KissMeData/046970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192600	18901872668	1967	1967	1967	1967	73279
3	20230922	192500	18901872668	1967	1967	1967	1967	0
4	20230922	192400	18901872668	1967	1967	1967	1967	0
5	20230922	192300	18901872668	1967	1967	1967	1967	0
6	20230922	192200	18901872668	1967	1967	1967	1967	0
7	20230922	192100	18901872668	1967	1967	1967	1967	0
8	20230922	192000	18901872668	1967	1967	1967	1967	0
9	20230922	191900	18901872668	1967	1967	1967	1967	0
10	20230922	191800	18901872668	1967	1967	1967	1967	0
11	20230922	191700	18901872668	1967	1967	1967	1967	0
12	20230922	191600	18901872668	1967	1967	1967	1967	0
13	20230922	191500	18901872668	1967	1967	1967	1967	0
14	20230922	191400	18901872668	1967	1967	1967	1967	0
15	20230922	191300	18901872668	1967	1967	1967	1967	0
16	20230922	191200	18901872668	1967	1967	1967	1967	0
17	20230922	191100	18901872668	1967	1967	1967	1967	0
18	20230922	191000	18901872668	1967	1967	1967	1967	0
19	20230922	190900	18901872668	1967	1967	1967	1967	0
20	20230922	190800	18901872668	1967	1967	1967	1967	0
21	20230922	190700	18901872668	1967	1967	1967	1967	0
22	20230922	190600	18901872668	1967	1967	1967	1967	0
23	20230922	190500	18901872668	1967	1967	1967	1967	0
24	20230922	190400	18901872668	1967	1967	1967	1967	0
25	20230922	190300	18901872668	1967	1967	1967	1967	0
26	20230922	190200	18901872668	1967	1967	1967	1967	0
27	20230922	190100	18901872668	1967	1967	1967	1967	0
28	20230922	190000	18901872668	1967	1967	1967	1967	0
29	20230922	185900	18901872668	1967	1967	1967	1967	0
30	20230922	185800	18901872668	1967	1967	1967	1967	0
31	20230922	185700	18901872668	1967	1967	1967	1967	0
32	20230922	185600	18901872668	1967	1967	1967	1967	73279
33	20230922	185500	18901872668	1967	1967	1967	1967	0
34	20230922	185400	18901872668	1967	1967	1967	1967	0
35	20230922	185300	18901872668	1967	1967	1967	1967	0
36	20230922	185200	18901872668	1967	1967	1967	1967	0
37	20230922	185100	18901872668	1967	1967	1967	1967	0
38	20230922	185000	18901872668	1967	1967	1967	1967	0
39	20230922	184900	18901872668	1967	1967	1967	1967	0
40	20230922	184800	18901872668	1967	1967	1967	1967	0
41	20230922	184700	18901872668	1967	1967	1967	1967	0
42	20230922	184600	18901872668	1967	1967	1967	1967	0
43	20230922	184500	18901872668	1967	1967	1967	1967	0
44	20230922	184400	18901872668	1967	1967	1967	1967	0
45	20230922	184300	18901872668	1967	1967	1967	1967	0
46	20230922	184200	18901872668	1967	1967	1967	1967	0
47	20230922	184100	18901872668	1967	1967	1967	1967	0
48	20230922	184000	18901872668	1967	1967	1967	1967	0
49	20230922	183900	18901872668	1967	1967	1967	1967	0
50	20230922	183800	18901872668	1967	1967	1967	1967	0
51	20230922	183700	18901872668	1967	1967	1967	1967	0
52	20230922	183600	18901872668	1967	1967	1967	1967	0
53	20230922	183500	18901872668	1967	1967	1967	1967	0
54	20230922	183400	18901872668	1967	1967	1967	1967	0
55	20230922	183300	18901872668	1967	1967	1967	1967	0
56	20230922	183200	18901872668	1967	1967	1967	1967	0
57	20230922	183100	18901872668	1967	1967	1967	1967	0
58	20230922	183000	18901872668	1967	1967	1967	1967	0
59	20230922	182900	18901872668	1967	1967	1967	1967	0
60	20230922	182800	18901872668	1967	1967	1967	1967	0
61	20230922	182700	18901872668	1967	1967	1967	1967	0
62	20230922	182600	18901872668	1967	1967	1967	1967	73279
63	20230922	182500	18901872668	1967	1967	1967	1967	0
64	20230922	182400	18901872668	1967	1967	1967	1967	0
65	20230922	182300	18901872668	1967	1967	1967	1967	0
66	20230922	182200	18901872668	1967	1967	1967	1967	0
67	20230922	182100	18901872668	1967	1967	1967	1967	0
68	20230922	182000	18901872668	1967	1967	1967	1967	0
69	20230922	181900	18901872668	1967	1967	1967	1967	0
70	20230922	181800	18901872668	1967	1967	1967	1967	0
71	20230922	181700	18901872668	1967	1967	1967	1967	0
72	20230922	181600	18901872668	1967	1967	1967	1967	0
73	20230922	181500	18901872668	1967	1967	1967	1967	0
74	20230922	181400	18901872668	1967	1967	1967	1967	0
75	20230922	181300	18901872668	1967	1967	1967	1967	0
76	20230922	181200	18901872668	1967	1967	1967	1967	0
77	20230922	181100	18901872668	1967	1967	1967	1967	0
78	20230922	181000	18901872668	1967	1967	1967	1967	0
79	20230922	180900	18901872668	1967	1967	1967	1967	0
80	20230922	180800	18901872668	1967	1967	1967	1967	0
81	20230922	180700	18901872668	1967	1967	1967	1967	0
82	20230922	180600	18901872668	1967	1967	1967	1967	0
83	20230922	180500	18901872668	1967	1967	1967	1967	0
84	20230922	180400	18901872668	1967	1967	1967	1967	0
85	20230922	180300	18901872668	1967	1967	1967	1967	0
86	20230922	180200	18901872668	1967	1967	1967	1967	0
87	20230922	180100	18901872668	1967	1967	1967	1967	0
88	20230922	180000	18901872668	1967	1967	1967	1967	0
89	20230922	175900	18901872668	1967	1967	1967	1967	0
90	20230922	175800	18901872668	1967	1967	1967	1967	0
91	20230922	175700	18901872668	1967	1967	1967	1967	0
92	20230922	175600	18901872668	1967	1967	1967	1967	73279
93	20230922	175500	18901872668	1967	1967	1967	1967	0
94	20230922	175400	18901872668	1967	1967	1967	1967	0
95	20230922	175300	18901872668	1967	1967	1967	1967	0
96	20230922	175200	18901872668	1967	1967	1967	1967	0
97	20230922	175100	18901872668	1967	1967	1967	1967	0
98	20230922	175000	18901872668	1967	1967	1967	1967	0
99	20230922	174900	18901872668	1967	1967	1967	1967	0
100	20230922	174800	18901872668	1967	1967	1967	1967	0
101	20230922	174700	18901872668	1967	1967	1967	1967	0
102	20230922	174600	18901872668	1967	1967	1967	1967	0
103	20230922	174500	18901872668	1967	1967	1967	1967	0
104	20230922	174400	18901872668	1967	1967	1967	1967	0
105	20230922	174300	18901872668	1967	1967	1967	1967	0
106	20230922	174200	18901872668	1967	1967	1967	1967	0
107	20230922	174100	18901872668	1967	1967	1967	1967	0
108	20230922	174000	18901872668	1967	1967	1967	1967	0
109	20230922	173900	18901872668	1967	1967	1967	1967	0
110	20230922	173800	18901872668	1967	1967	1967	1967	0
111	20230922	173700	18901872668	1967	1967	1967	1967	0
112	20230922	173600	18901872668	1967	1967	1967	1967	0
113	20230922	173500	18901872668	1967	1967	1967	1967	0
114	20230922	173400	18901872668	1967	1967	1967	1967	0
115	20230922	173300	18901872668	1967	1967	1967	1967	0
116	20230922	173200	18901872668	1967	1967	1967	1967	0
117	20230922	173100	18901872668	1967	1967	1967	1967	0
118	20230922	173000	18901872668	1967	1967	1967	1967	0
119	20230922	172900	18901872668	1967	1967	1967	1967	0
120	20230922	172800	18901872668	1967	1967	1967	1967	0
121	20230922	172700	18901872668	1967	1967	1967	1967	0
122	20230922	172600	18901872668	1967	1967	1967	1967	73279
123	20230922	172500	18901872668	1967	1967	1967	1967	0
124	20230922	172400	18901872668	1967	1967	1967	1967	0
125	20230922	172300	18901872668	1967	1967	1967	1967	0
126	20230922	172200	18901872668	1967	1967	1967	1967	0
127	20230922	172100	18901872668	1967	1967	1967	1967	0
128	20230922	172000	18901872668	1967	1967	1967	1967	0
129	20230922	171900	18901872668	1967	1967	1967	1967	0
130	20230922	171800	18901872668	1967	1967	1967	1967	0
131	20230922	171700	18901872668	1967	1967	1967	1967	0
132	20230922	171600	18901872668	1967	1967	1967	1967	0
133	20230922	171500	18901872668	1967	1967	1967	1967	0
134	20230922	171400	18901872668	1967	1967	1967	1967	0
135	20230922	171300	18901872668	1967	1967	1967	1967	0
136	20230922	171200	18901872668	1967	1967	1967	1967	0
137	20230922	171100	18901872668	1967	1967	1967	1967	0
138	20230922	171000	18901872668	1967	1967	1967	1967	0
139	20230922	170900	18901872668	1967	1967	1967	1967	0
140	20230922	170800	18901872668	1967	1967	1967	1967	0
141	20230922	170700	18901872668	1967	1967	1967	1967	0
142	20230922	170600	18901872668	1967	1967	1967	1967	0
143	20230922	170500	18901872668	1967	1967	1967	1967	0
144	20230922	170400	18901872668	1967	1967	1967	1967	0
145	20230922	170300	18901872668	1967	1967	1967	1967	0
146	20230922	170200	18901872668	1967	1967	1967	1967	0
147	20230922	170100	18901872668	1967	1967	1967	1967	0
148	20230922	170000	18901872668	1967	1967	1967	1967	0
149	20230922	165900	18901872668	1967	1967	1967	1967	0
150	20230922	165800	18901872668	1967	1967	1967	1967	0
151	20230922	165700	18901872668	1967	1967	1967	1967	0
152	20230922	165600	18901872668	1967	1967	1967	1967	73279
153	20230922	165500	18901872668	1967	1967	1967	1967	0
154	20230922	165400	18901872668	1967	1967	1967	1967	0
155	20230922	165300	18901872668	1967	1967	1967	1967	0
156	20230922	165200	18901872668	1967	1967	1967	1967	0
157	20230922	165100	18901872668	1967	1967	1967	1967	0
158	20230922	165000	18901872668	1967	1967	1967	1967	0
159	20230922	164900	18901872668	1967	1967	1967	1967	0
160	20230922	164800	18901872668	1967	1967	1967	1967	0
161	20230922	164700	18901872668	1967	1967	1967	1967	0
162	20230922	164600	18901872668	1967	1967	1967	1967	0
163	20230922	164500	18901872668	1967	1967	1967	1967	0
164	20230922	164400	18901872668	1967	1967	1967	1967	0
165	20230922	164300	18901872668	1967	1967	1967	1967	0
166	20230922	164200	18901872668	1967	1967	1967	1967	0
167	20230922	164100	18901872668	1967	1967	1967	1967	0
168	20230922	164000	18901872668	1967	1967	1967	1967	0
169	20230922	163900	18901872668	1967	1967	1967	1967	0
170	20230922	163800	18901872668	1967	1967	1967	1967	0
171	20230922	163700	18901872668	1967	1967	1967	1967	0
172	20230922	163600	18901872668	1967	1967	1967	1967	0
173	20230922	163500	18901872668	1967	1967	1967	1967	0
174	20230922	163400	18901872668	1967	1967	1967	1967	0
175	20230922	163300	18901872668	1967	1967	1967	1967	0
176	20230922	163200	18901872668	1967	1967	1967	1967	0
177	20230922	163100	18901872668	1967	1967	1967	1967	0
178	20230922	163000	18901872668	1967	1967	1967	1967	0
179	20230922	162900	18901872668	1967	1967	1967	1967	0
180	20230922	162800	18901872668	1967	1967	1967	1967	0
181	20230922	162700	18901872668	1967	1967	1967	1967	0
182	20230922	162600	18901872668	1967	1967	1967	1967	73279
183	20230922	162500	18901872668	1967	1967	1967	1967	0
184	20230922	162400	18901872668	1967	1967	1967	1967	0
185	20230922	162300	18901872668	1967	1967	1967	1967	0
186	20230922	162200	18901872668	1967	1967	1967	1967	0
187	20230922	162100	18901872668	1967	1967	1967	1967	0
188	20230922	162000	18901872668	1967	1967	1967	1967	0
189	20230922	161900	18901872668	1967	1967	1967	1967	0
190	20230922	161800	18901872668	1967	1967	1967	1967	0
191	20230922	161700	18901872668	1967	1967	1967	1967	0
192	20230922	161600	18901872668	1967	1967	1967	1967	0
193	20230922	161500	18901872668	1967	1967	1967	1967	0
194	20230922	161400	18901872668	1967	1967	1967	1967	0
195	20230922	161300	18901872668	1967	1967	1967	1967	0
196	20230922	161200	18901872668	1967	1967	1967	1967	0
197	20230922	161100	18901872668	1967	1967	1967	1967	0
198	20230922	161000	18901872668	1967	1967	1967	1967	0
199	20230922	160900	18901872668	1967	1967	1967	1967	0
200	20230922	160800	18901872668	1967	1967	1967	1967	0
201	20230922	160700	18901872668	1967	1967	1967	1967	0
202	20230922	160600	18901872668	1967	1967	1967	1967	0
203	20230922	160500	18901872668	1967	1967	1967	1967	0
204	20230922	160400	18901872668	1967	1967	1967	1967	0
205	20230922	160300	18901872668	1967	1967	1967	1967	0
206	20230922	160200	18901872668	1967	1967	1967	1967	0
207	20230922	160100	18901872668	1967	1967	1967	1967	0
208	20230922	160000	18901872668	1967	1967	1967	1967	0
209	20230922	155900	18901872668	1967	1967	1967	1967	0
210	20230922	155800	18901872668	1967	1967	1967	1967	0
211	20230922	155700	18901872668	1967	1967	1967	1967	0
212	20230922	155600	18901872668	1967	1967	1967	1967	73279
213	20230922	155500	18901872668	1967	1967	1967	1967	0
214	20230922	155400	18901872668	1967	1967	1967	1967	0
215	20230922	155300	18901872668	1967	1967	1967	1967	0
216	20230922	155200	18901872668	1967	1967	1967	1967	0
217	20230922	155100	18901872668	1967	1967	1967	1967	0
218	20230922	155000	18901872668	1967	1967	1967	1967	0
219	20230922	154900	18901872668	1967	1967	1967	1967	0
220	20230922	154800	18901872668	1967	1967	1967	1967	0
221	20230922	154700	18901872668	1967	1967	1967	1967	0
222	20230922	154600	18901872668	1967	1967	1967	1967	0
223	20230922	154500	18901872668	1967	1967	1967	1967	0
224	20230922	154400	18901872668	1967	1967	1967	1967	0
225	20230922	154300	18901872668	1967	1967	1967	1967	0
226	20230922	154200	18901872668	1967	1967	1967	1967	0
227	20230922	154100	18901872668	1967	1967	1967	1967	0
228	20230922	154000	18901872668	1967	1967	1967	1967	0
229	20230922	153900	18901872668	1967	1967	1967	1967	0
230	20230922	153800	18901872668	1967	1967	1967	1967	0
231	20230922	153700	18901872668	1967	1967	1967	1967	0
232	20230922	153600	18901872668	1967	1967	1967	1967	0
233	20230922	153500	18901872668	1967	1967	1967	1967	0
234	20230922	153400	18901872668	1967	1967	1967	1967	0
235	20230922	153300	18901872668	1967	1967	1967	1967	0
236	20230922	153200	18901872668	1967	1967	1967	1967	0
237	20230922	153100	18901872668	1967	1967	1967	1967	0
238	20230922	153000	18901872668	1967	1967	1967	1967	73279
239	20230922	152900	18757732875	1968	1968	1968	1968	0
240	20230922	152800	18757732875	1968	1968	1968	1968	0
241	20230922	152700	18757732875	1968	1968	1968	1968	0
242	20230922	152600	18757732875	1968	1968	1968	1968	0
243	20230922	152500	18757732875	1968	1968	1968	1968	0
244	20230922	152400	18757732875	1968	1968	1968	1968	0
245	20230922	152300	18757732875	1968	1968	1968	1968	0
246	20230922	152200	18757732875	1968	1968	1968	1968	0
247	20230922	152100	18757732875	1968	1968	1968	1968	0
248	20230922	152000	18757732875	1968	1968	1968	1968	0
249	20230922	151900	18757732875	1968	1973	1973	1967	17939
250	20230922	151800	18722401504	1973	1968	1975	1967	25066
251	20230922	151700	18672961723	1971	1968	1971	1967	20977
252	20230922	151600	18631651032	1970	1970	1971	1967	14107
253	20230922	151500	18603867539	1971	1971	1974	1970	14771
254	20230922	151400	18574745643	1972	1971	1972	1971	3226
255	20230922	151300	18568386022	1973	1970	1973	1970	3856
256	20230922	151200	18560786493	1971	1969	1971	1969	8680
257	20230922	151100	18543686746	1969	1970	1970	1967	10851
258	20230922	151000	18522315918	1970	1971	1973	1970	8391
259	20230922	150900	18505775214	1972	1970	1972	1970	3794
260	20230922	150800	18498296965	1972	1971	1972	1970	2708
261	20230922	150700	18492959551	1971	1971	1972	1970	1923
262	20230922	150600	18489169525	1972	1975	1975	1972	6697
263	20230922	150500	18475946015	1975	1971	1975	1970	11999
264	20230922	150400	18452279795	1971	1969	1971	1967	9604
265	20230922	150300	18433358612	1967	1965	1968	1965	4765
266	20230922	150200	18423986883	1965	1966	1966	1965	4987
267	20230922	150100	18414184653	1966	1965	1970	1963	8989
268	20230922	150000	18396511906	1963	1963	1964	1963	3805
269	20230922	145900	18389041923	1963	1966	1966	1963	17354
270	20230922	145800	18354943344	1966	1965	1966	1965	1311
271	20230922	145700	18352367093	1965	1965	1966	1965	2322
272	20230922	145600	18347803958	1966	1966	1967	1965	4634
273	20230922	145500	18338693896	1967	1966	1971	1965	1230
274	20230922	145400	18336274103	1970	1970	1972	1965	14327
275	20230922	145300	18308090560	1970	1969	1970	1967	4016
276	20230922	145200	18300181606	1970	1966	1970	1966	1441
277	20230922	145100	18297346383	1966	1972	1972	1966	1997
278	20230922	145000	18293415301	1970	1970	1974	1970	16792
279	20230922	144900	18260318383	1971	1973	1977	1970	6444
280	20230922	144800	18247608131	1977	1976	1980	1973	45356
281	20230922	144700	18158015095	1976	1971	1978	1970	8173
282	20230922	144600	18141884690	1971	1972	1973	1971	2959
283	20230922	144500	18136049522	1971	1972	1973	1971	10378
284	20230922	144400	18115578391	1972	1963	1972	1963	18267
285	20230922	144300	18079610365	1963	1963	1965	1963	1143
286	20230922	144200	18077365397	1963	1965	1966	1963	4884
287	20230922	144100	18067774327	1965	1963	1966	1963	2462
288	20230922	144000	18062937414	1965	1965	1966	1962	10361
289	20230922	143900	18042581054	1965	1967	1967	1964	1615
290	20230922	143800	18039407353	1967	1962	1967	1962	4559
291	20230922	143700	18030447644	1963	1960	1963	1959	5777
292	20230922	143600	18019119321	1961	1959	1961	1959	540
293	20230922	143500	18018061053	1960	1960	1960	1960	851
294	20230922	143400	18016393093	1960	1959	1960	1958	1522
295	20230922	143300	18013412623	1959	1958	1959	1958	856
296	20230922	143200	18011735792	1958	1960	1960	1958	30153
297	20230922	143100	17952694470	1958	1960	1961	1958	33559
298	20230922	143000	17886971328	1960	1958	1960	1958	329
299	20230922	142900	17886326745	1958	1959	1959	1958	3517
300	20230922	142800	17879439633	1959	1958	1959	1958	3232
301	20230922	142700	17873109456	1957	1958	1958	1957	8705
302	20230922	142600	17856065180	1958	1959	1959	1958	1657
303	20230922	142500	17852820304	1959	1959	1959	1959	3088
304	20230922	142400	17846770912	1959	1959	1959	1958	5118
305	20230922	142300	17836749064	1959	1958	1959	1958	4079
306	20230922	142200	17828761191	1959	1961	1961	1958	4818
307	20230922	142100	17819319918	1961	1959	1961	1958	11116
308	20230922	142000	17797524548	1959	1958	1959	1957	2256
309	20230922	141900	17793105678	1959	1958	1959	1957	7773
310	20230922	141800	17777893861	1958	1962	1962	1958	13496
311	20230922	141700	17751453102	1961	1961	1961	1961	2203
312	20230922	141600	17747133019	1962	1963	1963	1961	3818
313	20230922	141500	17739643782	1963	1964	1964	1963	221
314	20230922	141400	17739209758	1963	1964	1964	1963	1285
315	20230922	141300	17736687241	1964	1964	1965	1963	7426
316	20230922	141200	17722104119	1963	1962	1963	1962	2070
317	20230922	141100	17718041168	1961	1961	1961	1959	11631
318	20230922	141000	17695252720	1959	1959	1961	1959	10910
319	20230922	140900	17673869362	1959	1961	1963	1959	1125
320	20230922	140800	17671662614	1961	1959	1961	1957	1598
321	20230922	140700	17668530490	1957	1957	1960	1957	6527
322	20230922	140600	17655753845	1960	1960	1960	1956	8521
323	20230922	140500	17639058033	1960	1961	1962	1960	2831
324	20230922	140400	17633507131	1956	1963	1963	1955	13105
325	20230922	140300	17607847721	1963	1961	1963	1961	1872
326	20230922	140200	17604176557	1962	1959	1962	1959	3096
327	20230922	140100	17598106169	1959	1960	1960	1957	5657
328	20230922	140000	17587029073	1956	1959	1960	1955	14190
329	20230922	135900	17559272746	1956	1955	1958	1955	7238
330	20230922	135800	17545117598	1955	1952	1960	1950	37025
331	20230922	135700	17472883527	1952	1960	1963	1951	64174
332	20230922	135600	17347448853	1960	1964	1964	1960	2643
333	20230922	135500	17342264862	1964	1964	1964	1963	2538
334	20230922	135400	17337280238	1962	1963	1964	1961	7938
335	20230922	135300	17321705949	1964	1962	1964	1962	608
336	20230922	135200	17320513047	1963	1963	1964	1963	2694
337	20230922	135100	17315224710	1963	1964	1964	1962	1892
338	20230922	135000	17311510558	1963	1962	1963	1960	14515
339	20230922	134900	17283027888	1961	1964	1964	1961	6383
340	20230922	134800	17270502595	1963	1961	1963	1961	1704
341	20230922	134700	17267157853	1961	1960	1962	1957	9478
342	20230922	134600	17248579548	1960	1955	1962	1954	31410
343	20230922	134500	17187080603	1955	1955	1957	1954	20036
344	20230922	134400	17147911959	1955	1956	1957	1955	19875
345	20230922	134300	17109048316	1957	1957	1957	1955	15556
346	20230922	134200	17078620661	1956	1957	1958	1956	14655
347	20230922	134100	17049942696	1957	1959	1959	1957	1970
348	20230922	134000	17046085594	1959	1959	1959	1956	17081
349	20230922	133900	17012652248	1959	1958	1961	1958	7195
350	20230922	133800	16998558488	1958	1960	1960	1958	12210
351	20230922	133700	16974648609	1960	1960	1960	1959	898
352	20230922	133600	16972888530	1960	1959	1960	1958	5740
353	20230922	133500	16961647350	1959	1960	1960	1959	1883
354	20230922	133400	16957957306	1960	1956	1960	1955	14208
355	20230922	133300	16930160444	1957	1958	1958	1956	19255
356	20230922	133200	16892485545	1956	1958	1960	1956	38608
357	20230922	133100	16816915431	1960	1961	1963	1957	21790
358	20230922	133000	16774233071	1961	1964	1966	1961	10238
359	20230922	132900	16754141708	1963	1967	1967	1962	40648
360	20230922	132800	16674283965	1967	1968	1968	1967	3639
361	20230922	132700	16667125542	1968	1968	1970	1967	2282
362	20230922	132600	16662633931	1967	1970	1971	1967	8243
363	20230922	132500	16646407833	1970	1973	1973	1970	13078
364	20230922	132400	16620639639	1973	1973	1973	1973	110
365	20230922	132300	16620422609	1973	1974	1974	1971	2075
366	20230922	132200	16616332163	1974	1972	1975	1971	1309
367	20230922	132100	16613749953	1973	1974	1974	1971	2717
368	20230922	132000	16608390586	1974	1972	1975	1972	1653
369	20230922	131900	16605128258	1974	1974	1974	1971	1052
370	20230922	131800	16603053926	1971	1968	1975	1968	7637
371	20230922	131700	16587999228	1970	1970	1970	1966	5005
372	20230922	131600	16578150604	1970	1966	1970	1966	16694
373	20230922	131500	16545307982	1966	1971	1971	1966	10320
374	20230922	131400	16525002352	1969	1970	1971	1968	6649
375	20230922	131300	16511908969	1969	1971	1972	1969	5834
376	20230922	131200	16500410195	1971	1971	1971	1969	2442
377	20230922	131100	16495598858	1971	1970	1972	1968	3209
378	20230922	131000	16489275307	1970	1966	1970	1966	3943
379	20230922	130900	16481516948	1966	1965	1967	1965	2417
380	20230922	130800	16476766603	1965	1966	1966	1965	1080
381	20230922	130700	16474643378	1966	1967	1967	1965	3760
382	20230922	130600	16467252446	1966	1969	1969	1965	1305
383	20230922	130500	16464686870	1966	1969	1970	1966	15584
384	20230922	130400	16434021915	1969	1968	1969	1967	11713
385	20230922	130300	16410974440	1966	1966	1968	1965	4020
386	20230922	130200	16403071610	1966	1966	1966	1960	82567
387	20230922	130100	16241166753	1966	1964	1968	1964	1821
388	20230922	130000	16237587617	1968	1964	1968	1963	9434
389	20230922	125900	16219058587	1967	1965	1968	1963	8529
390	20230922	125800	16202300785	1965	1968	1968	1964	2941
391	20230922	125700	16196520498	1968	1965	1968	1965	3083
392	20230922	125600	16190460108	1965	1965	1968	1965	1406
393	20230922	125500	16187697258	1965	1960	1968	1960	30909
394	20230922	125400	16127100885	1961	1967	1967	1961	21355
395	20230922	125300	16085179509	1966	1969	1969	1965	1868
396	20230922	125200	16081506532	1969	1967	1969	1964	8463
397	20230922	125100	16064869560	1966	1969	1971	1966	6090
398	20230922	125000	16052887880	1969	1973	1973	1968	15181
399	20230922	124900	16022980101	1973	1973	1974	1971	4855
400	20230922	124800	16013403872	1973	1971	1973	1971	2241
401	20230922	124700	16008985592	1971	1969	1971	1969	6890
402	20230922	124600	15995411641	1970	1971	1971	1969	8103
403	20230922	124500	15979448640	1971	1970	1972	1970	8924
404	20230922	124400	15961862507	1970	1970	1971	1969	11844
405	20230922	124300	15938535771	1970	1972	1972	1970	5116
406	20230922	124200	15928456720	1970	1969	1972	1967	15929
407	20230922	124100	15897085350	1966	1965	1969	1965	17083
408	20230922	124000	15863502396	1966	1965	1967	1964	9754
409	20230922	123900	15844329587	1964	1969	1969	1963	27129
410	20230922	123800	15791017723	1969	1969	1970	1968	13300
411	20230922	123700	15764830292	1969	1965	1970	1963	16584
412	20230922	123600	15732204758	1966	1970	1972	1960	15299
413	20230922	123500	15702138964	1972	1977	1977	1958	60669
414	20230922	123400	15582806794	1978	1978	1978	1977	3859
415	20230922	123300	15575174802	1979	1976	1979	1976	6587
416	20230922	123200	15562149329	1977	1978	1978	1975	4001
417	20230922	123100	15554240295	1979	1977	1981	1976	10005
418	20230922	123000	15534440831	1973	1978	1978	1972	13517
419	20230922	122900	15507739435	1978	1978	1981	1977	5329
420	20230922	122800	15497193652	1981	1983	1984	1977	62257
421	20230922	122700	15373862297	1983	1985	1985	1983	12953
422	20230922	122600	15348168798	1985	1993	1993	1985	29382
423	20230922	122500	15289753485	1993	1995	1995	1993	7421
424	20230922	122400	15274959788	1993	1991	1995	1991	6932
425	20230922	122300	15261155838	1991	1991	1991	1990	906
426	20230922	122200	15259352626	1991	1991	1992	1990	2528
427	20230922	122100	15254321529	1991	1990	1991	1988	4141
428	20230922	122000	15246082340	1991	1991	1992	1990	1516
429	20230922	121900	15243064751	1990	1989	1990	1988	6170
430	20230922	121800	15230791456	1989	1986	1989	1986	5787
431	20230922	121700	15219287739	1986	1988	1988	1985	14786
432	20230922	121600	15189917793	1988	1988	1990	1987	4099
433	20230922	121500	15181769815	1990	1988	1990	1987	4716
434	20230922	121400	15172396757	1988	1991	1991	1987	11720
435	20230922	121300	15149089502	1991	1992	1992	1991	2789
436	20230922	121200	15143536236	1992	1994	1994	1992	342
437	20230922	121100	15142854765	1994	1994	1995	1994	4677
438	20230922	121000	15133528176	1994	1990	1995	1989	1647
439	20230922	120900	15130246872	1990	1987	1990	1987	7525
440	20230922	120800	15115289377	1987	1984	1987	1983	11775
441	20230922	120700	15091933061	1983	1985	1986	1983	23187
442	20230922	120600	15045921223	1985	1986	1987	1985	13383
443	20230922	120500	15019343868	1986	1986	1987	1984	36593
444	20230922	120400	14946697996	1986	1993	1993	1986	13315
445	20230922	120300	14920219977	1989	1995	1995	1989	77345
446	20230922	120200	14766215803	1996	1996	1996	1994	576
447	20230922	120100	14765066231	1996	1995	1996	1993	9166
448	20230922	120000	14746793159	1995	1995	1995	1993	15956
449	20230922	115900	14714979140	1998	1995	1998	1995	2864
450	20230922	115800	14709264546	1994	1994	1997	1994	7699
451	20230922	115700	14693911231	1994	1993	1994	1993	4684
452	20230922	115600	14684571595	1993	1998	1999	1993	13229
453	20230922	115500	14658188970	1998	1998	1999	1994	28041
454	20230922	115400	14602218451	1998	1999	2000	1998	3963
455	20230922	115300	14594296483	1999	2000	2005	1999	3607
456	20230922	115200	14587082681	2000	2000	2005	2000	5646
457	20230922	115100	14575790676	2000	1998	2000	1998	2090
458	20230922	115000	14571614135	1998	2000	2000	1998	11231
459	20230922	114900	14549163116	2005	2005	2005	2000	6288
460	20230922	114800	14536577111	2005	1999	2005	1999	2792
461	20230922	114700	14530990250	1998	1997	1999	1997	4948
462	20230922	114600	14521102201	1997	1995	1997	1994	26481
463	20230922	114500	14468264877	1995	1998	1998	1995	6572
464	20230922	114400	14455148370	1998	1998	1999	1996	10200
465	20230922	114300	14434773009	1999	1999	1999	1998	3893
466	20230922	114200	14426991108	1998	2000	2000	1998	7169
467	20230922	114100	14412657253	2000	1997	2000	1996	13483
468	20230922	114000	14385716109	1997	1997	1999	1997	3757
469	20230922	113900	14378211721	1999	1999	2000	1997	11322
470	20230922	113800	14355587904	1999	2000	2005	1999	10825
471	20230922	113700	14333937083	2005	2005	2005	2000	4327
472	20230922	113600	14325278053	2000	2005	2005	2000	3181
473	20230922	113500	14318907773	2000	2000	2005	2000	5236
474	20230922	113400	14308430548	2000	1995	2005	1995	65196
475	20230922	113300	14178141281	1995	1993	1999	1992	33176
476	20230922	113200	14111967696	1993	1998	1999	1992	55464
477	20230922	113100	14001287938	1998	2010	2010	1998	90011
478	20230922	113000	13821195490	2010	2010	2010	2005	2807
479	20230922	112900	13815557670	2010	2005	2010	2005	7275
480	20230922	112800	13800954700	2010	2015	2015	2000	15839
481	20230922	112700	13769169415	2000	2015	2015	2000	58122
482	20230922	112600	13652515700	2015	2020	2020	2010	14413
483	20230922	112500	13623490635	2020	2015	2020	2015	2578
484	20230922	112400	13618287940	2020	2010	2020	2010	7218
485	20230922	112300	13603728340	2010	2020	2020	2010	12104
486	20230922	112200	13579334980	2020	2015	2020	2010	11520
487	20230922	112100	13556104380	2015	2025	2030	2005	74618
488	20230922	112000	13405686030	2035	2030	2035	2020	33857
489	20230922	111900	13337066000	2030	2035	2040	2030	5330
490	20230922	111800	13326218995	2040	2035	2040	2030	7002
491	20230922	111700	13311958250	2030	2040	2040	2030	1611
492	20230922	111600	13308680370	2035	2030	2040	2025	5371
493	20230922	111500	13297766360	2030	2030	2040	2025	5204
494	20230922	111400	13287200175	2030	2050	2050	2025	21261
495	20230922	111300	13244003085	2050	2045	2050	2040	9694
496	20230922	111200	13224197820	2045	2045	2050	2040	7635
497	20230922	111100	13208584925	2040	2050	2050	2040	616
498	20230922	111000	13207326440	2050	2045	2050	2040	1752
499	20230922	110900	13203738935	2045	2055	2055	2040	5929
500	20230922	110800	13191601180	2060	2040	2060	2040	108845
501	20230922	110700	12968853725	2040	2040	2040	2030	8907
502	20230922	110600	12950718640	2040	2040	2040	2035	2574
503	20230922	110500	12945480270	2040	2040	2045	2025	11441
504	20230922	110400	12922229370	2045	2040	2045	2040	6852
505	20230922	110300	12908238735	2040	2040	2045	2035	686
506	20230922	110200	12906841955	2045	2045	2045	2040	4692
507	20230922	110100	12897265095	2045	2035	2045	2030	24772
508	20230922	110000	12846867085	2035	2030	2035	2025	14528
509	20230922	105900	12817362335	2020	2035	2035	2015	43175
510	20230922	105800	12730041550	2035	2030	2035	2025	15480
511	20230922	105700	12698617095	2035	2030	2035	2025	1097
512	20230922	105600	12696390905	2035	2035	2035	2020	16200
513	20230922	105500	12663565955	2035	2035	2035	2030	2054
514	20230922	105400	12659389875	2030	2025	2030	2025	5894
515	20230922	105300	12647443830	2025	2035	2035	2025	30562
516	20230922	105200	12585473030	2035	2045	2045	2035	26522
517	20230922	105100	12531448135	2045	2045	2050	2040	2772
518	20230922	105000	12525783110	2045	2045	2045	2040	4566
519	20230922	104900	12516467710	2045	2050	2050	2035	5337
520	20230922	104800	12505582880	2050	2040	2050	2035	5678
521	20230922	104700	12494003970	2050	2035	2050	2035	13727
522	20230922	104600	12466024795	2035	2040	2045	2035	10060
523	20230922	104500	12445548305	2040	2045	2045	2035	10372
524	20230922	104400	12424398220	2045	2045	2050	2040	6412
525	20230922	104300	12411283935	2045	2045	2050	2040	6021
526	20230922	104200	12398972560	2045	2045	2050	2045	3674
527	20230922	104100	12391458150	2045	2045	2050	2035	8247
528	20230922	104000	12374618730	2045	2045	2045	2035	13708
529	20230922	103900	12346683145	2045	2045	2045	2040	1035
530	20230922	103800	12344567195	2040	2045	2045	2035	2846
531	20230922	103700	12338759815	2040	2050	2050	2035	13742
532	20230922	103600	12310737175	2050	2045	2055	2040	8196
533	20230922	103500	12293970855	2045	2045	2050	2040	1773
534	20230922	103400	12290349960	2045	2030	2045	2030	2116
535	20230922	103300	12286028635	2030	2050	2050	2030	54927
536	20230922	103200	12174227475	2050	2060	2060	2045	24444
537	20230922	103100	12123944880	2060	2040	2060	2035	24689
538	20230922	103000	12073403840	2040	2035	2040	2030	8132
539	20230922	102900	12056855875	2035	2030	2035	2025	7140
540	20230922	102800	12042356585	2030	2045	2045	2025	32708
541	20230922	102700	11975864135	2045	2040	2050	2035	29544
542	20230922	102600	11915542725	2040	2040	2040	2030	2134
543	20230922	102500	11911198035	2035	2040	2040	2030	14621
544	20230922	102400	11881443715	2040	2035	2040	2035	5919
545	20230922	102300	11869379945	2040	2025	2040	2020	24780
546	20230922	102200	11819134810	2030	2025	2030	2020	32184
547	20230922	102100	11753990710	2025	2035	2035	2025	35404
548	20230922	102000	11682185075	2030	2030	2040	2025	39452
549	20230922	101900	11602200605	2030	2040	2045	2030	39053
550	20230922	101800	11522739420	2040	2040	2045	2040	12047
551	20230922	101700	11498153200	2040	2045	2055	2040	42532
552	20230922	101600	11411168140	2055	2045	2055	2035	20671
553	20230922	101500	11368938715	2050	2045	2050	2035	23102
554	20230922	101400	11321788655	2050	2055	2055	2045	23122
555	20230922	101300	11274457715	2055	2040	2055	2040	20126
556	20230922	101200	11233142670	2055	2055	2055	2040	26269
557	20230922	101100	11179356020	2055	2060	2070	2055	29183
558	20230922	101000	11119212790	2050	2050	2055	2040	37233
559	20230922	100900	11042950125	2055	2045	2055	2045	18444
560	20230922	100800	11005188550	2045	2050	2050	2040	28587
561	20230922	100700	10946764380	2050	2055	2060	2050	10948
562	20230922	100600	10924294875	2060	2050	2060	2040	56613
563	20230922	100500	10808366970	2050	2055	2055	2050	25418
564	20230922	100400	10756223135	2055	2070	2070	2050	39198
565	20230922	100300	10675556180	2070	2060	2070	2060	21221
566	20230922	100200	10631723015	2060	2060	2065	2055	21781
567	20230922	100100	10586879720	2060	2065	2065	2055	12122
568	20230922	100000	10561913945	2065	2070	2075	2060	28890
569	20230922	095900	10502195350	2070	2060	2070	2050	46599
570	20230922	095800	10406372315	2055	2080	2085	2050	90685
571	20230922	095700	10218865780	2080	2090	2095	2080	40349
572	20230922	095600	10134666865	2090	2100	2100	2090	41747
573	20230922	095500	10047146885	2100	2105	2105	2100	8588
574	20230922	095400	10029098550	2105	2115	2115	2100	40672
575	20230922	095300	9943388270	2115	2120	2120	2110	22872
576	20230922	095200	9895062495	2120	2110	2120	2105	12919
577	20230922	095100	9867782750	2110	2115	2120	2110	19364
578	20230922	095000	9826911825	2115	2115	2125	2110	21246
579	20230922	094900	9781967540	2115	2125	2125	2115	5010
580	20230922	094800	9771344710	2125	2115	2135	2115	7740
581	20230922	094700	9754905785	2115	2120	2125	2110	24144
582	20230922	094600	9703833485	2120	2130	2130	2120	14418
583	20230922	094500	9673231895	2135	2135	2140	2130	7259
584	20230922	094400	9657751075	2135	2135	2140	2130	10020
585	20230922	094300	9636374565	2135	2135	2140	2125	19920
586	20230922	094200	9593925110	2135	2135	2140	2130	13059
587	20230922	094100	9566038515	2135	2150	2150	2135	12304
588	20230922	094000	9539678020	2150	2145	2155	2145	18393
589	20230922	093900	9500147800	2150	2140	2150	2130	15885
590	20230922	093800	9466254600	2130	2150	2150	2130	49997
591	20230922	093700	9359332825	2150	2145	2155	2140	38209
592	20230922	093600	9277221640	2145	2140	2155	2130	52448
593	20230922	093500	9164836875	2145	2100	2145	2095	79919
594	20230922	093400	8995706520	2100	2110	2110	2095	32265
595	20230922	093300	8927797530	2115	2100	2115	2095	42084
596	20230922	093200	8839189635	2100	2090	2105	2085	36839
597	20230922	093100	8762043655	2090	2105	2110	2090	78403
598	20230922	093000	8597685815	2110	2105	2115	2100	41832
599	20230922	092900	8509602280	2105	2115	2115	2095	74923
600	20230922	092800	8351966230	2115	2115	2125	2110	51624
601	20230922	092700	8242745575	2110	2130	2135	2110	86915
602	20230922	092600	8058761760	2125	2140	2145	2120	69081
603	20230922	092500	7911655365	2145	2145	2160	2135	48522
604	20230922	092400	7807669270	2150	2160	2175	2145	45844
605	20230922	092300	7708605980	2170	2140	2175	2130	81835
606	20230922	092200	7532421415	2130	2135	2150	2125	124770
607	20230922	092100	7266114570	2130	2165	2165	2120	201400
608	20230922	092000	6835498040	2160	2185	2185	2160	126897
609	20230922	091900	6560335625	2180	2190	2195	2180	69989
610	20230922	091800	6407318645	2180	2190	2195	2180	62589
611	20230922	091700	6270473005	2185	2215	2220	2185	158881
612	20230922	091600	5921061850	2215	2215	2225	2215	87362
613	20230922	091500	5727277960	2215	2230	2240	2215	139334
614	20230922	091400	5417489540	2235	2210	2245	2200	198161
615	20230922	091300	4976682625	2200	2225	2235	2200	260533
616	20230922	091200	4398008865	2225	2200	2235	2195	343206
617	20230922	091100	3636795430	2200	2215	2220	2160	330110
618	20230922	091000	2909911205	2215	2165	2220	2160	334546
619	20230922	090900	2175198700	2170	2110	2180	2110	215621
620	20230922	090800	1710653960	2120	2105	2120	2100	36251
621	20230922	090700	1634226720	2105	2105	2130	2100	62603
622	20230922	090600	1501862150	2115	2080	2115	2080	36857
623	20230922	090500	1424781115	2090	2070	2095	2070	55853
624	20230922	090400	1308564280	2075	2115	2130	2065	129763
625	20230922	090300	1037771615	2130	2145	2150	2110	106100
626	20230922	090200	811885620	2155	2095	2155	2090	88592
627	20230922	090100	623034460	2085	2105	2115	2080	118092
628	20230922	090000	375683405	2095	2080	2140	2080	175824