240322	130000	8313746967	1971	1971	1972	1971	933
377	20240322	125900	8311908022	1971	1971	1972	1971	1630
378	20240322	125800	8308694803	1971	1971	1973	1971	460
379	20240322	125700	8307787833	1971	1972	1972	1971	32
380	20240322	125600	8307724760	1972	1970	1972	1970	200
381	20240322	125500	8307330560	1970	1970	1971	1970	4631
382	20240322	125400	8298207431	1968	1968	1968	1968	2043
383	20240322	125300	8294186807	1967	1967	1968	1967	634
384	20240322	125200	8292939724	1967	1967	1968	1967	3431
385	20240322	125100	8286187672	1968	1967	1968	1967	9416
386	20240322	125000	8267666110	1968	1967	1968	1967	2218
387	20240322	124900	8263303274	1967	1967	1968	1967	2668
388	20240322	124800	8258054900	1967	1968	1968	1967	4463
389	20240322	124700	8249274470	1968	1971	1971	1968	1915
390	20240322	124600	8245504961	1971	1968	1971	1967	147
391	20240322	124500	8245215666	1967	1968	1968	1967	3418
392	20240322	124400	8238491042	1968	1967	1968	1967	3844
393	20240322	124300	8230928849	1967	1968	1968	1967	1807
394	20240322	124200	8227373728	1968	1971	1971	1968	6187
395	20240322	124100	8215193368	1971	1970	1971	1970	5033
396	20240322	124000	8205276244	1971	1972	1972	1971	678
397	20240322	123900	8203939805	1972	1973	1973	1972	6700
398	20240322	123800	8190726625	1973	1973	1973	1973	1005
399	20240322	123700	8188743760	1974	1970	1974	1970	4709
400	20240322	123600	8179461669	1969	1970	1970	1969	137
401	20240322	123500	8179191780	1969	1970	1971	1969	1967
402	20240322	123400	8175316887	1970	1974	1974	1970	19443
403	20240322	123300	8136961046	1975	1975	1976	1974	10166
404	20240322	123200	8116883346	1975	1976	1977	1975	22986
405	20240322	123100	8071478229	1977	1978	1978	1975	14556
406	20240322	123000	8042713056	1978	1979	1980	1977	28073
407	20240322	122900	7987188191	1980	1982	1983	1980	12492
408	20240322	122800	7962445015	1981	1981	1982	1981	1025
409	20240322	122700	7960414480	1982	1981	1982	1980	3385
410	20240322	122600	7953709452	1981	1981	1982	1981	1036
411	20240322	122500	7951656621	1981	1982	1982	1980	926
412	20240322	122400	7949822272	1982	1978	1983	1978	3806
413	20240322	122300	7942277946	1982	1978	1982	1978	21727
414	20240322	122200	7899264921	1978	1978	1978	1977	1005
415	20240322	122100	7897277033	1978	1976	1978	1976	3747
416	20240322	122000	7889869276	1976	1976	1977	1976	4642
417	20240322	121900	7880695077	1975	1978	1978	1975	5649
418	20240322	121800	7869538272	1975	1980	1980	1975	495
419	20240322	121700	7868559171	1980	1980	1980	1972	14512
420	20240322	121600	7839921231	1980	1975	1980	1975	6166
421	20240322	121500	7827722445	1975	1975	1976	1975	281
422	20240322	121400	7827167436	1975	1975	1976	1975	1739
423	20240322	121300	7823731951	1975	1975	1976	1974	1675
424	20240322	121200	7820424502	1975	1974	1975	1973	1421
425	20240322	121100	7817618451	1974	1974	1974	1972	1848
426	20240322	121000	7813972652	1974	1973	1974	1972	2055
427	20240322	120900	7809918137	1972	1973	1973	1972	10952
428	20240322	120800	7788317791	1973	1971	1973	1971	1363
429	20240322	120700	7785631310	1971	1971	1971	1970	1851
430	20240322	120600	7781983055	1971	1970	1971	1969	1162
431	20240322	120500	7779693861	1970	1969	1970	1969	16833
432	20240322	120400	7746533261	1969	1970	1970	1969	1986
433	20240322	120300	7742622511	1969	1970	1970	1969	2535
434	20240322	120200	7737629361	1970	1969	1970	1969	1610
435	20240322	120100	7734458674	1969	1967	1969	1967	3423
436	20240322	120000	7727724711	1967	1970	1970	1967	1581
437	20240322	115900	7724613144	1967	1972	1972	1966	46135
438	20240322	115800	7633765395	1972	1970	1972	1970	3384
439	20240322	115700	7627095904	1970	1971	1971	1970	10902
440	20240322	115600	7605611609	1971	1970	1971	1970	4165
441	20240322	115500	7597406454	1969	1969	1970	1969	3911
442	20240322	115400	7589702645	1969	1969	1970	1968	6512
443	20240322	115300	7576886212	1969	1969	1969	1968	6698
444	20240322	115200	7563701150	1969	1969	1969	1969	1226
445	20240322	115100	7561287156	1968	1967	1968	1967	8144
446	20240322	115000	7545260025	1965	1968	1968	1965	2396
447	20240322	114900	7540550173	1968	1965	1968	1965	527
448	20240322	114800	7539514034	1966	1967	1967	1965	135
449	20240322	114700	7539248670	1967	1967	1967	1967	298
450	20240322	114600	7538662504	1967	1967	1967	1963	1030
451	20240322	114500	7536637506	1966	1964	1966	1963	1107
452	20240322	114400	7534463449	1964	1964	1964	1964	1051
453	20240322	114300	7532399285	1963	1963	1968	1963	1097
454	20240322	114200	7530245859	1964	1967	1967	1963	7016
455	20240322	114100	7516471528	1964	1964	1964	1963	1085
456	20240322	114000	7514340593	1963	1963	1964	1962	4729
457	20240322	113900	7505061368	1962	1963	1964	1962	3330
458	20240322	113800	7498524624	1968	1962	1968	1962	1489
459	20240322	113700	7495602597	1962	1963	1965	1962	6274
460	20240322	113600	7483291967	1963	1962	1963	1961	5490
461	20240322	113500	7472515856	1961	1964	1964	1961	17290
462	20240322	113400	7438585333	1965	1969	1970	1965	12310
463	20240322	113300	7414381773	1969	1969	1971	1968	5851
464	20240322	113200	7402862552	1972	1973	1973	1969	6495
465	20240322	113100	7390067734	1972	1970	1972	1970	3727
466	20240322	113000	7382718098	1970	1970	1972	1969	2735
467	20240322	112900	7377328111	1970	1969	1970	1969	4422
468	20240322	112800	7368617400	1968	1968	1968	1966	2602
469	20240322	112700	7363498211	1968	1969	1969	1968	940
470	20240322	112600	7361647502	1969	1967	1969	1967	1677
471	20240322	112500	7358345499	1967	1967	1970	1966	3310
472	20240322	112400	7351832516	1965	1965	1966	1965	2494
473	20240322	112300	7346930155	1964	1965	1965	1963	7539
474	20240322	112200	7332121826	1964	1965	1966	1963	7598
475	20240322	112100	7317203020	1965	1970	1970	1965	2700
476	20240322	112000	7311887358	1970	1965	1970	1958	17810
477	20240322	111900	7276848208	1957	1959	1966	1957	15096
478	20240322	111800	7247253771	1957	1957	1957	1955	14350
479	20240322	111700	7219176868	1956	1958	1959	1955	15578
480	20240322	111600	7188706742	1959	1959	1959	1959	1677
481	20240322	111500	7185421499	1960	1956	1960	1956	6823
482	20240322	111400	7172069969	1954	1955	1958	1953	28849
483	20240322	111300	7115703021	1955	1958	1958	1954	18838
484	20240322	111200	7078880477	1954	1956	1957	1954	28359
485	20240322	111100	7023430723	1956	1956	1957	1955	29192
486	20240322	111000	6966330143	1957	1957	1959	1956	7083
487	20240322	110900	6952466459	1957	1958	1960	1954	32785
488	20240322	110800	6888336860	1958	1960	1963	1957	8169
489	20240322	110700	6872337805	1960	1961	1968	1952	57341
490	20240322	110600	6760147726	1960	1969	1971	1960	57957
491	20240322	110500	6646329547	1969	1973	1974	1969	30949
492	20240322	110400	6585320200	1973	1974	1974	1973	7250
493	20240322	110300	6571012584	1975	1975	1975	1974	6097
494	20240322	110200	6558974667	1975	1973	1975	1973	5455
495	20240322	110100	6548201117	1972	1972	1975	1972	6973
496	20240322	110000	6534433439	1972	1974	1975	1969	20709
497	20240322	105900	6493629201	1974	1973	1977	1971	3445
498	20240322	105800	6486832355	1973	1979	1979	1970	16051
499	20240322	105700	6455153418	1975	1972	1975	1972	9463
500	20240322	105600	6436478080	1973	1961	1973	1958	55057
501	20240322	105500	6328382578	1961	1971	1971	1958	138251
502	20240322	105400	6056924973	1971	1973	1973	1971	44511
503	20240322	105300	5969174827	1973	1974	1974	1972	12264
504	20240322	105200	5944976721	1974	1979	1979	1973	27168
505	20240322	105100	5891293550	1979	1982	1982	1979	27408
506	20240322	105000	5837019089	1982	1985	1985	1981	19282
507	20240322	104900	5798783935	1985	1985	1986	1984	13142
508	20240322	104800	5772696962	1985	1986	1987	1985	14108
509	20240322	104700	5744688708	1986	1986	1987	1985	12112
510	20240322	104600	5720639470	1987	1990	1990	1987	31165
511	20240322	104500	5658694469	1990	1990	1991	1990	1590
512	20240322	104400	5655530359	1990	1993	1994	1988	4287
513	20240322	104300	5646996567	1993	1989	1993	1989	1443
514	20240322	104200	5644126236	1988	1987	1990	1987	32294
515	20240322	104100	5579877561	1988	1988	1988	1984	32989
516	20240322	104000	5514375874	1987	1990	1990	1987	8279
517	20240322	103900	5497914356	1990	1996	1996	1988	86853
518	20240322	103800	5324999897	1996	1996	1997	1995	2716
519	20240322	103700	5319579974	1996	1998	1998	1995	1570
520	20240322	103600	5316445779	1998	1993	1998	1993	1861
521	20240322	103500	5312736459	1993	1993	1994	1991	45743
522	20240322	103400	5221640073	1993	2000	2000	1993	34213
523	20240322	103300	5153328303	2000	2000	2000	1999	12664
524	20240322	103200	5128008103	2000	2000	2005	2000	17799
525	20240322	103100	5092406323	2000	2000	2005	2000	2637
526	20240322	103000	5087132198	2005	2000	2005	2000	8023
527	20240322	102900	5071084683	2000	2000	2005	1999	13042
528	20240322	102800	5044995381	2005	2000	2005	1999	34883
529	20240322	102700	4975223706	2000	2000	2005	2000	5959
530	20240322	102600	4963305676	2000	2005	2005	2000	9095
531	20240322	102500	4945110806	2005	2005	2005	2000	6048
532	20240322	102400	4932985366	2005	2000	2005	2000	6512
533	20240322	102300	4919937666	2000	2005	2005	2000	6556
534	20240322	102200	4906799831	2005	2005	2005	2000	41031
535	20240322	102100	4824688796	2005	2005	2010	2005	9416
536	20240322	102000	4805801461	2005	2005	2010	2005	7435
537	20240322	101900	4790894201	2010	2005	2010	2005	7548
538	20240322	101800	4775732826	2005	2005	2010	2005	23194
539	20240322	101700	4729207346	2005	2010	2010	2005	3712
540	20240322	101600	4721751376	2010	2010	2010	2005	15197
541	20240322	101500	4691270926	2010	2015	2015	2005	44831
542	20240322	101400	4601152491	2010	2015	2015	2010	11475
543	20240322	101300	4578086136	2015	2010	2020	2010	5414
544	20240322	101200	4567192556	2010	2010	2020	2010	15339
545	20240322	101100	4536359166	2010	2015	2020	2010	60087
546	20240322	101000	4415545346	2015	2020	2020	2015	4895
547	20240322	100900	4405659146	2020	2025	2025	2020	3254
548	20240322	100800	4399077001	2025	2025	2025	2020	2984
549	20240322	100700	4393043411	2025	2020	2025	2020	5855
550	20240322	100600	4381214251	2020	2025	2025	2020	4386
551	20240322	100500	4372332611	2025	2020	2025	2020	7226
552	20240322	100400	4357708281	2020	2025	2025	2010	13261
553	20240322	100300	4330962586	2025	2020	2025	2015	12273
554	20240322	100200	4306169651	2020	2020	2020	2015	2771
555	20240322	100100	4300578441	2020	2015	2020	2010	8318
556	20240322	100000	4283826481	2015	2015	2020	2010	1915
557	20240322	095900	4279974491	2010	2015	2020	2010	45706
558	20240322	095800	4188060226	2015	2020	2025	2015	15224
559	20240322	095700	4157359726	2020	2025	2025	2015	25703
560	20240322	095600	4105501521	2025	2020	2025	2020	9450
561	20240322	095500	4086410016	2020	2025	2025	2020	13640
562	20240322	095400	4058845706	2025	2025	2030	2020	14039
563	20240322	095300	4030398726	2025	2030	2030	2020	12422
564	20240322	095200	4005221261	2030	2030	2030	2025	18810
565	20240322	095100	3967076261	2030	2030	2030	2025	24912
566	20240322	095000	3916558206	2030	2020	2030	2020	30496
567	20240322	094900	3854833346	2020	2020	2025	2020	20396
568	20240322	094800	3813626401	2020	2015	2025	2010	17613
569	20240322	094700	3778054831	2015	2015	2015	2010	7775
570	20240322	094600	3762397286	2010	2015	2020	2010	11801
571	20240322	094500	3738603231	2020	2010	2025	2010	16418
572	20240322	094400	3705478336	2015	2010	2015	2010	10989
573	20240322	094300	3683349036	2020	2020	2025	2005	13594
574	20240322	094200	3655881861	2020	1996	2025	1995	60538
575	20240322	094100	3533969251	1996	1997	1998	1995	4757
576	20240322	094000	3524472399	1997	1999	1999	1997	4574
577	20240322	093900	3515332813	1999	1998	2005	1998	2999
578	20240322	093800	3509330596	2005	1992	2010	1991	15763
579	20240322	093700	3477882695	1991	1993	1994	1991	4169
580	20240322	093600	3469579705	1992	1991	1994	1991	17510
581	20240322	093500	3434701884	1991	1998	1998	1990	104401
582	20240322	093400	3226528339	1998	2000	2005	1998	21819
583	20240322	093300	3182886854	2000	2000	2005	2000	26781
584	20240322	093200	3129316589	2000	2005	2005	2000	4153
585	20240322	093100	3120990454	2005	2010	2015	2005	8968
586	20240322	093000	3102993699	2010	2010	2015	2010	4857
587	20240322	092900	3093230894	2005	2015	2015	2005	6824
588	20240322	092800	3079524624	2015	2020	2025	2005	36137
589	20240322	092700	3006724054	2025	2020	2025	2015	21827
590	20240322	092600	2962636684	2020	2010	2025	2010	26189
591	20240322	092500	2909847734	2015	1997	2015	1997	38318
592	20240322	092400	2832967367	1997	1996	1997	1995	9277
593	20240322	092300	2814452914	1996	1994	1997	1994	9018
594	20240322	092200	2796459157	1994	1991	1995	1991	7579
595	20240322	092100	2781355420	1991	1987	1994	1986	31615
596	20240322	092000	2718466948	1988	1984	1989	1984	18856
597	20240322	091900	2680981702	1984	1977	1984	1976	15330
598	20240322	091800	2650660889	1977	1972	1978	1970	20181
599	20240322	091700	2610791398	1970	1973	1978	1969	32484
600	20240322	091600	2546760667	1973	1974	1980	1972	6252
601	20240322	091500	2534403947	1979	1981	1986	1969	54684
602	20240322	091400	2426341927	1981	1982	1987	1981	35470
603	20240322	091300	2356015045	1984	1990	1990	1980	32102
604	20240322	091200	2292309004	1990	1966	1990	1962	49084
605	20240322	091100	2195288478	1965	1966	1966	1958	114138
606	20240322	091000	1971458370	1966	1975	1976	1963	85031
607	20240322	090900	1803918758	1975	1980	1990	1970	101554
608	20240322	090800	1603120717	1980	2005	2015	1980	212884
609	20240322	090700	1177766010	2005	2035	2040	2000	176536
610	20240322	090600	822021660	2035	2035	2040	2025	22532
611	20240322	090500	776162380	2035	2025	2035	2020	42650
612	20240322	090400	689779240	2025	2030	2030	2020	31786
613	20240322	090300	625401385	2030	2045	2045	2030	22228
614	20240322	090200	580197605	2040	2040	2045	2030	47646
615	20240322	090100	483205610	2040	2050	2050	2040	75083
616	20240322	090000	329825960	2045	2045	2050	2035	159936