KissMeData/088800/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194400	11341621306	1940	1940	1940	1940	29230
3	20231025	194300	11341621306	1940	1940	1940	1940	0
4	20231025	194200	11341621306	1940	1940	1940	1940	0
5	20231025	194100	11341621306	1940	1940	1940	1940	0
6	20231025	194000	11341621306	1940	1940	1940	1940	0
7	20231025	193900	11341621306	1940	1940	1940	1940	0
8	20231025	193800	11341621306	1940	1940	1940	1940	0
9	20231025	193700	11341621306	1940	1940	1940	1940	0
10	20231025	193600	11341621306	1940	1940	1940	1940	0
11	20231025	193500	11341621306	1940	1940	1940	1940	0
12	20231025	193400	11341621306	1940	1940	1940	1940	0
13	20231025	193300	11341621306	1940	1940	1940	1940	0
14	20231025	193200	11341621306	1940	1940	1940	1940	0
15	20231025	193100	11341621306	1940	1940	1940	1940	0
16	20231025	193000	11341621306	1940	1940	1940	1940	0
17	20231025	192900	11341621306	1940	1940	1940	1940	0
18	20231025	192800	11341621306	1940	1940	1940	1940	0
19	20231025	192700	11341621306	1940	1940	1940	1940	0
20	20231025	192600	11341621306	1940	1940	1940	1940	0
21	20231025	192500	11341621306	1940	1940	1940	1940	0
22	20231025	192400	11341621306	1940	1940	1940	1940	0
23	20231025	192300	11341621306	1940	1940	1940	1940	0
24	20231025	192200	11341621306	1940	1940	1940	1940	0
25	20231025	192100	11341621306	1940	1940	1940	1940	0
26	20231025	192000	11341621306	1940	1940	1940	1940	0
27	20231025	191900	11341621306	1940	1940	1940	1940	0
28	20231025	191800	11341621306	1940	1940	1940	1940	0
29	20231025	191700	11341621306	1940	1940	1940	1940	0
30	20231025	191600	11341621306	1940	1940	1940	1940	0
31	20231025	191500	11341621306	1940	1940	1940	1940	0
32	20231025	191400	11341621306	1940	1940	1940	1940	29230
33	20231025	191300	11341621306	1940	1940	1940	1940	0
34	20231025	191200	11341621306	1940	1940	1940	1940	0
35	20231025	191100	11341621306	1940	1940	1940	1940	0
36	20231025	191000	11341621306	1940	1940	1940	1940	0
37	20231025	190900	11341621306	1940	1940	1940	1940	0
38	20231025	190800	11341621306	1940	1940	1940	1940	0
39	20231025	190700	11341621306	1940	1940	1940	1940	0
40	20231025	190600	11341621306	1940	1940	1940	1940	0
41	20231025	190500	11341621306	1940	1940	1940	1940	0
42	20231025	190400	11341621306	1940	1940	1940	1940	0
43	20231025	190300	11341621306	1940	1940	1940	1940	0
44	20231025	190200	11341621306	1940	1940	1940	1940	0
45	20231025	190100	11341621306	1940	1940	1940	1940	0
46	20231025	190000	11341621306	1940	1940	1940	1940	0
47	20231025	185900	11341621306	1940	1940	1940	1940	0
48	20231025	185800	11341621306	1940	1940	1940	1940	0
49	20231025	185700	11341621306	1940	1940	1940	1940	0
50	20231025	185600	11341621306	1940	1940	1940	1940	0
51	20231025	185500	11341621306	1940	1940	1940	1940	0
52	20231025	185400	11341621306	1940	1940	1940	1940	0
53	20231025	185300	11341621306	1940	1940	1940	1940	0
54	20231025	185200	11341621306	1940	1940	1940	1940	0
55	20231025	185100	11341621306	1940	1940	1940	1940	0
56	20231025	185000	11341621306	1940	1940	1940	1940	0
57	20231025	184900	11341621306	1940	1940	1940	1940	0
58	20231025	184800	11341621306	1940	1940	1940	1940	0
59	20231025	184700	11341621306	1940	1940	1940	1940	0
60	20231025	184600	11341621306	1940	1940	1940	1940	0
61	20231025	184500	11341621306	1940	1940	1940	1940	0
62	20231025	184400	11341621306	1940	1940	1940	1940	29230
63	20231025	184300	11341621306	1940	1940	1940	1940	0
64	20231025	184200	11341621306	1940	1940	1940	1940	0
65	20231025	184100	11341621306	1940	1940	1940	1940	0
66	20231025	184000	11341621306	1940	1940	1940	1940	0
67	20231025	183900	11341621306	1940	1940	1940	1940	0
68	20231025	183800	11341621306	1940	1940	1940	1940	0
69	20231025	183700	11341621306	1940	1940	1940	1940	0
70	20231025	183600	11341621306	1940	1940	1940	1940	0
71	20231025	183500	11341621306	1940	1940	1940	1940	0
72	20231025	183400	11341621306	1940	1940	1940	1940	0
73	20231025	183300	11341621306	1940	1940	1940	1940	0
74	20231025	183200	11341621306	1940	1940	1940	1940	0
75	20231025	183100	11341621306	1940	1940	1940	1940	0
76	20231025	183000	11341621306	1940	1940	1940	1940	0
77	20231025	182900	11341621306	1940	1940	1940	1940	0
78	20231025	182800	11341621306	1940	1940	1940	1940	0
79	20231025	182700	11341621306	1940	1940	1940	1940	0
80	20231025	182600	11341621306	1940	1940	1940	1940	0
81	20231025	182500	11341621306	1940	1940	1940	1940	0
82	20231025	182400	11341621306	1940	1940	1940	1940	0
83	20231025	182300	11341621306	1940	1940	1940	1940	0
84	20231025	182200	11341621306	1940	1940	1940	1940	0
85	20231025	182100	11341621306	1940	1940	1940	1940	0
86	20231025	182000	11341621306	1940	1940	1940	1940	0
87	20231025	181900	11341621306	1940	1940	1940	1940	0
88	20231025	181800	11341621306	1940	1940	1940	1940	0
89	20231025	181700	11341621306	1940	1940	1940	1940	0
90	20231025	181600	11341621306	1940	1940	1940	1940	0
91	20231025	181500	11341621306	1940	1940	1940	1940	0
92	20231025	181400	11341621306	1940	1940	1940	1940	29230
93	20231025	181300	11341621306	1940	1940	1940	1940	0
94	20231025	181200	11341621306	1940	1940	1940	1940	0
95	20231025	181100	11341621306	1940	1940	1940	1940	0
96	20231025	181000	11341621306	1940	1940	1940	1940	0
97	20231025	180900	11341621306	1940	1940	1940	1940	0
98	20231025	180800	11341621306	1940	1940	1940	1940	0
99	20231025	180700	11341621306	1940	1940	1940	1940	0
100	20231025	180600	11341621306	1940	1940	1940	1940	0
101	20231025	180500	11341621306	1940	1940	1940	1940	0
102	20231025	180400	11341621306	1940	1940	1940	1940	0
103	20231025	180300	11341621306	1940	1940	1940	1940	0
104	20231025	180200	11341621306	1940	1940	1940	1940	0
105	20231025	180100	11341621306	1940	1940	1940	1940	0
106	20231025	180000	11341621306	1940	1940	1940	1940	0
107	20231025	175900	11341621306	1940	1940	1940	1940	0
108	20231025	175800	11341621306	1940	1940	1940	1940	0
109	20231025	175700	11341621306	1940	1940	1940	1940	0
110	20231025	175600	11341621306	1940	1940	1940	1940	0
111	20231025	175500	11341621306	1940	1940	1940	1940	0
112	20231025	175400	11341621306	1940	1940	1940	1940	0
113	20231025	175300	11341621306	1940	1940	1940	1940	0
114	20231025	175200	11341621306	1940	1940	1940	1940	0
115	20231025	175100	11341621306	1940	1940	1940	1940	0
116	20231025	175000	11341621306	1940	1940	1940	1940	0
117	20231025	174900	11341621306	1940	1940	1940	1940	0
118	20231025	174800	11341621306	1940	1940	1940	1940	0
119	20231025	174700	11341621306	1940	1940	1940	1940	0
120	20231025	174600	11341621306	1940	1940	1940	1940	0
121	20231025	174500	11341621306	1940	1940	1940	1940	0
122	20231025	174400	11341621306	1940	1940	1940	1940	29230
123	20231025	174300	11341621306	1940	1940	1940	1940	0
124	20231025	174200	11341621306	1940	1940	1940	1940	0
125	20231025	174100	11341621306	1940	1940	1940	1940	0
126	20231025	174000	11341621306	1940	1940	1940	1940	0
127	20231025	173900	11341621306	1940	1940	1940	1940	0
128	20231025	173800	11341621306	1940	1940	1940	1940	0
129	20231025	173700	11341621306	1940	1940	1940	1940	0
130	20231025	173600	11341621306	1940	1940	1940	1940	0
131	20231025	173500	11341621306	1940	1940	1940	1940	0
132	20231025	173400	11341621306	1940	1940	1940	1940	0
133	20231025	173300	11341621306	1940	1940	1940	1940	0
134	20231025	173200	11341621306	1940	1940	1940	1940	0
135	20231025	173100	11341621306	1940	1940	1940	1940	0
136	20231025	173000	11341621306	1940	1940	1940	1940	0
137	20231025	172900	11341621306	1940	1940	1940	1940	0
138	20231025	172800	11341621306	1940	1940	1940	1940	0
139	20231025	172700	11341621306	1940	1940	1940	1940	0
140	20231025	172600	11341621306	1940	1940	1940	1940	0
141	20231025	172500	11341621306	1940	1940	1940	1940	0
142	20231025	172400	11341621306	1940	1940	1940	1940	0
143	20231025	172300	11341621306	1940	1940	1940	1940	0
144	20231025	172200	11341621306	1940	1940	1940	1940	0
145	20231025	172100	11341621306	1940	1940	1940	1940	0
146	20231025	172000	11341621306	1940	1940	1940	1940	0
147	20231025	171900	11341621306	1940	1940	1940	1940	0
148	20231025	171800	11341621306	1940	1940	1940	1940	0
149	20231025	171700	11341621306	1940	1940	1940	1940	0
150	20231025	171600	11341621306	1940	1940	1940	1940	0
151	20231025	171500	11341621306	1940	1940	1940	1940	0
152	20231025	171400	11341621306	1940	1940	1940	1940	29230
153	20231025	171300	11341621306	1940	1940	1940	1940	0
154	20231025	171200	11341621306	1940	1940	1940	1940	0
155	20231025	171100	11341621306	1940	1940	1940	1940	0
156	20231025	171000	11341621306	1940	1940	1940	1940	0
157	20231025	170900	11341621306	1940	1940	1940	1940	0
158	20231025	170800	11341621306	1940	1940	1940	1940	0
159	20231025	170700	11341621306	1940	1940	1940	1940	0
160	20231025	170600	11341621306	1940	1940	1940	1940	0
161	20231025	170500	11341621306	1940	1940	1940	1940	0
162	20231025	170400	11341621306	1940	1940	1940	1940	0
163	20231025	170300	11341621306	1940	1940	1940	1940	0
164	20231025	170200	11341621306	1940	1940	1940	1940	0
165	20231025	170100	11341621306	1940	1940	1940	1940	0
166	20231025	170000	11341621306	1940	1940	1940	1940	0
167	20231025	165900	11341621306	1940	1940	1940	1940	0
168	20231025	165800	11341621306	1940	1940	1940	1940	0
169	20231025	165700	11341621306	1940	1940	1940	1940	0
170	20231025	165600	11341621306	1940	1940	1940	1940	0
171	20231025	165500	11341621306	1940	1940	1940	1940	0
172	20231025	165400	11341621306	1940	1940	1940	1940	0
173	20231025	165300	11341621306	1940	1940	1940	1940	0
174	20231025	165200	11341621306	1940	1940	1940	1940	0
175	20231025	165100	11341621306	1940	1940	1940	1940	0
176	20231025	165000	11341621306	1940	1940	1940	1940	0
177	20231025	164900	11341621306	1940	1940	1940	1940	0
178	20231025	164800	11341621306	1940	1940	1940	1940	0
179	20231025	164700	11341621306	1940	1940	1940	1940	0
180	20231025	164600	11341621306	1940	1940	1940	1940	0
181	20231025	164500	11341621306	1940	1940	1940	1940	0
182	20231025	164400	11341621306	1940	1940	1940	1940	29230
183	20231025	164300	11341621306	1940	1940	1940	1940	0
184	20231025	164200	11341621306	1940	1940	1940	1940	0
185	20231025	164100	11341621306	1940	1940	1940	1940	0
186	20231025	164000	11341621306	1940	1940	1940	1940	0
187	20231025	163900	11341621306	1940	1940	1940	1940	0
188	20231025	163800	11341621306	1940	1940	1940	1940	0
189	20231025	163700	11341621306	1940	1940	1940	1940	0
190	20231025	163600	11341621306	1940	1940	1940	1940	0
191	20231025	163500	11341621306	1940	1940	1940	1940	0
192	20231025	163400	11341621306	1940	1940	1940	1940	0
193	20231025	163300	11341621306	1940	1940	1940	1940	0
194	20231025	163200	11341621306	1940	1940	1940	1940	0
195	20231025	163100	11341621306	1940	1940	1940	1940	0
196	20231025	163000	11341621306	1940	1940	1940	1940	0
197	20231025	162900	11341621306	1940	1940	1940	1940	0
198	20231025	162800	11341621306	1940	1940	1940	1940	0
199	20231025	162700	11341621306	1940	1940	1940	1940	0
200	20231025	162600	11341621306	1940	1940	1940	1940	0
201	20231025	162500	11341621306	1940	1940	1940	1940	0
202	20231025	162400	11341621306	1940	1940	1940	1940	0
203	20231025	162300	11341621306	1940	1940	1940	1940	0
204	20231025	162200	11341621306	1940	1940	1940	1940	0
205	20231025	162100	11341621306	1940	1940	1940	1940	0
206	20231025	162000	11341621306	1940	1940	1940	1940	0
207	20231025	161900	11341621306	1940	1940	1940	1940	0
208	20231025	161800	11341621306	1940	1940	1940	1940	0
209	20231025	161700	11341621306	1940	1940	1940	1940	0
210	20231025	161600	11341621306	1940	1940	1940	1940	0
211	20231025	161500	11341621306	1940	1940	1940	1940	0
212	20231025	161400	11341621306	1940	1940	1940	1940	29230
213	20231025	161300	11341621306	1940	1940	1940	1940	0
214	20231025	161200	11341621306	1940	1940	1940	1940	0
215	20231025	161100	11341621306	1940	1940	1940	1940	0
216	20231025	161000	11341621306	1940	1940	1940	1940	0
217	20231025	160900	11341621306	1940	1940	1940	1940	0
218	20231025	160800	11341621306	1940	1940	1940	1940	0
219	20231025	160700	11341621306	1940	1940	1940	1940	0
220	20231025	160600	11341621306	1940	1940	1940	1940	0
221	20231025	160500	11341621306	1940	1940	1940	1940	0
222	20231025	160400	11341621306	1940	1940	1940	1940	0
223	20231025	160300	11341621306	1940	1940	1940	1940	0
224	20231025	160200	11341621306	1940	1940	1940	1940	0
225	20231025	160100	11341621306	1940	1940	1940	1940	0
226	20231025	160000	11341621306	1940	1940	1940	1940	0
227	20231025	155900	11341621306	1940	1940	1940	1940	0
228	20231025	155800	11341621306	1940	1940	1940	1940	0
229	20231025	155700	11341621306	1940	1940	1940	1940	0
230	20231025	155600	11341621306	1940	1940	1940	1940	0
231	20231025	155500	11341621306	1940	1940	1940	1940	0
232	20231025	155400	11341621306	1940	1940	1940	1940	0
233	20231025	155300	11341621306	1940	1940	1940	1940	0
234	20231025	155200	11341621306	1940	1940	1940	1940	0
235	20231025	155100	11341621306	1940	1940	1940	1940	0
236	20231025	155000	11341621306	1940	1940	1940	1940	0
237	20231025	154900	11341621306	1940	1940	1940	1940	0
238	20231025	154800	11341621306	1940	1940	1940	1940	0
239	20231025	154700	11341621306	1940	1940	1940	1940	0
240	20231025	154600	11341621306	1940	1940	1940	1940	0
241	20231025	154500	11341621306	1940	1940	1940	1940	0
242	20231025	154400	11341621306	1940	1940	1940	1940	29230
243	20231025	154300	11341621306	1940	1940	1940	1940	0
244	20231025	154200	11341621306	1940	1940	1940	1940	0
245	20231025	154100	11341621306	1940	1940	1940	1940	0
246	20231025	154000	11341621306	1940	1940	1940	1940	0
247	20231025	153900	11341621306	1940	1940	1940	1940	0
248	20231025	153800	11341621306	1940	1940	1940	1940	0
249	20231025	153700	11341621306	1940	1940	1940	1940	0
250	20231025	153600	11341621306	1940	1940	1940	1940	0
251	20231025	153500	11341621306	1940	1940	1940	1940	0
252	20231025	153400	11341621306	1940	1940	1940	1940	0
253	20231025	153300	11341621306	1940	1940	1940	1940	0
254	20231025	153200	11341621306	1940	1940	1940	1940	0
255	20231025	153100	11341621306	1940	1940	1940	1940	0
256	20231025	153000	11341621306	1940	1940	1940	1940	29230
257	20231025	152900	11284915106	1930	1930	1930	1930	0
258	20231025	152800	11284915106	1930	1930	1930	1930	0
259	20231025	152700	11284915106	1930	1930	1930	1930	0
260	20231025	152600	11284915106	1930	1930	1930	1930	0
261	20231025	152500	11284915106	1930	1930	1930	1930	0
262	20231025	152400	11284915106	1930	1930	1930	1930	0
263	20231025	152300	11284915106	1930	1930	1930	1930	0
264	20231025	152200	11284915106	1930	1930	1930	1930	0
265	20231025	152100	11284915106	1930	1930	1930	1930	0
266	20231025	152000	11284915106	1930	1930	1930	1930	0
267	20231025	151900	11284915106	1930	1933	1940	1930	6262
268	20231025	151800	11272800805	1936	1934	1938	1930	11331
269	20231025	151700	11250899785	1935	1944	1944	1935	11328
270	20231025	151600	11228936318	1944	1945	1946	1943	4759
271	20231025	151500	11219681871	1946	1947	1949	1945	13836
272	20231025	151400	11192745506	1949	1948	1949	1946	17299
273	20231025	151300	11159068119	1950	1946	1951	1946	6627
274	20231025	151200	11146154701	1947	1955	1955	1945	11569
275	20231025	151100	11123638770	1955	1952	1955	1945	6800
276	20231025	151000	11110379575	1952	1950	1952	1947	2609
277	20231025	150900	11105296554	1950	1945	1950	1944	3322
278	20231025	150800	11098833452	1944	1947	1947	1943	3256
279	20231025	150700	11092501234	1947	1948	1962	1947	10658
280	20231025	150600	11071691244	1951	1945	1958	1944	5432
281	20231025	150500	11061095644	1944	1937	1944	1937	10314
282	20231025	150400	11041093049	1936	1935	1936	1934	4950
283	20231025	150300	11031518239	1930	1929	1930	1928	10889
284	20231025	150200	11010508967	1929	1930	1930	1929	6545
285	20231025	150100	10997880138	1930	1938	1938	1929	10546
286	20231025	150000	10977508670	1938	1938	1940	1938	3217
287	20231025	145900	10971273266	1938	1940	1940	1936	2589
288	20231025	145800	10966255420	1940	1940	1941	1939	2008
289	20231025	145700	10962359656	1940	1940	1942	1939	2508
290	20231025	145600	10957493612	1941	1930	1949	1930	9013
291	20231025	145500	10940003949	1931	1919	1931	1917	47532
292	20231025	145400	10848575102	1919	1921	1921	1917	11979
293	20231025	145300	10825587793	1920	1925	1927	1920	9315
294	20231025	145200	10807682859	1925	1929	1929	1923	22345
295	20231025	145100	10764638790	1929	1929	1930	1928	2531
296	20231025	145000	10759756474	1929	1930	1930	1928	3456
297	20231025	144900	10753088848	1930	1930	1930	1927	6033
298	20231025	144800	10741455681	1930	1932	1932	1928	5956
299	20231025	144700	10729963424	1930	1931	1931	1929	9213
300	20231025	144600	10712181423	1931	1932	1932	1930	3778
301	20231025	144500	10704884710	1932	1935	1936	1930	21967
302	20231025	144400	10662450402	1935	1937	1937	1931	11487
303	20231025	144300	10640220485	1938	1936	1940	1935	7398
304	20231025	144200	10625894188	1936	1945	1947	1936	12042
305	20231025	144100	10602510409	1944	1945	1948	1944	10886
306	20231025	144000	10581336472	1945	1957	1957	1945	12492
307	20231025	143900	10556976355	1958	1952	1958	1952	5286
308	20231025	143800	10546653556	1953	1963	1963	1951	48142
309	20231025	143700	10452360504	1965	1964	1967	1963	9207
310	20231025	143600	10434264359	1965	1962	1970	1962	12354
311	20231025	143500	10409970695	1964	1960	1964	1957	7764
312	20231025	143400	10394752695	1963	1954	1965	1951	7563
313	20231025	143300	10379952711	1950	1951	1961	1950	9564
314	20231025	143200	10361249642	1949	1948	1955	1948	5997
315	20231025	143100	10349540623	1947	1954	1954	1946	8949
316	20231025	143000	10332106712	1954	1970	1970	1950	12219
317	20231025	142900	10308167980	1972	1978	1978	1970	10638
318	20231025	142800	10287170518	1977	1962	1977	1962	33111
319	20231025	142700	10221854179	1962	1947	1965	1947	19463
320	20231025	142600	10183691595	1947	1951	1951	1945	9545
321	20231025	142500	10165102310	1951	1956	1958	1948	6413
322	20231025	142400	10152576308	1950	1942	1950	1942	2902
323	20231025	142300	10146927086	1943	1930	1943	1930	6059
324	20231025	142200	10135192588	1930	1932	1932	1927	7462
325	20231025	142100	10120789791	1930	1931	1931	1925	14057
326	20231025	142000	10093673029	1931	1935	1935	1931	10212
327	20231025	141900	10073935357	1935	1936	1939	1935	2091
328	20231025	141800	10069885315	1936	1938	1938	1934	8224
329	20231025	141700	10053967610	1936	1937	1943	1935	14701
330	20231025	141600	10025486931	1938	1950	1951	1938	33012
331	20231025	141500	9961212798	1950	1955	1955	1950	9096
332	20231025	141400	9943461754	1955	1959	1959	1955	13794
333	20231025	141300	9916463115	1959	1963	1963	1959	29408
334	20231025	141200	9858793696	1963	1963	1964	1962	4276
335	20231025	141100	9850400334	1964	1964	1964	1963	2069
336	20231025	141000	9846338707	1964	1965	1966	1963	8166
337	20231025	140900	9830298124	1965	1966	1967	1965	5898
338	20231025	140800	9818707955	1966	1966	1967	1965	2935
339	20231025	140700	9812938440	1965	1965	1967	1965	2426
340	20231025	140600	9808169879	1965	1965	1966	1965	1010
341	20231025	140500	9806185228	1965	1966	1966	1964	3782
342	20231025	140400	9798756686	1966	1965	1966	1964	1988
343	20231025	140300	9794850881	1965	1965	1967	1964	11824
344	20231025	140200	9771617412	1966	1963	1968	1963	4667
345	20231025	140100	9762447458	1962	1966	1966	1962	2539
346	20231025	140000	9757463768	1966	1970	1970	1966	3471
347	20231025	135900	9750636132	1971	1973	1973	1971	2760
348	20231025	135800	9745194032	1973	1974	1974	1973	1574
349	20231025	135700	9742086983	1975	1975	1975	1975	10817
350	20231025	135600	9720723408	1971	1972	1976	1968	5478
351	20231025	135500	9709921242	1973	1964	1973	1964	6815
352	20231025	135400	9696522634	1965	1964	1965	1964	75
353	20231025	135300	9696375332	1965	1964	1965	1964	2604
354	20231025	135200	9691260941	1964	1966	1966	1964	485
355	20231025	135100	9690307681	1966	1966	1966	1965	1166
356	20231025	135000	9688015431	1966	1966	1967	1966	5227
357	20231025	134900	9677739119	1966	1968	1969	1966	1179
358	20231025	134800	9675421170	1966	1971	1971	1966	10830
359	20231025	134700	9654121210	1971	1968	1971	1968	1230
360	20231025	134600	9651698932	1971	1972	1972	1971	691
361	20231025	134500	9650336970	1968	1973	1973	1968	1090
362	20231025	134400	9648190801	1973	1963	1973	1962	6708
363	20231025	134300	9635019420	1962	1971	1971	1962	7304
364	20231025	134200	9620647138	1971	1973	1975	1971	4780
365	20231025	134100	9611211299	1975	1974	1975	1973	1437
366	20231025	134000	9608374537	1974	1969	1974	1969	4552
367	20231025	133900	9599397469	1969	1961	1970	1958	14710
368	20231025	133800	9570561259	1962	1967	1967	1960	18100
369	20231025	133700	9535027356	1967	1970	1971	1967	5719
370	20231025	133600	9523764601	1970	1971	1971	1969	3040
371	20231025	133500	9517775862	1970	1975	1975	1970	5138
372	20231025	133400	9507643694	1975	1975	1975	1974	873
373	20231025	133300	9505919619	1973	1979	1980	1973	6170
374	20231025	133200	9493720871	1980	1979	1981	1979	1854
375	20231025	133100	9490050148	1979	1983	1983	1978	10346
376	20231025	133000	9469559373	1983	1987	1987	1983	4399
377	20231025	132900	9460831978	1987	1984	1988	1984	1457
378	20231025	132800	9457937282	1984	1986	1986	1984	622
379	20231025	132700	9456702604	1988	1988	1988	1985	1581
380	20231025	132600	9453560440	1988	1987	1990	1985	7959
381	20231025	132500	9437735489	1987	1984	1987	1984	1231
382	20231025	132400	9435290691	1983	1982	1984	1982	564
383	20231025	132300	9434172640	1981	1980	1984	1980	1768
384	20231025	132200	9430669533	1980	1985	1985	1980	6911
385	20231025	132100	9416964020	1985	1981	1986	1980	5260
386	20231025	132000	9406526556	1982	1975	1984	1975	2272
387	20231025	131900	9402024474	1970	1967	1970	1966	4736
388	20231025	131800	9392706147	1968	1967	1968	1966	820
389	20231025	131700	9391092935	1967	1968	1968	1967	3338
390	20231025	131600	9384527062	1968	1968	1969	1967	5102
391	20231025	131500	9374490452	1965	1963	1965	1963	10733
392	20231025	131400	9353402860	1963	1967	1967	1963	8975
393	20231025	131300	9335769683	1967	1966	1968	1965	7178
394	20231025	131200	9321650759	1966	1966	1968	1965	2635
395	20231025	131100	9316470437	1967	1968	1969	1966	5344
396	20231025	131000	9305956951	1968	1971	1973	1966	41551
397	20231025	130900	9224103096	1972	1974	1974	1972	7529
398	20231025	130800	9209250600	1974	1975	1975	1973	305
399	20231025	130700	9208648544	1974	1972	1974	1972	3211
400	20231025	130600	9202313936	1971	1971	1974	1971	2996
401	20231025	130500	9196407211	1971	1974	1974	1971	4807
402	20231025	130400	9186928840	1974	1974	1975	1973	4324
403	20231025	130300	9178393309	1973	1975	1975	1973	425
404	20231025	130200	9177554582	1975	1975	1975	1974	4380
405	20231025	130100	9168907014	1975	1976	1976	1974	4676
406	20231025	130000	9159673479	1975	1978	1981	1974	11259
407	20231025	125900	9137403282	1977	1978	1978	1974	10481
408	20231025	125800	9116699903	1978	1978	1979	1976	3080
409	20231025	125700	9110608321	1979	1981	1981	1978	2689
410	20231025	125600	9105287737	1981	1980	1981	1980	1414
411	20231025	125500	9102487867	1979	1977	1979	1977	1641
412	20231025	125400	9099243589	1977	1977	1979	1976	2392
413	20231025	125300	9094514584	1977	1977	1977	1976	3718
414	20231025	125200	9087166750	1977	1979	1979	1976	9689
415	20231025	125100	9068009709	1979	1979	1980	1977	5525
416	20231025	125000	9057077385	1981	1979	1981	1979	17
417	20231025	124900	9057043740	1979	1982	1982	1976	6170
418	20231025	124800	9044827372	1982	1983	1984	1982	1382
419	20231025	124700	9042087427	1983	1979	1984	1978	9895
420	20231025	124600	9022503490	1979	1985	1987	1979	38677
421	20231025	124500	8945903514	1987	1986	1987	1985	1896
422	20231025	124400	8942138076	1986	1986	1986	1982	1005
423	20231025	124300	8940145250	1981	1985	1986	1981	14748
424	20231025	124200	8910918421	1983	1984	1986	1983	27880
425	20231025	124100	8855626072	1984	1993	1993	1984	5711
426	20231025	124000	8844267612	1993	1992	1994	1991	1234
427	20231025	123900	8841809492	1992	1983	1992	1983	6437
428	20231025	123800	8829020167	1983	1983	1983	1983	2443
429	20231025	123700	8824175698	1983	1985	1986	1982	6404
430	20231025	123600	8811472503	1986	1988	1988	1985	3408
431	20231025	123500	8804702922	1988	1989	1989	1988	314
432	20231025	123400	8804078679	1987	1987	1988	1985	509
433	20231025	123300	8803067702	1987	1992	1992	1985	8185
434	20231025	123200	8786795083	1992	1990	1992	1990	5313
435	20231025	123100	8776213900	1990	1991	1992	1990	2125
436	20231025	123000	8771983598	1992	1991	1992	1991	3207
437	20231025	122900	8765595571	1993	1989	1993	1988	1842
438	20231025	122800	8761930056	1991	1987	1993	1983	10453
439	20231025	122700	8741159500	1989	1987	1990	1987	3910
440	20231025	122600	8733383100	1991	1984	1991	1981	17737
441	20231025	122500	8698197364	1982	1991	1992	1982	26340
442	20231025	122400	8645894470	1990	1998	1998	1990	9546
443	20231025	122300	8626852101	1999	1998	1999	1996	2335
444	20231025	122200	8622186233	1997	2010	2010	1997	19775
445	20231025	122100	8582642294	2010	2010	2010	2000	6492
446	20231025	122000	8569648019	2015	2005	2015	2000	11775
447	20231025	121900	8546055109	2005	2005	2005	2000	1826
448	20231025	121800	8542402919	2005	2005	2005	2000	2613
449	20231025	121700	8537167854	2010	2005	2010	2000	8553
450	20231025	121600	8520023544	2005	2005	2005	2000	5542
451	20231025	121500	8508925369	2005	2010	2015	2000	6411
452	20231025	121400	8496078184	2010	2010	2015	2010	1667
453	20231025	121300	8492726059	2010	2010	2015	2005	7002
454	20231025	121200	8478651039	2015	2015	2020	2015	1971
455	20231025	121100	8474679339	2015	2015	2015	2010	2602
456	20231025	121000	8469436314	2010	2010	2015	2010	3108
457	20231025	120900	8463180259	2015	2015	2015	2010	3506
458	20231025	120800	8456122779	2015	2010	2015	2010	1620
459	20231025	120700	8452866444	2010	2005	2010	2000	7846
460	20231025	120600	8437155019	2005	2010	2010	2000	4700
461	20231025	120500	8427739164	2010	2005	2010	2005	3533
462	20231025	120400	8420654654	2005	2015	2015	2005	10487
463	20231025	120300	8399596894	2015	2015	2015	2015	1874
464	20231025	120200	8395820784	2015	2005	2015	2005	9259
465	20231025	120100	8377215229	2005	2015	2015	2005	21867
466	20231025	120000	8333237034	2015	2010	2015	2005	10673
467	20231025	115900	8311806364	2010	2015	2020	2010	5317
468	20231025	115800	8301094849	2015	2025	2025	2015	11376
469	20231025	115700	8278118059	2020	2025	2030	2015	15590
470	20231025	115600	8246602564	2020	2040	2040	2020	32817
471	20231025	115500	8179926949	2040	2035	2045	2035	12407
472	20231025	115400	8154620779	2035	2030	2045	2030	31576
473	20231025	115300	8090323084	2035	2030	2035	2025	19148
474	20231025	115200	8051450069	2030	2025	2040	2015	78296
475	20231025	115100	7892767929	2025	2015	2030	2015	31097
476	20231025	115000	7829974589	2015	2005	2020	2005	22863
477	20231025	114900	7783978074	2010	2000	2015	2000	19079
478	20231025	114800	7745637789	2000	1993	2005	1992	8360
479	20231025	114700	7728940339	1993	1988	1995	1988	13110
480	20231025	114600	7702847260	1989	1992	1992	1987	17363
481	20231025	114500	7668308441	1992	1985	1993	1984	10436
482	20231025	114400	7647579598	1985	1992	1994	1984	19416
483	20231025	114300	7609006986	1992	1987	1993	1983	34860
484	20231025	114200	7539729514	1987	1987	1990	1983	61269
485	20231025	114100	7418029591	1988	1988	1996	1986	44684
486	20231025	114000	7329125296	1988	2010	2010	1987	68071
487	20231025	113900	7193208289	2010	2005	2015	2000	43352
488	20231025	113800	7106157524	2000	2000	2010	1992	76807
489	20231025	113700	6952547439	2000	2030	2030	2000	98475
490	20231025	113600	6754782794	2035	2055	2055	2015	146059
491	20231025	113500	6458230129	2050	2085	2085	2050	94647
492	20231025	113400	6262648274	2080	2095	2095	2065	150961
493	20231025	113300	5948649739	2095	2065	2110	2060	243687
494	20231025	113200	5438769744	2065	2085	2100	2060	284167
495	20231025	113100	4847044709	2085	2085	2085	2085	0
496	20231025	113000	4847044709	2085	2085	2085	2085	0
497	20231025	112900	4847044709	2085	2060	2085	2060	120325
498	20231025	112800	4597163524	2060	2055	2065	2055	26566
499	20231025	112700	4542454489	2060	2055	2065	2050	22393
500	20231025	112600	4496418814	2055	2060	2065	2055	31301
501	20231025	112500	4432055679	2055	2055	2070	2055	65479
502	20231025	112400	4296975189	2060	2055	2060	2050	29508
503	20231025	112300	4236341089	2055	2050	2060	2045	34344
504	20231025	112200	4165786739	2050	2050	2055	2045	38729
505	20231025	112100	4086349614	2050	2060	2065	2035	79328
506	20231025	112000	3923742524	2060	2035	2065	2030	137762
507	20231025	111900	3641455669	2040	2015	2040	2015	63132
508	20231025	111800	3513549929	2020	2020	2030	2020	65179
509	20231025	111700	3381632064	2020	2015	2020	2010	18485
510	20231025	111600	3344383594	2015	2005	2015	2000	28176
511	20231025	111500	3287810174	2005	2000	2005	2000	4801
512	20231025	111400	3278205004	2005	1993	2005	1993	27551
513	20231025	111300	3223086181	1994	1995	1996	1992	6189
514	20231025	111200	3210743126	1996	1989	1996	1989	5419
515	20231025	111100	3199950855	1989	1988	1989	1988	207
516	20231025	111000	3199539338	1988	1988	1988	1988	789
517	20231025	110900	3197970806	1989	1990	1990	1989	1571
518	20231025	110800	3194845373	1990	1990	1991	1988	1677
519	20231025	110700	3191509409	1989	1984	1989	1984	1711
520	20231025	110600	3188109775	1985	1983	1985	1983	826
521	20231025	110500	3186470556	1981	1981	1981	1981	550
522	20231025	110400	3185381006	1981	1982	1982	1981	179
523	20231025	110300	3185026276	1982	1982	1982	1982	346
524	20231025	110200	3184340504	1978	1979	1981	1978	1228
525	20231025	110100	3181908968	1977	1977	1980	1977	352
526	20231025	110000	3181212336	1979	1980	1981	1979	1201
527	20231025	105900	3178833900	1980	1981	1982	1980	194
528	20231025	105800	3178449748	1980	1979	1980	1978	1867
529	20231025	105700	3174754161	1978	1977	1978	1977	1466
530	20231025	105600	3171854664	1978	1977	1978	1977	659
531	20231025	105500	3170551459	1979	1975	1979	1974	5549
532	20231025	105400	3159587174	1974	1977	1977	1972	4851
533	20231025	105300	3150007080	1977	1974	1978	1974	2556
534	20231025	105200	3144956204	1974	1980	1980	1974	11127
535	20231025	105100	3122951495	1980	1984	1984	1979	5408
536	20231025	105000	3112234701	1986	1988	1997	1983	17438
537	20231025	104900	3077531937	1985	1977	1990	1973	11541
538	20231025	104800	3054611044	1973	1971	1977	1970	6599
539	20231025	104700	3041605446	1971	1972	1972	1971	1712
540	20231025	104600	3038230790	1972	1972	1976	1971	7169
541	20231025	104500	3024093310	1973	1977	1977	1972	9480
542	20231025	104400	3005374825	1977	1980	1980	1977	2432
543	20231025	104300	3000562524	1981	1979	1982	1979	524
544	20231025	104200	2999524679	1980	1981	1981	1978	1807
545	20231025	104100	2995949249	1981	1978	1981	1977	1074
546	20231025	104000	2993825377	1979	1978	1979	1977	10840
547	20231025	103900	2972391731	1978	1979	1979	1977	3614
548	20231025	103800	2965244240	1979	1981	1981	1978	3573
549	20231025	103700	2958168188	1982	1983	1983	1982	254
550	20231025	103600	2957664704	1984	1986	1986	1984	5133
551	20231025	103500	2947474905	1986	1986	1986	1986	177
552	20231025	103400	2947123383	1985	1986	1986	1985	3701
553	20231025	103300	2939773202	1985	1986	1986	1985	2196
554	20231025	103200	2935414131	1986	1988	1988	1986	1386
555	20231025	103100	2932660747	1988	1988	1990	1988	1470
556	20231025	103000	2929735933	1989	1984	1989	1984	3628
557	20231025	102900	2922533938	1984	1982	1985	1982	1476
558	20231025	102800	2919606783	1981	1980	1981	1980	1099
559	20231025	102700	2917430382	1981	1979	1981	1979	1530
560	20231025	102600	2914400818	1981	1980	1984	1979	2721
561	20231025	102500	2909010866	1979	1990	1990	1979	12809
562	20231025	102400	2883611733	1988	1991	1992	1986	15062
563	20231025	102300	2853632620	1991	1994	1994	1991	2333
564	20231025	102200	2848986470	1992	1993	1994	1992	611
565	20231025	102100	2847769146	1995	1994	1995	1994	1243
566	20231025	102000	2845290579	1994	1995	1996	1993	5241
567	20231025	101900	2834836724	1994	1992	1995	1992	2441
568	20231025	101800	2829969044	1991	1992	1995	1988	4184
569	20231025	101700	2821639723	1992	1995	1995	1988	14561
570	20231025	101600	2792642957	1996	2000	2000	1996	4259
571	20231025	101500	2784129838	2000	2005	2005	2000	12132
572	20231025	101400	2759840403	2005	1993	2010	1993	10396
573	20231025	101300	2739041049	1993	2005	2005	1990	18438
574	20231025	101200	2702230464	2005	2005	2005	2000	7746
575	20231025	101100	2686703234	2000	2005	2010	2000	8729
576	20231025	101000	2669178694	2005	2000	2010	1999	30431
577	20231025	100900	2608274475	2000	1981	2005	1981	66159
578	20231025	100800	2476327444	1981	1976	1981	1974	8331
579	20231025	100700	2459869175	1976	1975	1977	1975	3033
580	20231025	100600	2453874983	1974	1977	1977	1965	12374
581	20231025	100500	2429458108	1977	1975	1977	1970	7899
582	20231025	100400	2413880194	1975	1983	1985	1975	22462
583	20231025	100300	2369401861	1983	1987	1987	1983	11214
584	20231025	100200	2347161790	1987	1989	1991	1987	4195
585	20231025	100100	2338815746	1989	1985	1989	1983	3992
586	20231025	100000	2330889209	1986	1983	1989	1983	10995
587	20231025	095900	2309053991	1983	1983	1983	1982	629
588	20231025	095800	2307806702	1983	1980	1983	1980	3238
589	20231025	095700	2301391609	1980	1978	1981	1978	9383
590	20231025	095600	2282819128	1978	1964	1978	1964	13480
591	20231025	095500	2256221407	1965	1965	1967	1965	2085
592	20231025	095400	2252123920	1965	1966	1968	1962	7701
593	20231025	095300	2236989482	1964	1965	1965	1960	8976
594	20231025	095200	2219379685	1966	1969	1972	1966	9649
595	20231025	095100	2200384951	1969	1968	1969	1956	30243
596	20231025	095000	2140955068	1968	1969	1970	1968	7991
597	20231025	094900	2125224683	1970	1975	1975	1968	25938
598	20231025	094800	2074114889	1974	1977	1978	1974	549
599	20231025	094700	2073030526	1977	1975	1977	1972	14763
600	20231025	094600	2043904589	1976	1985	1985	1976	4775
601	20231025	094500	2034454130	1985	1986	1986	1981	8579
602	20231025	094400	2017429232	1986	1988	1988	1985	2482
603	20231025	094300	2012498377	1988	1980	1990	1980	9266
604	20231025	094200	1994135794	1980	1985	1986	1980	10168
605	20231025	094100	1973963206	1983	1988	1992	1983	8667
606	20231025	094000	1956721374	1987	1982	1988	1982	6291
607	20231025	093900	1944236742	1980	1976	1980	1972	20170
608	20231025	093800	1904403897	1977	1983	1983	1976	18715
609	20231025	093700	1867372686	1983	1987	1987	1982	14106
610	20231025	093600	1839397258	1987	1997	1997	1980	32203
611	20231025	093500	1775412609	1997	2005	2010	1990	33054
612	20231025	093400	1709350067	2010	2020	2025	2000	33115
613	20231025	093300	1642830517	2015	2000	2020	2000	43593
614	20231025	093200	1555331072	2000	2040	2040	2000	53331
615	20231025	093100	1447719397	2040	1998	2040	1998	63626
616	20231025	093000	1319083615	1996	1982	1996	1982	14640
617	20231025	092900	1289970341	1982	2005	2005	1982	29126
618	20231025	092800	1231973286	2000	2005	2010	1996	33046
619	20231025	092700	1165823662	2005	1986	2005	1986	73837
620	20231025	092600	1018430438	1986	1984	1988	1983	26135
621	20231025	092500	966536045	1983	1974	1990	1974	27650
622	20231025	092400	911680866	1974	1982	1983	1971	18910
623	20231025	092300	874296537	1983	1979	1986	1978	24444
624	20231025	092200	825839239	1978	1972	1978	1960	28465
625	20231025	092100	769808709	1972	1982	1995	1970	53346
626	20231025	092000	663957549	1979	1955	1984	1955	47442
627	20231025	091900	570594996	1955	1937	1955	1937	37066
628	20231025	091800	498447911	1937	1933	1937	1926	6915
629	20231025	091700	485097970	1933	1944	1944	1933	14918
630	20231025	091600	456161516	1944	1937	1944	1932	24632
631	20231025	091500	408429565	1936	1929	1937	1929	4115
632	20231025	091400	400471215	1929	1918	1929	1916	10686
633	20231025	091300	379929348	1919	1910	1919	1910	5982
634	20231025	091200	368476617	1910	1915	1915	1906	2468
635	20231025	091100	363758901	1914	1911	1914	1902	9517
636	20231025	091000	345587297	1910	1901	1915	1900	5913
637	20231025	090900	334316359	1899	1887	1910	1884	26109
638	20231025	090800	285052605	1886	1884	1900	1882	15342
639	20231025	090700	256078122	1892	1896	1897	1876	20268
640	20231025	090600	217802663	1895	1902	1905	1895	19251
641	20231025	090500	181218332	1902	1918	1918	1902	16646
642	20231025	090400	149394585	1917	1927	1932	1912	12875
643	20231025	090300	124634974	1929	1933	1943	1926	25635
644	20231025	090200	75046821	1933	1928	1937	1919	3796
645	20231025	090100	67728728	1928	1918	1930	1909	7108
646	20231025	090000	54080880	1909	1899	1945	1896	28370