KissMeData/021050/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190000	47765640171	1847	1847	1847	1847	235231
3	20230926	185900	47765640171	1847	1847	1847	1847	0
4	20230926	185800	47765640171	1847	1847	1847	1847	0
5	20230926	185700	47765640171	1847	1847	1847	1847	0
6	20230926	185600	47765640171	1847	1847	1847	1847	0
7	20230926	185500	47765640171	1847	1847	1847	1847	0
8	20230926	185400	47765640171	1847	1847	1847	1847	0
9	20230926	185300	47765640171	1847	1847	1847	1847	0
10	20230926	185200	47765640171	1847	1847	1847	1847	0
11	20230926	185100	47765640171	1847	1847	1847	1847	0
12	20230926	185000	47765640171	1847	1847	1847	1847	0
13	20230926	184900	47765640171	1847	1847	1847	1847	0
14	20230926	184800	47765640171	1847	1847	1847	1847	0
15	20230926	184700	47765640171	1847	1847	1847	1847	0
16	20230926	184600	47765640171	1847	1847	1847	1847	0
17	20230926	184500	47765640171	1847	1847	1847	1847	0
18	20230926	184400	47765640171	1847	1847	1847	1847	0
19	20230926	184300	47765640171	1847	1847	1847	1847	0
20	20230926	184200	47765640171	1847	1847	1847	1847	0
21	20230926	184100	47765640171	1847	1847	1847	1847	0
22	20230926	184000	47765640171	1847	1847	1847	1847	0
23	20230926	183900	47765640171	1847	1847	1847	1847	0
24	20230926	183800	47765640171	1847	1847	1847	1847	0
25	20230926	183700	47765640171	1847	1847	1847	1847	0
26	20230926	183600	47765640171	1847	1847	1847	1847	0
27	20230926	183500	47765640171	1847	1847	1847	1847	0
28	20230926	183400	47765640171	1847	1847	1847	1847	0
29	20230926	183300	47765640171	1847	1847	1847	1847	0
30	20230926	183200	47765640171	1847	1847	1847	1847	0
31	20230926	183100	47765640171	1847	1847	1847	1847	0
32	20230926	183000	47765640171	1847	1847	1847	1847	235231
33	20230926	182900	47765640171	1847	1847	1847	1847	0
34	20230926	182800	47765640171	1847	1847	1847	1847	0
35	20230926	182700	47765640171	1847	1847	1847	1847	0
36	20230926	182600	47765640171	1847	1847	1847	1847	0
37	20230926	182500	47765640171	1847	1847	1847	1847	0
38	20230926	182400	47765640171	1847	1847	1847	1847	0
39	20230926	182300	47765640171	1847	1847	1847	1847	0
40	20230926	182200	47765640171	1847	1847	1847	1847	0
41	20230926	182100	47765640171	1847	1847	1847	1847	0
42	20230926	182000	47765640171	1847	1847	1847	1847	0
43	20230926	181900	47765640171	1847	1847	1847	1847	0
44	20230926	181800	47765640171	1847	1847	1847	1847	0
45	20230926	181700	47765640171	1847	1847	1847	1847	0
46	20230926	181600	47765640171	1847	1847	1847	1847	0
47	20230926	181500	47765640171	1847	1847	1847	1847	0
48	20230926	181400	47765640171	1847	1847	1847	1847	0
49	20230926	181300	47765640171	1847	1847	1847	1847	0
50	20230926	181200	47765640171	1847	1847	1847	1847	0
51	20230926	181100	47765640171	1847	1847	1847	1847	0
52	20230926	181000	47765640171	1847	1847	1847	1847	0
53	20230926	180900	47765640171	1847	1847	1847	1847	0
54	20230926	180800	47765640171	1847	1847	1847	1847	0
55	20230926	180700	47765640171	1847	1847	1847	1847	0
56	20230926	180600	47765640171	1847	1847	1847	1847	0
57	20230926	180500	47765640171	1847	1847	1847	1847	0
58	20230926	180400	47765640171	1847	1847	1847	1847	0
59	20230926	180300	47765640171	1847	1847	1847	1847	0
60	20230926	180200	47765640171	1847	1847	1847	1847	0
61	20230926	180100	47765640171	1847	1847	1847	1847	0
62	20230926	180000	47765640171	1847	1847	1847	1847	235231
63	20230926	175900	47765640171	1847	1847	1847	1847	0
64	20230926	175800	47765640171	1847	1847	1847	1847	0
65	20230926	175700	47765640171	1847	1847	1847	1847	0
66	20230926	175600	47765640171	1847	1847	1847	1847	0
67	20230926	175500	47765640171	1847	1847	1847	1847	0
68	20230926	175400	47765640171	1847	1847	1847	1847	0
69	20230926	175300	47765640171	1847	1847	1847	1847	0
70	20230926	175200	47765640171	1847	1847	1847	1847	0
71	20230926	175100	47765640171	1847	1847	1847	1847	0
72	20230926	175000	47765640171	1847	1847	1847	1847	0
73	20230926	174900	47765640171	1847	1847	1847	1847	0
74	20230926	174800	47765640171	1847	1847	1847	1847	0
75	20230926	174700	47765640171	1847	1847	1847	1847	0
76	20230926	174600	47765640171	1847	1847	1847	1847	0
77	20230926	174500	47765640171	1847	1847	1847	1847	0
78	20230926	174400	47765640171	1847	1847	1847	1847	0
79	20230926	174300	47765640171	1847	1847	1847	1847	0
80	20230926	174200	47765640171	1847	1847	1847	1847	0
81	20230926	174100	47765640171	1847	1847	1847	1847	0
82	20230926	174000	47765640171	1847	1847	1847	1847	0
83	20230926	173900	47765640171	1847	1847	1847	1847	0
84	20230926	173800	47765640171	1847	1847	1847	1847	0
85	20230926	173700	47765640171	1847	1847	1847	1847	0
86	20230926	173600	47765640171	1847	1847	1847	1847	0
87	20230926	173500	47765640171	1847	1847	1847	1847	0
88	20230926	173400	47765640171	1847	1847	1847	1847	0
89	20230926	173300	47765640171	1847	1847	1847	1847	0
90	20230926	173200	47765640171	1847	1847	1847	1847	0
91	20230926	173100	47765640171	1847	1847	1847	1847	0
92	20230926	173000	47765640171	1847	1847	1847	1847	235231
93	20230926	172900	47765640171	1847	1847	1847	1847	0
94	20230926	172800	47765640171	1847	1847	1847	1847	0
95	20230926	172700	47765640171	1847	1847	1847	1847	0
96	20230926	172600	47765640171	1847	1847	1847	1847	0
97	20230926	172500	47765640171	1847	1847	1847	1847	0
98	20230926	172400	47765640171	1847	1847	1847	1847	0
99	20230926	172300	47765640171	1847	1847	1847	1847	0
100	20230926	172200	47765640171	1847	1847	1847	1847	0
101	20230926	172100	47765640171	1847	1847	1847	1847	0
102	20230926	172000	47765640171	1847	1847	1847	1847	0
103	20230926	171900	47765640171	1847	1847	1847	1847	0
104	20230926	171800	47765640171	1847	1847	1847	1847	0
105	20230926	171700	47765640171	1847	1847	1847	1847	0
106	20230926	171600	47765640171	1847	1847	1847	1847	0
107	20230926	171500	47765640171	1847	1847	1847	1847	0
108	20230926	171400	47765640171	1847	1847	1847	1847	0
109	20230926	171300	47765640171	1847	1847	1847	1847	0
110	20230926	171200	47765640171	1847	1847	1847	1847	0
111	20230926	171100	47765640171	1847	1847	1847	1847	0
112	20230926	171000	47765640171	1847	1847	1847	1847	0
113	20230926	170900	47765640171	1847	1847	1847	1847	0
114	20230926	170800	47765640171	1847	1847	1847	1847	0
115	20230926	170700	47765640171	1847	1847	1847	1847	0
116	20230926	170600	47765640171	1847	1847	1847	1847	0
117	20230926	170500	47765640171	1847	1847	1847	1847	0
118	20230926	170400	47765640171	1847	1847	1847	1847	0
119	20230926	170300	47765640171	1847	1847	1847	1847	0
120	20230926	170200	47765640171	1847	1847	1847	1847	0
121	20230926	170100	47765640171	1847	1847	1847	1847	0
122	20230926	170000	47765640171	1847	1847	1847	1847	235231
123	20230926	165900	47765640171	1847	1847	1847	1847	0
124	20230926	165800	47765640171	1847	1847	1847	1847	0
125	20230926	165700	47765640171	1847	1847	1847	1847	0
126	20230926	165600	47765640171	1847	1847	1847	1847	0
127	20230926	165500	47765640171	1847	1847	1847	1847	0
128	20230926	165400	47765640171	1847	1847	1847	1847	0
129	20230926	165300	47765640171	1847	1847	1847	1847	0
130	20230926	165200	47765640171	1847	1847	1847	1847	0
131	20230926	165100	47765640171	1847	1847	1847	1847	0
132	20230926	165000	47765640171	1847	1847	1847	1847	0
133	20230926	164900	47765640171	1847	1847	1847	1847	0
134	20230926	164800	47765640171	1847	1847	1847	1847	0
135	20230926	164700	47765640171	1847	1847	1847	1847	0
136	20230926	164600	47765640171	1847	1847	1847	1847	0
137	20230926	164500	47765640171	1847	1847	1847	1847	0
138	20230926	164400	47765640171	1847	1847	1847	1847	0
139	20230926	164300	47765640171	1847	1847	1847	1847	0
140	20230926	164200	47765640171	1847	1847	1847	1847	0
141	20230926	164100	47765640171	1847	1847	1847	1847	0
142	20230926	164000	47765640171	1847	1847	1847	1847	0
143	20230926	163900	47765640171	1847	1847	1847	1847	0
144	20230926	163800	47765640171	1847	1847	1847	1847	0
145	20230926	163700	47765640171	1847	1847	1847	1847	0
146	20230926	163600	47765640171	1847	1847	1847	1847	0
147	20230926	163500	47765640171	1847	1847	1847	1847	0
148	20230926	163400	47765640171	1847	1847	1847	1847	0
149	20230926	163300	47765640171	1847	1847	1847	1847	0
150	20230926	163200	47765640171	1847	1847	1847	1847	0
151	20230926	163100	47765640171	1847	1847	1847	1847	0
152	20230926	163000	47765640171	1847	1847	1847	1847	235231
153	20230926	162900	47765640171	1847	1847	1847	1847	0
154	20230926	162800	47765640171	1847	1847	1847	1847	0
155	20230926	162700	47765640171	1847	1847	1847	1847	0
156	20230926	162600	47765640171	1847	1847	1847	1847	0
157	20230926	162500	47765640171	1847	1847	1847	1847	0
158	20230926	162400	47765640171	1847	1847	1847	1847	0
159	20230926	162300	47765640171	1847	1847	1847	1847	0
160	20230926	162200	47765640171	1847	1847	1847	1847	0
161	20230926	162100	47765640171	1847	1847	1847	1847	0
162	20230926	162000	47765640171	1847	1847	1847	1847	0
163	20230926	161900	47765640171	1847	1847	1847	1847	0
164	20230926	161800	47765640171	1847	1847	1847	1847	0
165	20230926	161700	47765640171	1847	1847	1847	1847	0
166	20230926	161600	47765640171	1847	1847	1847	1847	0
167	20230926	161500	47765640171	1847	1847	1847	1847	0
168	20230926	161400	47765640171	1847	1847	1847	1847	0
169	20230926	161300	47765640171	1847	1847	1847	1847	0
170	20230926	161200	47765640171	1847	1847	1847	1847	0
171	20230926	161100	47765640171	1847	1847	1847	1847	0
172	20230926	161000	47765640171	1847	1847	1847	1847	0
173	20230926	160900	47765640171	1847	1847	1847	1847	0
174	20230926	160800	47765640171	1847	1847	1847	1847	0
175	20230926	160700	47765640171	1847	1847	1847	1847	0
176	20230926	160600	47765640171	1847	1847	1847	1847	0
177	20230926	160500	47765640171	1847	1847	1847	1847	0
178	20230926	160400	47765640171	1847	1847	1847	1847	0
179	20230926	160300	47765640171	1847	1847	1847	1847	0
180	20230926	160200	47765640171	1847	1847	1847	1847	0
181	20230926	160100	47765640171	1847	1847	1847	1847	0
182	20230926	160000	47765640171	1847	1847	1847	1847	235231
183	20230926	155900	47765640171	1847	1847	1847	1847	0
184	20230926	155800	47765640171	1847	1847	1847	1847	0
185	20230926	155700	47765640171	1847	1847	1847	1847	0
186	20230926	155600	47765640171	1847	1847	1847	1847	0
187	20230926	155500	47765640171	1847	1847	1847	1847	0
188	20230926	155400	47765640171	1847	1847	1847	1847	0
189	20230926	155300	47765640171	1847	1847	1847	1847	0
190	20230926	155200	47765640171	1847	1847	1847	1847	0
191	20230926	155100	47765640171	1847	1847	1847	1847	0
192	20230926	155000	47765640171	1847	1847	1847	1847	0
193	20230926	154900	47765640171	1847	1847	1847	1847	0
194	20230926	154800	47765640171	1847	1847	1847	1847	0
195	20230926	154700	47765640171	1847	1847	1847	1847	0
196	20230926	154600	47765640171	1847	1847	1847	1847	0
197	20230926	154500	47765640171	1847	1847	1847	1847	0
198	20230926	154400	47765640171	1847	1847	1847	1847	0
199	20230926	154300	47765640171	1847	1847	1847	1847	0
200	20230926	154200	47765640171	1847	1847	1847	1847	0
201	20230926	154100	47765640171	1847	1847	1847	1847	0
202	20230926	154000	47765640171	1847	1847	1847	1847	0
203	20230926	153900	47765640171	1847	1847	1847	1847	0
204	20230926	153800	47765640171	1847	1847	1847	1847	0
205	20230926	153700	47765640171	1847	1847	1847	1847	0
206	20230926	153600	47765640171	1847	1847	1847	1847	0
207	20230926	153500	47765640171	1847	1847	1847	1847	0
208	20230926	153400	47765640171	1847	1847	1847	1847	0
209	20230926	153300	47765640171	1847	1847	1847	1847	0
210	20230926	153200	47765640171	1847	1847	1847	1847	0
211	20230926	153100	47765640171	1847	1847	1847	1847	0
212	20230926	153000	47765640171	1847	1847	1847	1847	470462
213	20230926	152900	47331168514	1851	1851	1851	1851	0
214	20230926	152800	47331168514	1851	1851	1851	1851	0
215	20230926	152700	47331168514	1851	1851	1851	1851	0
216	20230926	152600	47331168514	1851	1851	1851	1851	0
217	20230926	152500	47331168514	1851	1851	1851	1851	0
218	20230926	152400	47331168514	1851	1851	1851	1851	0
219	20230926	152300	47331168514	1851	1851	1851	1851	0
220	20230926	152200	47331168514	1851	1851	1851	1851	0
221	20230926	152100	47331168514	1851	1851	1851	1851	0
222	20230926	152000	47331168514	1851	1851	1851	1851	0
223	20230926	151900	47331168514	1851	1849	1861	1847	76468
224	20230926	151800	47189395984	1851	1851	1854	1848	31375
225	20230926	151700	47131334532	1851	1855	1857	1851	22828
226	20230926	151600	47088984632	1855	1856	1857	1852	9470
227	20230926	151500	47071414703	1852	1850	1856	1850	9114
228	20230926	151400	47054537128	1850	1857	1859	1847	13618
229	20230926	151300	47029305573	1856	1865	1865	1848	65595
230	20230926	151200	46907605485	1865	1869	1869	1864	30174
231	20230926	151100	46851300347	1869	1871	1874	1867	10732
232	20230926	151000	46831233365	1871	1878	1878	1871	17731
233	20230926	150900	46798034579	1872	1870	1880	1870	10769
234	20230926	150800	46777859758	1870	1873	1882	1868	44151
235	20230926	150700	46695128922	1873	1872	1874	1871	4216
236	20230926	150600	46687238077	1872	1871	1876	1871	9033
237	20230926	150500	46670334133	1871	1878	1878	1870	9281
238	20230926	150400	46652952348	1878	1875	1878	1875	27966
239	20230926	150300	46600502413	1875	1870	1876	1870	11259
240	20230926	150200	46579429564	1870	1873	1873	1868	6228
241	20230926	150100	46567785306	1871	1876	1877	1871	31933
242	20230926	150000	46507900071	1876	1874	1879	1873	12082
243	20230926	145900	46485247580	1875	1877	1877	1874	2923
244	20230926	145800	46479766842	1873	1871	1878	1871	7554
245	20230926	145700	46465588675	1871	1881	1881	1868	5252
246	20230926	145600	46455757373	1871	1866	1883	1865	18902
247	20230926	145500	46420332127	1872	1880	1881	1865	15539
248	20230926	145400	46391210569	1879	1870	1885	1868	32740
249	20230926	145300	46329633217	1868	1860	1868	1853	27048
250	20230926	145200	46279329337	1861	1873	1888	1854	49792
251	20230926	145100	46186208018	1873	1865	1910	1864	139849
252	20230926	145000	45921946292	1857	1828	1865	1828	50922
253	20230926	144900	45828160853	1828	1823	1835	1823	29497
254	20230926	144800	45774183008	1822	1820	1828	1817	14166
255	20230926	144700	45748413972	1819	1826	1826	1819	78969
256	20230926	144600	45604530351	1826	1830	1834	1825	23747
257	20230926	144500	45561130136	1829	1831	1835	1827	42447
258	20230926	144400	45483493925	1831	1834	1834	1829	11080
259	20230926	144300	45463216356	1834	1835	1835	1830	12367
260	20230926	144200	45440535138	1834	1828	1834	1827	21753
261	20230926	144100	45400708741	1828	1833	1833	1827	5985
262	20230926	144000	45389762611	1833	1828	1834	1828	20906
263	20230926	143900	45351512444	1828	1828	1833	1827	39350
264	20230926	143800	45279577516	1832	1836	1836	1827	40582
265	20230926	143700	45205314943	1837	1835	1837	1834	23088
266	20230926	143600	45162927306	1836	1842	1845	1833	69552
267	20230926	143500	45034977835	1842	1851	1851	1841	40107
268	20230926	143400	44960887304	1851	1856	1856	1851	20085
269	20230926	143300	44923690054	1855	1856	1856	1853	8582
270	20230926	143200	44907765360	1857	1857	1857	1851	29345
271	20230926	143100	44853352562	1855	1856	1860	1855	8968
272	20230926	143000	44836708807	1856	1857	1862	1856	5083
273	20230926	142900	44827273020	1857	1863	1863	1856	5509
274	20230926	142800	44817042406	1856	1863	1863	1856	10743
275	20230926	142700	44797087635	1863	1864	1866	1857	18943
276	20230926	142600	44761867742	1864	1857	1866	1857	8339
277	20230926	142500	44746365163	1855	1867	1867	1855	7073
278	20230926	142400	44733222067	1860	1857	1868	1856	15247
279	20230926	142300	44704877379	1857	1860	1860	1855	5575
280	20230926	142200	44694525561	1855	1857	1860	1855	26019
281	20230926	142100	44646237880	1857	1867	1867	1857	24015
282	20230926	142000	44601544419	1865	1867	1868	1865	9554
283	20230926	141900	44583717122	1866	1865	1868	1865	5005
284	20230926	141800	44574375951	1864	1874	1874	1864	20188
285	20230926	141700	44536651279	1874	1873	1874	1872	2817
286	20230926	141600	44531374884	1873	1873	1874	1873	2379
287	20230926	141500	44526918933	1873	1872	1874	1872	3372
288	20230926	141400	44520603179	1872	1871	1873	1870	2403
289	20230926	141300	44516106607	1871	1871	1872	1871	2035
290	20230926	141200	44512299121	1871	1873	1873	1870	4913
291	20230926	141100	44503106513	1870	1869	1873	1869	4031
292	20230926	141000	44495568565	1869	1869	1871	1867	17576
293	20230926	140900	44462727363	1870	1872	1879	1869	22625
294	20230926	140800	44420395073	1872	1877	1882	1871	27528
295	20230926	140700	44368702872	1878	1877	1881	1877	4261
296	20230926	140600	44360700987	1877	1882	1882	1876	11881
297	20230926	140500	44338358935	1877	1877	1883	1876	7554
298	20230926	140400	44324157873	1876	1874	1882	1870	23423
299	20230926	140300	44280288361	1875	1883	1883	1874	16766
300	20230926	140200	44248840613	1878	1885	1885	1878	31966
301	20230926	140100	44188679191	1886	1889	1890	1886	4416
302	20230926	140000	44180338242	1890	1887	1890	1885	11841
303	20230926	135900	44157997730	1887	1883	1887	1883	17221
304	20230926	135800	44125547349	1885	1885	1885	1881	8954
305	20230926	135700	44108678109	1885	1877	1885	1876	17534
306	20230926	135600	44075737826	1877	1878	1878	1876	7531
307	20230926	135500	44061602760	1877	1877	1882	1877	6209
308	20230926	135400	44049941606	1877	1882	1882	1876	5101
309	20230926	135300	44040351953	1882	1884	1884	1873	3101
310	20230926	135200	44034535077	1873	1873	1885	1870	9106
311	20230926	135100	44017482271	1873	1874	1874	1872	11161
312	20230926	135000	43996579816	1874	1882	1882	1874	7125
313	20230926	134900	43983220877	1877	1872	1887	1872	5060
314	20230926	134800	43973715250	1872	1871	1874	1870	8397
315	20230926	134700	43958004888	1871	1877	1877	1869	19868
316	20230926	134600	43920801126	1879	1881	1883	1876	17735
317	20230926	134500	43887499342	1886	1881	1888	1881	4221
318	20230926	134400	43879557808	1881	1878	1881	1876	7014
319	20230926	134300	43866377756	1878	1880	1880	1877	16377
320	20230926	134200	43835610252	1880	1881	1884	1880	7936
321	20230926	134100	43820686768	1880	1886	1888	1880	8641
322	20230926	134000	43804420138	1886	1885	1888	1880	3874
323	20230926	133900	43797124609	1888	1895	1895	1878	13292
324	20230926	133800	43772034738	1895	1900	1900	1891	25860
325	20230926	133700	43722946468	1900	1906	1909	1898	16820
326	20230926	133600	43690943930	1906	1906	1918	1906	90403
327	20230926	133500	43518235172	1906	1888	1907	1886	71406
328	20230926	133400	43382487421	1886	1874	1893	1874	33838
329	20230926	133300	43318627971	1872	1873	1876	1871	8012
330	20230926	133200	43303621184	1876	1875	1876	1874	18329
331	20230926	133100	43269256995	1875	1874	1875	1873	11372
332	20230926	133000	43247941591	1874	1878	1883	1874	10673
333	20230926	132900	43227906348	1878	1889	1890	1878	20481
334	20230926	132800	43189254850	1888	1875	1891	1871	19402
335	20230926	132700	43152726673	1870	1875	1879	1865	9394
336	20230926	132600	43135154401	1865	1886	1889	1862	30028
337	20230926	132500	43078844322	1889	1895	1896	1884	31276
338	20230926	132400	43019706181	1892	1890	1898	1890	8052
339	20230926	132300	43004461368	1890	1897	1899	1880	19746
340	20230926	132200	42967233337	1897	1889	1908	1880	49678
341	20230926	132100	42872960712	1880	1876	1893	1871	45577
342	20230926	132000	42787221120	1877	1863	1877	1860	26047
343	20230926	131900	42738439242	1860	1868	1868	1859	28292
344	20230926	131800	42685752663	1868	1869	1873	1863	24832
345	20230926	131700	42639343628	1868	1866	1870	1860	27466
346	20230926	131600	42588152441	1866	1844	1867	1844	55988
347	20230926	131500	42484381316	1844	1860	1860	1839	188808
348	20230926	131400	42135643925	1860	1862	1866	1860	40063
349	20230926	131300	42061057172	1862	1866	1868	1859	54422
350	20230926	131200	41959661242	1866	1862	1869	1855	39960
351	20230926	131100	41885185819	1863	1872	1872	1863	84857
352	20230926	131000	41726423226	1873	1873	1873	1873	0
353	20230926	130900	41726423226	1873	1888	1895	1873	57437
354	20230926	130800	41618566975	1900	1910	1910	1888	120744
355	20230926	130700	41389105746	1910	1911	1911	1909	24770
356	20230926	130600	41341790752	1912	1914	1915	1911	14182
357	20230926	130500	41314668611	1914	1914	1914	1914	3336
358	20230926	130400	41308283507	1914	1913	1914	1913	610
359	20230926	130300	41307116546	1914	1915	1915	1913	7685
360	20230926	130200	41292407466	1915	1915	1915	1914	2495
361	20230926	130100	41287630783	1914	1915	1916	1914	3327
362	20230926	130000	41281259473	1915	1920	1920	1914	8189
363	20230926	125900	41265574361	1916	1918	1920	1915	4320
364	20230926	125800	41257295356	1920	1916	1920	1915	9396
365	20230926	125700	41239280628	1916	1919	1919	1914	5113
366	20230926	125600	41229488708	1915	1917	1918	1915	2635
367	20230926	125500	41224439319	1916	1922	1922	1916	7883
368	20230926	125400	41209309070	1922	1918	1922	1918	2519
369	20230926	125300	41204470841	1921	1922	1922	1917	12050
370	20230926	125200	41181333389	1922	1918	1923	1917	5516
371	20230926	125100	41170739990	1918	1918	1921	1917	6394
372	20230926	125000	41158471261	1919	1926	1926	1919	2478
373	20230926	124900	41153710268	1926	1929	1930	1916	8008
374	20230926	124800	41138284888	1929	1914	1930	1913	12730
375	20230926	124700	41113807816	1913	1915	1915	1913	9158
376	20230926	124600	41096287652	1913	1912	1917	1911	3176
377	20230926	124500	41090215750	1912	1912	1913	1910	15929
378	20230926	124400	41059784310	1912	1912	1913	1911	7353
379	20230926	124300	41045727091	1913	1914	1915	1912	6941
380	20230926	124200	41032444713	1914	1913	1916	1913	9409
381	20230926	124100	41014442700	1913	1912	1920	1912	2081
382	20230926	124000	41010459802	1912	1917	1918	1912	8640
383	20230926	123900	40993917677	1917	1917	1920	1916	4268
384	20230926	123800	40985735237	1916	1918	1918	1914	10417
385	20230926	123700	40965779934	1916	1924	1924	1916	4908
386	20230926	123600	40956359174	1924	1925	1925	1920	9884
387	20230926	123500	40937368846	1922	1930	1930	1922	4548
388	20230926	123400	40928615441	1930	1930	1931	1929	3081
389	20230926	123300	40922669359	1931	1929	1931	1929	9353
390	20230926	123200	40904617735	1929	1930	1930	1921	4657
391	20230926	123100	40895656609	1930	1929	1930	1923	1939
392	20230926	123000	40891927182	1930	1927	1930	1925	2025
393	20230926	122900	40888021565	1927	1924	1928	1924	2000
394	20230926	122800	40884169277	1924	1925	1927	1922	1049
395	20230926	122700	40882150866	1928	1928	1928	1925	1953
396	20230926	122600	40878386138	1929	1931	1931	1926	6443
397	20230926	122500	40865958382	1926	1929	1932	1926	9787
398	20230926	122400	40847072233	1932	1933	1934	1929	11435
399	20230926	122300	40824974295	1932	1921	1934	1920	17444
400	20230926	122200	40791363349	1920	1919	1920	1916	5383
401	20230926	122100	40781040329	1918	1916	1919	1916	4804
402	20230926	122000	40771825655	1916	1917	1918	1916	2798
403	20230926	121900	40766460472	1918	1917	1919	1913	2954
404	20230926	121800	40760796228	1919	1913	1919	1913	3847
405	20230926	121700	40753424681	1913	1908	1916	1907	29834
406	20230926	121600	40696443448	1907	1906	1908	1905	6935
407	20230926	121500	40683221312	1906	1909	1909	1903	19378
408	20230926	121400	40646286669	1909	1908	1910	1908	5176
409	20230926	121300	40636408158	1908	1909	1910	1908	5894
410	20230926	121200	40625155638	1908	1910	1910	1905	17653
411	20230926	121100	40591483153	1909	1913	1914	1909	25877
412	20230926	121000	40542023080	1914	1916	1916	1914	17917
413	20230926	120900	40507722987	1916	1918	1920	1916	7431
414	20230926	120800	40493477297	1918	1917	1918	1917	3754
415	20230926	120700	40486280602	1919	1919	1920	1916	2084
416	20230926	120600	40482283923	1919	1919	1920	1919	3843
417	20230926	120500	40474909005	1919	1919	1919	1914	11345
418	20230926	120400	40453170797	1919	1913	1919	1913	6015
419	20230926	120300	40441657772	1913	1915	1915	1913	3307
420	20230926	120200	40435327119	1915	1914	1915	1914	12961
421	20230926	120100	40410506965	1914	1916	1924	1914	32458
422	20230926	120000	40348326459	1916	1924	1924	1916	11535
423	20230926	115900	40326206630	1922	1923	1925	1920	4948
424	20230926	115800	40316698095	1926	1926	1927	1923	20195
425	20230926	115700	40277804342	1927	1918	1927	1918	9899
426	20230926	115600	40258761844	1924	1928	1929	1915	20539
427	20230926	115500	40219318113	1929	1929	1930	1927	4553
428	20230926	115400	40210536519	1930	1934	1935	1926	12410
429	20230926	115300	40186580141	1935	1915	1940	1913	25526
430	20230926	115200	40137480158	1912	1917	1918	1910	31466
431	20230926	115100	40077267164	1918	1925	1925	1916	48529
432	20230926	115000	39984009664	1925	1939	1939	1925	37664
433	20230926	114900	39911329953	1939	1938	1940	1934	16531
434	20230926	114800	39879307520	1938	1938	1940	1936	11379
435	20230926	114700	39857259464	1938	1940	1940	1938	2073
436	20230926	114600	39853241218	1938	1939	1940	1936	22588
437	20230926	114500	39809455695	1940	1940	1940	1939	10213
438	20230926	114400	39789645905	1940	1940	1941	1938	10001
439	20230926	114300	39770254106	1940	1939	1941	1939	13376
440	20230926	114200	39744310706	1939	1935	1939	1935	10919
441	20230926	114100	39723146621	1937	1935	1939	1935	12650
442	20230926	114000	39698654055	1935	1934	1936	1933	8841
443	20230926	113900	39681551190	1934	1933	1934	1933	6764
444	20230926	113800	39668476214	1934	1935	1935	1933	7607
445	20230926	113700	39653761329	1935	1934	1936	1933	18754
446	20230926	113600	39617468315	1934	1931	1934	1927	19202
447	20230926	113500	39580425093	1931	1929	1934	1927	12744
448	20230926	113400	39555845169	1928	1930	1936	1926	19519
449	20230926	113300	39518151926	1929	1931	1940	1926	35781
450	20230926	113200	39448947367	1937	1936	1941	1930	41641
451	20230926	113100	39368355329	1936	1925	1947	1925	78224
452	20230926	113000	39216867613	1926	1920	1926	1916	17286
453	20230926	112900	39183610201	1920	1908	1920	1905	11787
454	20230926	112800	39161073906	1908	1918	1919	1903	22414
455	20230926	112700	39118223720	1918	1922	1923	1918	15791
456	20230926	112600	39087900939	1922	1923	1925	1921	11755
457	20230926	112500	39065298073	1924	1927	1927	1924	10355
458	20230926	112400	39045364583	1927	1925	1927	1924	8921
459	20230926	112300	39028192922	1925	1930	1930	1925	22778
460	20230926	112200	38984275489	1930	1932	1932	1928	15023
461	20230926	112100	38955278915	1931	1928	1932	1927	15258
462	20230926	112000	38925839783	1930	1932	1937	1927	27535
463	20230926	111900	38872699613	1936	1928	1938	1928	46682
464	20230926	111800	38782424209	1928	1906	1934	1906	79177
465	20230926	111700	38630211530	1906	1894	1906	1894	47322
466	20230926	111600	38540351609	1893	1892	1896	1888	60655
467	20230926	111500	38425682110	1892	1892	1900	1887	81500
468	20230926	111400	38271309223	1892	1910	1912	1891	186915
469	20230926	111300	37915906848	1910	1917	1917	1910	56073
470	20230926	111200	37808697893	1915	1919	1922	1915	12525
471	20230926	111100	37784688116	1919	1918	1920	1915	17568
472	20230926	111000	37751009375	1917	1914	1918	1913	25932
473	20230926	110900	37701353883	1915	1917	1919	1913	44180
474	20230926	110800	37616753740	1918	1923	1924	1917	23754
475	20230926	110700	37571148999	1923	1929	1929	1918	46009
476	20230926	110600	37482747601	1929	1916	1929	1915	58365
477	20230926	110500	37370723894	1915	1919	1920	1915	15042
478	20230926	110400	37341890534	1919	1922	1922	1912	60562
479	20230926	110300	37225851225	1922	1920	1936	1918	61270
480	20230926	110200	37107909223	1920	1916	1937	1914	68347
481	20230926	110100	36976619097	1916	1940	1940	1916	75011
482	20230926	110000	36832241119	1940	1941	1943	1936	41871
483	20230926	105900	36750994332	1941	1944	1944	1941	21646
484	20230926	105800	36708961406	1942	1946	1949	1942	26814
485	20230926	105700	36656776193	1946	1945	1947	1939	50546
486	20230926	105600	36558645884	1947	1929	1948	1928	85143
487	20230926	105500	36393286193	1929	1938	1942	1924	152292
488	20230926	105400	36099173493	1940	1949	1950	1924	263417
489	20230926	105300	35590249320	1949	1955	1955	1936	231978
490	20230926	105200	35138638973	1954	1997	1997	1954	219769
491	20230926	105100	34704594874	1996	2015	2015	1996	127925
492	20230926	105000	34448564480	2015	2015	2015	2010	7691
493	20230926	104900	34433090300	2010	2020	2020	2010	40977
494	20230926	104800	34350575935	2020	2010	2025	2010	19747
495	20230926	104700	34310702185	2015	2015	2015	2005	30991
496	20230926	104600	34248390550	2010	2015	2015	2005	12694
497	20230926	104500	34222871355	2010	2010	2015	2005	14529
498	20230926	104400	34193674525	2010	2020	2020	2010	33960
499	20230926	104300	34125381280	2015	2020	2020	2015	12311
500	20230926	104200	34100541565	2020	2015	2020	2010	7317
501	20230926	104100	34085791885	2015	2020	2020	2010	24630
502	20230926	104000	34036143365	2020	2015	2020	2010	28430
503	20230926	103900	33978849645	2020	2015	2020	2010	10125
504	20230926	103800	33958482850	2015	2005	2015	2005	22148
505	20230926	103700	33913999285	2010	2020	2020	2010	42154
506	20230926	103600	33829105525	2025	2015	2025	2015	19940
507	20230926	103500	33788865755	2015	2015	2020	2010	39715
508	20230926	103400	33708839285	2020	2025	2025	2015	34694
509	20230926	103300	33638776160	2025	2030	2030	2025	31478
510	20230926	103200	33575032100	2030	2040	2040	2025	35883
511	20230926	103100	33502116970	2035	2040	2045	2035	17200
512	20230926	103000	33467053725	2040	2025	2045	2025	40638
513	20230926	102900	33384337220	2025	2020	2025	2020	25735
514	20230926	102800	33332253990	2020	2025	2030	2020	30962
515	20230926	102700	33269519120	2025	2015	2025	2015	37401
516	20230926	102600	33193949335	2015	2030	2030	2015	44511
517	20230926	102500	33103934765	2030	2035	2040	2025	41476
518	20230926	102400	33019622610	2040	2030	2040	2025	31452
519	20230926	102300	32955596755	2030	2020	2035	2020	81572
520	20230926	102200	32790244975	2020	2005	2025	2000	67573
521	20230926	102100	32654249355	2005	2005	2005	1998	59388
522	20230926	102000	32535445961	2005	2010	2010	2000	43533
523	20230926	101900	32448227591	2005	2005	2015	2000	48127
524	20230926	101800	32351708171	2005	2015	2020	2000	62419
525	20230926	101700	32226417816	2015	2025	2030	2015	54161
526	20230926	101600	32116990241	2025	2015	2030	2010	114635
527	20230926	101500	31885365426	2015	2020	2020	1996	324742
528	20230926	101400	31234736785	2020	2010	2025	2005	125079
529	20230926	101300	30982433190	2010	2065	2065	2000	428454
530	20230926	101200	30117760500	2065	2075	2075	2065	99027
531	20230926	101100	29912940630	2075	2080	2085	2075	31955
532	20230926	101000	29846502955	2080	2085	2090	2075	24044
533	20230926	100900	29796478705	2090	2090	2090	2080	29097
534	20230926	100800	29735780475	2090	2100	2100	2090	29503
535	20230926	100700	29674023395	2100	2085	2100	2085	63321
536	20230926	100600	29541443825	2090	2085	2090	2075	64935
537	20230926	100500	29406292555	2075	2065	2080	2065	43913
538	20230926	100400	29315265635	2065	2085	2085	2065	52880
539	20230926	100300	29205667145	2085	2080	2090	2075	57210
540	20230926	100200	29086478665	2080	2070	2080	2065	69444
541	20230926	100100	28942588340	2075	2055	2075	2040	206625
542	20230926	100000	28518227445	2060	2070	2075	2055	166307
543	20230926	095900	28175842640	2070	2100	2100	2070	98876
544	20230926	095800	27970190725	2100	2115	2115	2095	62121
545	20230926	095700	27839339705	2115	2090	2115	2085	118406
546	20230926	095600	27591351035	2090	2085	2090	2075	195664
547	20230926	095500	27184062875	2090	2100	2100	2085	164364
548	20230926	095400	26840473235	2095	2105	2110	2095	39258
549	20230926	095300	26758008625	2105	2110	2110	2100	43515
550	20230926	095200	26666345525	2110	2105	2120	2105	51200
551	20230926	095100	26558185080	2105	2120	2120	2095	177992
552	20230926	095000	26183833010	2115	2120	2125	2115	76072
553	20230926	094900	26022553040	2120	2125	2130	2120	158316
554	20230926	094800	25686601645	2125	2130	2135	2125	87807
555	20230926	094700	25499577035	2135	2140	2145	2130	46747
556	20230926	094600	25399645605	2140	2125	2155	2125	104150
557	20230926	094500	25176747710	2125	2130	2135	2125	19704
558	20230926	094400	25134795615	2135	2140	2145	2125	60760
559	20230926	094300	25005120455	2145	2110	2145	2110	70469
560	20230926	094200	24855204485	2115	2115	2125	2105	161353
561	20230926	094100	24514537015	2115	2135	2140	2115	79615
562	20230926	094000	24345293570	2135	2120	2135	2115	110458
563	20230926	093900	24111172735	2120	2150	2150	2120	110384
564	20230926	093800	23875791295	2150	2145	2160	2140	164614
565	20230926	093700	23521499600	2145	2125	2155	2120	189769
566	20230926	093600	23115754465	2120	2130	2130	2105	328006
567	20230926	093500	22421623580	2130	2135	2150	2120	326722
568	20230926	093400	21723849085	2135	2165	2175	2130	407875
569	20230926	093300	20847355495	2165	2190	2200	2155	409677
570	20230926	093200	19957833485	2190	2225	2225	2165	605744
571	20230926	093100	18630352270	2225	2200	2240	2195	1367779
572	20230926	093000	15591507750	2195	2145	2195	2140	862439
573	20230926	092900	13710714555	2140	2155	2155	2135	123553
574	20230926	092800	13445675090	2150	2140	2155	2130	221700
575	20230926	092700	12969468475	2140	2125	2140	2125	136205
576	20230926	092600	12678966070	2130	2135	2135	2125	74233
577	20230926	092500	12520860730	2135	2135	2135	2125	53579
578	20230926	092400	12406629435	2130	2125	2135	2120	91762
579	20230926	092300	12211467200	2130	2100	2130	2095	160873
580	20230926	092200	11871307570	2105	2120	2125	2100	201731
581	20230926	092100	11446265655	2120	2135	2135	2120	80378
582	20230926	092000	11275294640	2130	2135	2140	2130	61565
583	20230926	091900	11143873205	2135	2150	2155	2130	80943
584	20230926	091800	10970695170	2145	2130	2150	2130	127498
585	20230926	091700	10697388925	2140	2120	2140	2120	102596
586	20230926	091600	10478948265	2120	2125	2130	2105	256669
587	20230926	091500	9936292665	2125	2155	2160	2125	144213
588	20230926	091400	9627985320	2155	2150	2165	2145	120012
589	20230926	091300	9368779850	2155	2155	2155	2145	65089
590	20230926	091200	9228775330	2150	2140	2160	2130	126736
591	20230926	091100	8957118350	2145	2145	2160	2140	151221
592	20230926	091000	8632367640	2145	2180	2185	2140	303519
593	20230926	090900	7975799755	2180	2140	2180	2135	368476
594	20230926	090800	7180058900	2135	2115	2145	2110	131276
595	20230926	090700	6900296240	2110	2115	2125	2105	180838
596	20230926	090600	6518468810	2115	2135	2140	2110	180954
597	20230926	090500	6133752480	2135	2125	2145	2120	125301
598	20230926	090400	5866280615	2130	2145	2180	2120	502741
599	20230926	090300	4781712925	2140	2120	2150	2115	261448
600	20230926	090200	4223169410	2115	2150	2165	2115	375042
601	20230926	090100	3419429255	2150	2125	2170	2100	919119
602	20230926	090000	1452761900	2125	2080	2130	2065	695070