KissMeData/003280/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183800	9467072966	1930	1930	1930	1930	116131
3	20231025	183700	9467072966	1930	1930	1930	1930	0
4	20231025	183600	9467072966	1930	1930	1930	1930	0
5	20231025	183500	9467072966	1930	1930	1930	1930	0
6	20231025	183400	9467072966	1930	1930	1930	1930	0
7	20231025	183300	9467072966	1930	1930	1930	1930	0
8	20231025	183200	9467072966	1930	1930	1930	1930	0
9	20231025	183100	9467072966	1930	1930	1930	1930	0
10	20231025	183000	9467072966	1930	1930	1930	1930	0
11	20231025	182900	9467072966	1930	1930	1930	1930	0
12	20231025	182800	9467072966	1930	1930	1930	1930	0
13	20231025	182700	9467072966	1930	1930	1930	1930	0
14	20231025	182600	9467072966	1930	1930	1930	1930	0
15	20231025	182500	9467072966	1930	1930	1930	1930	0
16	20231025	182400	9467072966	1930	1930	1930	1930	0
17	20231025	182300	9467072966	1930	1930	1930	1930	0
18	20231025	182200	9467072966	1930	1930	1930	1930	0
19	20231025	182100	9467072966	1930	1930	1930	1930	0
20	20231025	182000	9467072966	1930	1930	1930	1930	0
21	20231025	181900	9467072966	1930	1930	1930	1930	0
22	20231025	181800	9467072966	1930	1930	1930	1930	0
23	20231025	181700	9467072966	1930	1930	1930	1930	0
24	20231025	181600	9467072966	1930	1930	1930	1930	0
25	20231025	181500	9467072966	1930	1930	1930	1930	0
26	20231025	181400	9467072966	1930	1930	1930	1930	0
27	20231025	181300	9467072966	1930	1930	1930	1930	0
28	20231025	181200	9467072966	1930	1930	1930	1930	0
29	20231025	181100	9467072966	1930	1930	1930	1930	0
30	20231025	181000	9467072966	1930	1930	1930	1930	0
31	20231025	180900	9467072966	1930	1930	1930	1930	0
32	20231025	180800	9467072966	1930	1930	1930	1930	116131
33	20231025	180700	9467072966	1930	1930	1930	1930	0
34	20231025	180600	9467072966	1930	1930	1930	1930	0
35	20231025	180500	9467072966	1930	1930	1930	1930	0
36	20231025	180400	9467072966	1930	1930	1930	1930	0
37	20231025	180300	9467072966	1930	1930	1930	1930	0
38	20231025	180200	9467072966	1930	1930	1930	1930	0
39	20231025	180100	9467072966	1930	1930	1930	1930	0
40	20231025	180000	9467072966	1930	1930	1930	1930	0
41	20231025	175900	9467072966	1930	1930	1930	1930	0
42	20231025	175800	9467072966	1930	1930	1930	1930	0
43	20231025	175700	9467072966	1930	1930	1930	1930	0
44	20231025	175600	9467072966	1930	1930	1930	1930	0
45	20231025	175500	9467072966	1930	1930	1930	1930	0
46	20231025	175400	9467072966	1930	1930	1930	1930	0
47	20231025	175300	9467072966	1930	1930	1930	1930	0
48	20231025	175200	9467072966	1930	1930	1930	1930	0
49	20231025	175100	9467072966	1930	1930	1930	1930	0
50	20231025	175000	9467072966	1930	1930	1930	1930	0
51	20231025	174900	9467072966	1930	1930	1930	1930	0
52	20231025	174800	9467072966	1930	1930	1930	1930	0
53	20231025	174700	9467072966	1930	1930	1930	1930	0
54	20231025	174600	9467072966	1930	1930	1930	1930	0
55	20231025	174500	9467072966	1930	1930	1930	1930	0
56	20231025	174400	9467072966	1930	1930	1930	1930	0
57	20231025	174300	9467072966	1930	1930	1930	1930	0
58	20231025	174200	9467072966	1930	1930	1930	1930	0
59	20231025	174100	9467072966	1930	1930	1930	1930	0
60	20231025	174000	9467072966	1930	1930	1930	1930	0
61	20231025	173900	9467072966	1930	1930	1930	1930	0
62	20231025	173800	9467072966	1930	1930	1930	1930	116131
63	20231025	173700	9467072966	1930	1930	1930	1930	0
64	20231025	173600	9467072966	1930	1930	1930	1930	0
65	20231025	173500	9467072966	1930	1930	1930	1930	0
66	20231025	173400	9467072966	1930	1930	1930	1930	0
67	20231025	173300	9467072966	1930	1930	1930	1930	0
68	20231025	173200	9467072966	1930	1930	1930	1930	0
69	20231025	173100	9467072966	1930	1930	1930	1930	0
70	20231025	173000	9467072966	1930	1930	1930	1930	0
71	20231025	172900	9467072966	1930	1930	1930	1930	0
72	20231025	172800	9467072966	1930	1930	1930	1930	0
73	20231025	172700	9467072966	1930	1930	1930	1930	0
74	20231025	172600	9467072966	1930	1930	1930	1930	0
75	20231025	172500	9467072966	1930	1930	1930	1930	0
76	20231025	172400	9467072966	1930	1930	1930	1930	0
77	20231025	172300	9467072966	1930	1930	1930	1930	0
78	20231025	172200	9467072966	1930	1930	1930	1930	0
79	20231025	172100	9467072966	1930	1930	1930	1930	0
80	20231025	172000	9467072966	1930	1930	1930	1930	0
81	20231025	171900	9467072966	1930	1930	1930	1930	0
82	20231025	171800	9467072966	1930	1930	1930	1930	0
83	20231025	171700	9467072966	1930	1930	1930	1930	0
84	20231025	171600	9467072966	1930	1930	1930	1930	0
85	20231025	171500	9467072966	1930	1930	1930	1930	0
86	20231025	171400	9467072966	1930	1930	1930	1930	0
87	20231025	171300	9467072966	1930	1930	1930	1930	0
88	20231025	171200	9467072966	1930	1930	1930	1930	0
89	20231025	171100	9467072966	1930	1930	1930	1930	0
90	20231025	171000	9467072966	1930	1930	1930	1930	0
91	20231025	170900	9467072966	1930	1930	1930	1930	0
92	20231025	170800	9467072966	1930	1930	1930	1930	116131
93	20231025	170700	9467072966	1930	1930	1930	1930	0
94	20231025	170600	9467072966	1930	1930	1930	1930	0
95	20231025	170500	9467072966	1930	1930	1930	1930	0
96	20231025	170400	9467072966	1930	1930	1930	1930	0
97	20231025	170300	9467072966	1930	1930	1930	1930	0
98	20231025	170200	9467072966	1930	1930	1930	1930	0
99	20231025	170100	9467072966	1930	1930	1930	1930	0
100	20231025	170000	9467072966	1930	1930	1930	1930	0
101	20231025	165900	9467072966	1930	1930	1930	1930	0
102	20231025	165800	9467072966	1930	1930	1930	1930	0
103	20231025	165700	9467072966	1930	1930	1930	1930	0
104	20231025	165600	9467072966	1930	1930	1930	1930	0
105	20231025	165500	9467072966	1930	1930	1930	1930	0
106	20231025	165400	9467072966	1930	1930	1930	1930	0
107	20231025	165300	9467072966	1930	1930	1930	1930	0
108	20231025	165200	9467072966	1930	1930	1930	1930	0
109	20231025	165100	9467072966	1930	1930	1930	1930	0
110	20231025	165000	9467072966	1930	1930	1930	1930	0
111	20231025	164900	9467072966	1930	1930	1930	1930	0
112	20231025	164800	9467072966	1930	1930	1930	1930	0
113	20231025	164700	9467072966	1930	1930	1930	1930	0
114	20231025	164600	9467072966	1930	1930	1930	1930	0
115	20231025	164500	9467072966	1930	1930	1930	1930	0
116	20231025	164400	9467072966	1930	1930	1930	1930	0
117	20231025	164300	9467072966	1930	1930	1930	1930	0
118	20231025	164200	9467072966	1930	1930	1930	1930	0
119	20231025	164100	9467072966	1930	1930	1930	1930	0
120	20231025	164000	9467072966	1930	1930	1930	1930	0
121	20231025	163900	9467072966	1930	1930	1930	1930	0
122	20231025	163800	9467072966	1930	1930	1930	1930	116131
123	20231025	163700	9467072966	1930	1930	1930	1930	0
124	20231025	163600	9467072966	1930	1930	1930	1930	0
125	20231025	163500	9467072966	1930	1930	1930	1930	0
126	20231025	163400	9467072966	1930	1930	1930	1930	0
127	20231025	163300	9467072966	1930	1930	1930	1930	0
128	20231025	163200	9467072966	1930	1930	1930	1930	0
129	20231025	163100	9467072966	1930	1930	1930	1930	0
130	20231025	163000	9467072966	1930	1930	1930	1930	0
131	20231025	162900	9467072966	1930	1930	1930	1930	0
132	20231025	162800	9467072966	1930	1930	1930	1930	0
133	20231025	162700	9467072966	1930	1930	1930	1930	0
134	20231025	162600	9467072966	1930	1930	1930	1930	0
135	20231025	162500	9467072966	1930	1930	1930	1930	0
136	20231025	162400	9467072966	1930	1930	1930	1930	0
137	20231025	162300	9467072966	1930	1930	1930	1930	0
138	20231025	162200	9467072966	1930	1930	1930	1930	0
139	20231025	162100	9467072966	1930	1930	1930	1930	0
140	20231025	162000	9467072966	1930	1930	1930	1930	0
141	20231025	161900	9467072966	1930	1930	1930	1930	0
142	20231025	161800	9467072966	1930	1930	1930	1930	0
143	20231025	161700	9467072966	1930	1930	1930	1930	0
144	20231025	161600	9467072966	1930	1930	1930	1930	0
145	20231025	161500	9467072966	1930	1930	1930	1930	0
146	20231025	161400	9467072966	1930	1930	1930	1930	0
147	20231025	161300	9467072966	1930	1930	1930	1930	0
148	20231025	161200	9467072966	1930	1930	1930	1930	0
149	20231025	161100	9467072966	1930	1930	1930	1930	0
150	20231025	161000	9467072966	1930	1930	1930	1930	0
151	20231025	160900	9467072966	1930	1930	1930	1930	0
152	20231025	160800	9467072966	1930	1930	1930	1930	116131
153	20231025	160700	9467072966	1930	1930	1930	1930	0
154	20231025	160600	9467072966	1930	1930	1930	1930	0
155	20231025	160500	9467072966	1930	1930	1930	1930	0
156	20231025	160400	9467072966	1930	1930	1930	1930	0
157	20231025	160300	9467072966	1930	1930	1930	1930	0
158	20231025	160200	9467072966	1930	1930	1930	1930	0
159	20231025	160100	9467072966	1930	1930	1930	1930	0
160	20231025	160000	9467072966	1930	1930	1930	1930	0
161	20231025	155900	9467072966	1930	1930	1930	1930	0
162	20231025	155800	9467072966	1930	1930	1930	1930	0
163	20231025	155700	9467072966	1930	1930	1930	1930	0
164	20231025	155600	9467072966	1930	1930	1930	1930	0
165	20231025	155500	9467072966	1930	1930	1930	1930	0
166	20231025	155400	9467072966	1930	1930	1930	1930	0
167	20231025	155300	9467072966	1930	1930	1930	1930	0
168	20231025	155200	9467072966	1930	1930	1930	1930	0
169	20231025	155100	9467072966	1930	1930	1930	1930	0
170	20231025	155000	9467072966	1930	1930	1930	1930	0
171	20231025	154900	9467072966	1930	1930	1930	1930	0
172	20231025	154800	9467072966	1930	1930	1930	1930	0
173	20231025	154700	9467072966	1930	1930	1930	1930	0
174	20231025	154600	9467072966	1930	1930	1930	1930	0
175	20231025	154500	9467072966	1930	1930	1930	1930	0
176	20231025	154400	9467072966	1930	1930	1930	1930	0
177	20231025	154300	9467072966	1930	1930	1930	1930	0
178	20231025	154200	9467072966	1930	1930	1930	1930	0
179	20231025	154100	9467072966	1930	1930	1930	1930	0
180	20231025	154000	9467072966	1930	1930	1930	1930	0
181	20231025	153900	9467072966	1930	1930	1930	1930	0
182	20231025	153800	9467072966	1930	1930	1930	1930	116131
183	20231025	153700	9467072966	1930	1930	1930	1930	0
184	20231025	153600	9467072966	1930	1930	1930	1930	0
185	20231025	153500	9467072966	1930	1930	1930	1930	0
186	20231025	153400	9467072966	1930	1930	1930	1930	0
187	20231025	153300	9467072966	1930	1930	1930	1930	0
188	20231025	153200	9467072966	1930	1930	1930	1930	0
189	20231025	153100	9467072966	1930	1930	1930	1930	0
190	20231025	153000	9467072966	1930	1930	1930	1930	116131
191	20231025	152900	9242940136	1935	1935	1935	1935	0
192	20231025	152800	9242940136	1935	1935	1935	1935	0
193	20231025	152700	9242940136	1935	1935	1935	1935	0
194	20231025	152600	9242940136	1935	1935	1935	1935	0
195	20231025	152500	9242940136	1935	1935	1935	1935	0
196	20231025	152400	9242940136	1935	1935	1935	1935	0
197	20231025	152300	9242940136	1935	1935	1935	1935	0
198	20231025	152200	9242940136	1935	1935	1935	1935	0
199	20231025	152100	9242940136	1935	1935	1935	1935	0
200	20231025	152000	9242940136	1935	1935	1935	1935	0
201	20231025	151900	9242940136	1935	1942	1943	1934	53513
202	20231025	151800	9139319055	1943	1957	1958	1932	77188
203	20231025	151700	8989341666	1957	1960	1960	1957	16462
204	20231025	151600	8957103889	1960	1961	1962	1960	5715
205	20231025	151500	8945898087	1961	1959	1963	1958	11160
206	20231025	151400	8924020602	1960	1959	1960	1958	5334
207	20231025	151300	8913570373	1958	1959	1959	1956	5531
208	20231025	151200	8902746146	1958	1959	1960	1955	7331
209	20231025	151100	8888401314	1959	1961	1962	1956	3659
210	20231025	151000	8881232123	1961	1962	1965	1954	16214
211	20231025	150900	8849434233	1962	1954	1962	1953	5437
212	20231025	150800	8838802597	1955	1954	1959	1953	4805
213	20231025	150700	8829400485	1955	1957	1959	1954	3778
214	20231025	150600	8822007736	1957	1947	1957	1945	10478
215	20231025	150500	8801578893	1947	1959	1960	1946	59406
216	20231025	150400	8685629528	1958	1956	1960	1955	2195
217	20231025	150300	8681334870	1954	1961	1961	1954	7262
218	20231025	150200	8667131480	1955	1965	1965	1955	20983
219	20231025	150100	8626044391	1964	1965	1968	1964	1771
220	20231025	150000	8622563980	1965	1959	1965	1957	9512
221	20231025	145900	8603912523	1959	1963	1963	1956	2878
222	20231025	145800	8598277527	1956	1962	1965	1955	24816
223	20231025	145700	8549681177	1962	1964	1966	1960	13026
224	20231025	145600	8524128301	1966	1968	1968	1963	44954
225	20231025	145500	8435727485	1968	1970	1970	1968	21721
226	20231025	145400	8392975385	1970	1969	1970	1969	5789
227	20231025	145300	8381572724	1969	1969	1971	1969	6757
228	20231025	145200	8368263947	1971	1971	1972	1969	5249
229	20231025	145100	8357923958	1971	1972	1974	1970	3647
230	20231025	145000	8350735209	1974	1969	1974	1969	2715
231	20231025	144900	8345385789	1969	1974	1974	1969	11299
232	20231025	144800	8323128931	1974	1972	1976	1970	4144
233	20231025	144700	8314961700	1976	1974	1978	1970	20048
234	20231025	144600	8275409470	1974	1972	1975	1972	2456
235	20231025	144500	8270566133	1972	1973	1975	1971	4584
236	20231025	144400	8261529511	1971	1977	1980	1970	53642
237	20231025	144300	8155650239	1978	1980	1983	1977	1674
238	20231025	144200	8152335544	1979	1978	1983	1976	3560
239	20231025	144100	8145285760	1976	1977	1977	1974	11093
240	20231025	144000	8123373883	1977	1983	1985	1977	38870
241	20231025	143900	8046401086	1981	1990	1990	1981	27828
242	20231025	143800	7991184443	1989	1987	1995	1984	18834
243	20231025	143700	7953783198	1988	1995	1996	1987	14511
244	20231025	143600	7924881696	1995	1995	1995	1992	1249
245	20231025	143500	7922391970	1993	1999	2000	1991	26685
246	20231025	143400	7869170394	2000	2000	2010	1997	31012
247	20231025	143300	7807110534	2010	1998	2015	1998	66155
248	20231025	143200	7674315448	1992	1987	1998	1987	44702
249	20231025	143100	7585281083	1987	1985	1987	1983	8291
250	20231025	143000	7568828233	1986	1987	1989	1985	7438
251	20231025	142900	7554053177	1985	1988	1988	1984	826
252	20231025	142800	7552411815	1988	1988	1988	1984	1813
253	20231025	142700	7548810097	1983	1982	1988	1982	2354
254	20231025	142600	7544136858	1982	1991	1991	1982	12842
255	20231025	142500	7518632536	1991	1987	1991	1984	4745
256	20231025	142400	7509210333	1988	1990	1994	1987	15190
257	20231025	142300	7478979400	1990	1990	1991	1985	9492
258	20231025	142200	7460106614	1991	1980	1993	1979	19726
259	20231025	142100	7420952499	1980	1980	1980	1977	8686
260	20231025	142000	7403761311	1980	1979	1980	1979	1101
261	20231025	141900	7401582310	1980	1980	1980	1978	1875
262	20231025	141800	7397873352	1980	1980	1980	1977	307
263	20231025	141700	7397266040	1980	1980	1980	1980	975
264	20231025	141600	7395335540	1977	1980	1980	1977	1285
265	20231025	141500	7392794018	1980	1980	1981	1975	364
266	20231025	141400	7392074793	1981	1982	1982	1976	1497
267	20231025	141300	7389114304	1977	1981	1982	1977	2825
268	20231025	141200	7383528999	1976	1978	1978	1976	447
269	20231025	141100	7382645524	1975	1975	1976	1975	1062
270	20231025	141000	7380547923	1976	1981	1983	1976	7755
271	20231025	140900	7365203110	1982	1984	1984	1982	1037
272	20231025	140800	7363147527	1983	1984	1986	1983	1935
273	20231025	140700	7359308230	1983	1980	1984	1980	764
274	20231025	140600	7357795163	1984	1978	1985	1978	6576
275	20231025	140500	7344765815	1979	1977	1979	1973	1933
276	20231025	140400	7340942737	1977	1977	1977	1973	254
277	20231025	140300	7340440870	1977	1973	1977	1970	2012
278	20231025	140200	7336470881	1973	1972	1973	1971	1669
279	20231025	140100	7333181001	1972	1973	1973	1971	221
280	20231025	140000	7332745320	1973	1974	1974	1970	517
281	20231025	135900	7331726005	1974	1974	1974	1974	31
282	20231025	135800	7331664811	1974	1975	1975	1974	934
283	20231025	135700	7329821091	1975	1975	1975	1968	2810
284	20231025	135600	7324288673	1975	1970	1975	1970	484
285	20231025	135500	7323335158	1975	1976	1976	1970	505
286	20231025	135400	7322340281	1976	1977	1977	1969	4884
287	20231025	135300	7312721790	1977	1972	1977	1970	3270
288	20231025	135200	7306272655	1975	1977	1977	1970	138
289	20231025	135100	7306000089	1977	1972	1978	1970	1309
290	20231025	135000	7303418853	1977	1979	1979	1972	4787
291	20231025	134900	7293948561	1979	1976	1979	1969	6964
292	20231025	134800	7280223939	1979	1979	1979	1979	74
293	20231025	134700	7280077493	1979	1973	1980	1973	8220
294	20231025	134600	7263850847	1973	1973	1973	1970	293
295	20231025	134500	7263273361	1973	1973	1973	1970	3106
296	20231025	134400	7257149153	1973	1974	1974	1971	1294
297	20231025	134300	7254596946	1975	1972	1976	1971	445
298	20231025	134200	7253719054	1975	1972	1976	1972	216
299	20231025	134100	7253292856	1975	1974	1975	1971	1119
300	20231025	134000	7251084133	1975	1971	1975	1970	2413
301	20231025	133900	7246322901	1973	1970	1973	1969	4791
302	20231025	133800	7236883077	1971	1973	1973	1970	363
303	20231025	133700	7236167752	1973	1973	1973	1970	1167
304	20231025	133600	7233865916	1973	1974	1974	1970	1367
305	20231025	133500	7231171781	1974	1974	1974	1971	697
306	20231025	133400	7229797931	1974	1974	1975	1971	246
307	20231025	133300	7229312468	1971	1975	1975	1971	157
308	20231025	133200	7229002876	1975	1976	1976	1971	1811
309	20231025	133100	7225432870	1976	1976	1976	1970	1439
310	20231025	133000	7222597058	1976	1976	1976	1971	1037
311	20231025	132900	7220548055	1976	1973	1976	1970	12898
312	20231025	132800	7195122293	1974	1978	1978	1974	1479
313	20231025	132700	7192201391	1980	1977	1980	1975	331
314	20231025	132600	7191546468	1977	1982	1983	1977	1342
315	20231025	132500	7188890566	1984	1977	1985	1976	5457
316	20231025	132400	7178096566	1977	1974	1978	1971	3709
317	20231025	132300	7170774605	1974	1974	1974	1969	165
318	20231025	132200	7170448920	1974	1974	1974	1968	4677
319	20231025	132100	7161236675	1974	1975	1975	1970	1218
320	20231025	132000	7158832915	1975	1975	1975	1971	948
321	20231025	131900	7156961182	1971	1970	1975	1970	1272
322	20231025	131800	7154452444	1973	1974	1974	1971	847
323	20231025	131700	7152782750	1974	1974	1974	1971	94
324	20231025	131600	7152597224	1974	1973	1974	1969	735
325	20231025	131500	7151146851	1974	1975	1975	1969	1938
326	20231025	131400	7147329176	1975	1974	1976	1968	5478
327	20231025	131300	7136538204	1974	1972	1974	1968	1936
328	20231025	131200	7132724141	1972	1969	1972	1969	1906
329	20231025	131100	7128970216	1970	1970	1972	1968	26681
330	20231025	131000	7076453186	1970	1974	1974	1970	785
331	20231025	130900	7074905912	1974	1975	1979	1968	415
332	20231025	130800	7074086516	1975	1970	1975	1967	20473
333	20231025	130700	7033804422	1970	1975	1975	1968	246
334	20231025	130600	7033319978	1975	1976	1976	1968	964
335	20231025	130500	7031422326	1976	1967	1976	1967	1227
336	20231025	130400	7029000780	1967	1968	1968	1967	986
337	20231025	130300	7027060681	1967	1968	1969	1967	3805
338	20231025	130200	7019573328	1974	1966	1974	1966	10439
339	20231025	130100	6999045913	1966	1966	1966	1965	2747
340	20231025	130000	6993647500	1965	1970	1970	1965	12273
341	20231025	125900	6969500868	1970	1975	1979	1970	3090
342	20231025	125800	6963411730	1979	1975	1979	1971	382
343	20231025	125700	6962657568	1975	1976	1979	1972	3265
344	20231025	125600	6956210887	1976	1976	1979	1976	127
345	20231025	125500	6955959932	1976	1976	1976	1975	545
346	20231025	125400	6954883431	1976	1974	1979	1974	361
347	20231025	125300	6954170736	1974	1982	1983	1974	5843
348	20231025	125200	6942606687	1985	1987	1987	1984	4689
349	20231025	125100	6933297544	1987	1986	1989	1985	400
350	20231025	125000	6932503090	1986	1991	1992	1986	425
351	20231025	124900	6931658612	1991	1982	1992	1982	4566
352	20231025	124800	6922582939	1984	1981	1984	1979	2288
353	20231025	124700	6918047783	1981	1981	1982	1980	254
354	20231025	124600	6917544609	1976	1976	1976	1976	100
355	20231025	124500	6917347009	1983	1982	1983	1973	3335
356	20231025	124400	6910753118	1983	1983	1983	1973	1605
357	20231025	124300	6907583881	1983	1979	1984	1975	6353
358	20231025	124200	6895009225	1979	1973	1979	1973	6014
359	20231025	124100	6883122047	1978	1972	1978	1968	1419
360	20231025	124000	6880322042	1973	1971	1973	1968	4442
361	20231025	123900	6871572791	1971	1970	1971	1970	1237
362	20231025	123800	6869135899	1974	1970	1975	1970	392
363	20231025	123700	6868363534	1970	1970	1970	1970	525
364	20231025	123600	6867329284	1969	1969	1978	1969	5245
365	20231025	123500	6857001829	1969	1967	1979	1967	778
366	20231025	123400	6855466337	1967	1975	1975	1966	41126
367	20231025	123300	6774319960	1975	1979	1979	1975	858
368	20231025	123200	6772625221	1981	1982	1982	1976	4139
369	20231025	123100	6764434199	1982	1983	1983	1982	2
370	20231025	123000	6764430234	1977	1974	1978	1974	4409
371	20231025	122900	6755714928	1974	1984	1984	1974	2985
372	20231025	122800	6749809795	1980	1983	1984	1980	2617
373	20231025	122700	6744625009	1983	1979	1984	1979	3100
374	20231025	122600	6738480486	1973	1971	1978	1968	3105
375	20231025	122500	6732354006	1966	1976	1978	1965	9554
376	20231025	122400	6713571613	1984	1981	1984	1965	9137
377	20231025	122300	6695559610	1985	1977	1985	1977	1548
378	20231025	122200	6692487008	1977	1981	1985	1977	8907
379	20231025	122100	6674842947	1982	1984	1985	1980	8547
380	20231025	122000	6657896695	1985	1994	1994	1985	5714
381	20231025	121900	6646542288	1994	1991	1994	1991	4727
382	20231025	121800	6637119207	1991	1988	1991	1988	13
383	20231025	121700	6637093327	1988	1987	1988	1987	1278
384	20231025	121600	6634553841	1987	1987	1987	1987	364
385	20231025	121500	6633830573	1987	1986	1990	1986	4597
386	20231025	121400	6624693352	1987	1993	1993	1986	4845
387	20231025	121300	6615058342	1993	1997	1997	1993	21252
388	20231025	121200	6572663726	1996	1999	1999	1996	3415
389	20231025	121100	6565843873	1999	2000	2010	1995	12722
390	20231025	121000	6540420332	2010	2010	2015	1999	5770
391	20231025	120900	6528843266	2015	1995	2015	1995	49682
392	20231025	120800	6429258011	1995	2000	2000	1994	9320
393	20231025	120700	6410638875	2000	1999	2005	1998	21269
394	20231025	120600	6368104333	1998	1994	1999	1993	14260
395	20231025	120500	6339625706	1994	1993	1994	1989	1773
396	20231025	120400	6336092748	1993	1993	1993	1992	308
397	20231025	120300	6335479204	1992	1991	1993	1989	3545
398	20231025	120200	6328420779	1991	1987	1991	1986	3659
399	20231025	120100	6321143804	1990	1990	1996	1987	3082
400	20231025	120000	6315005271	1990	1976	1991	1976	4599
401	20231025	115900	6305868767	1980	1974	1980	1971	8461
402	20231025	115800	6289130721	1973	1978	1978	1973	2915
403	20231025	115700	6283377324	1974	1974	1974	1974	235
404	20231025	115600	6282913434	1973	1974	1974	1973	3991
405	20231025	115500	6275038528	1974	1974	1974	1973	1613
406	20231025	115400	6271854751	1974	1977	1983	1974	3012
407	20231025	115300	6265899640	1984	1984	1984	1972	1195
408	20231025	115200	6263536743	1984	1987	1988	1972	2611
409	20231025	115100	6258368435	1988	1973	1988	1973	7062
410	20231025	115000	6244378699	1977	1974	1977	1973	2870
411	20231025	114900	6238713287	1973	1965	1973	1964	8838
412	20231025	114800	6221326608	1966	1973	1973	1966	2848
413	20231025	114700	6215722407	1975	1968	1975	1968	4882
414	20231025	114600	6206092302	1968	1974	1975	1968	1322
415	20231025	114500	6203486037	1975	1969	1975	1969	2808
416	20231025	114400	6197946187	1969	1968	1970	1966	3473
417	20231025	114300	6191108343	1961	1965	1971	1961	2101
418	20231025	114200	6186977395	1965	1968	1972	1965	9077
419	20231025	114100	6169133102	1968	1969	1975	1966	3305
420	20231025	114000	6162628981	1969	1955	1978	1954	19790
421	20231025	113900	6123756833	1955	1960	1960	1951	14550
422	20231025	113800	6095327018	1960	1976	1976	1960	76760
423	20231025	113700	5944233245	1976	1976	1978	1974	8735
424	20231025	113600	5926973261	1977	1986	1986	1972	16455
425	20231025	113500	5894437806	1984	1998	1998	1970	34684
426	20231025	113400	5825549001	1997	2015	2015	1995	69863
427	20231025	113300	5685854483	2005	2010	2015	2000	14864
428	20231025	113200	5655985348	2000	2010	2010	2000	4965
429	20231025	113100	5646013538	2010	2010	2010	2005	2491
430	20231025	113000	5641017723	2010	2005	2010	2000	5641
431	20231025	112900	5629708303	2005	2005	2005	2000	2479
432	20231025	112800	5624746248	2005	2000	2010	2000	6990
433	20231025	112700	5610739308	2005	2005	2010	2000	3278
434	20231025	112600	5604167638	2005	2005	2005	2005	560
435	20231025	112500	5603044838	2000	2000	2000	2000	3558
436	20231025	112400	5595928838	2000	2005	2005	1999	2562
437	20231025	112300	5590806409	2005	2005	2005	2000	2221
438	20231025	112200	5586354414	2005	1999	2005	1999	6298
439	20231025	112100	5573745118	1997	2005	2010	1996	22195
440	20231025	112000	5529378173	2015	2020	2020	2000	15172
441	20231025	111900	5498848303	2020	2005	2025	2005	72498
442	20231025	111800	5352606043	2005	1999	2005	1999	8147
443	20231025	111700	5336303073	1998	1997	1998	1997	2336
444	20231025	111600	5331636797	1998	1999	1999	1997	2076
445	20231025	111500	5327490475	1998	1998	1998	1997	933
446	20231025	111400	5325626991	1998	1999	1999	1998	1843
447	20231025	111300	5321944343	1999	1998	2000	1998	1635
448	20231025	111200	5318676078	1999	1999	2000	1999	4260
449	20231025	111100	5310160337	1999	2000	2000	1999	1419
450	20231025	111000	5307323049	2000	2000	2000	2000	1747
451	20231025	110900	5303829049	2000	2005	2005	2000	2193
452	20231025	110800	5299442979	2000	1999	2005	1999	3135
453	20231025	110700	5293173690	1999	1998	2005	1998	1449
454	20231025	110600	5290276462	1998	1999	1999	1997	7340
455	20231025	110500	5275611057	1999	2000	2000	1999	5833
456	20231025	110400	5263945650	2000	2005	2005	2000	2046
457	20231025	110300	5259847650	2000	2005	2010	2000	4033
458	20231025	110200	5251772970	2010	2010	2015	2005	7525
459	20231025	110100	5236658580	2005	2005	2010	2000	7940
460	20231025	110000	5220737180	2005	1997	2010	1996	16455
461	20231025	105900	5187798338	1996	1999	2000	1996	845
462	20231025	105800	5186111238	1997	1999	1999	1997	3578
463	20231025	105700	5178964676	1999	1999	2000	1999	311
464	20231025	105600	5178342978	2000	2000	2000	2000	1827
465	20231025	105500	5174688978	2000	2000	2005	1999	5629
466	20231025	105400	5163433773	2000	1999	2005	1999	8589
467	20231025	105300	5146256907	1999	1999	2000	1998	2038
468	20231025	105200	5142181301	1998	2000	2000	1998	2611
469	20231025	105100	5136963481	1999	2000	2000	1997	3610
470	20231025	105000	5129747610	1998	2005	2005	1998	6498
471	20231025	104900	5116751851	2000	1998	2005	1994	5755
472	20231025	104800	5105254153	1998	1996	2000	1996	3802
473	20231025	104700	5097651352	1996	1994	1996	1994	1097
474	20231025	104600	5095463643	1995	1997	1997	1993	4633
475	20231025	104500	5086218540	1997	2000	2000	1993	8935
476	20231025	104400	5068390469	1999	2000	2000	1996	19015
477	20231025	104300	5030384182	2000	2005	2005	2000	2004
478	20231025	104200	5026369767	2010	2000	2010	2000	5505
479	20231025	104100	5015353722	2005	2005	2010	2000	2150
480	20231025	104000	5011043002	2005	2015	2015	2005	1097
481	20231025	103900	5008838537	2000	2005	2015	2000	15581
482	20231025	103800	4977596672	2005	2005	2010	2000	4480
483	20231025	103700	4968620042	2010	2000	2015	2000	5963
484	20231025	103600	4956646712	2000	2000	2005	2000	8906
485	20231025	103500	4938815822	2005	2005	2005	2000	2140
486	20231025	103400	4934532432	2005	1999	2005	1999	1736
487	20231025	103300	4931058085	2005	2000	2005	1991	9695
488	20231025	103200	4911698994	2000	1995	2005	1995	10557
489	20231025	103100	4890570464	1994	1993	1994	1992	1123
490	20231025	103000	4888331953	1993	1993	1994	1989	2042
491	20231025	102900	4884266337	1994	1990	1996	1990	9150
492	20231025	102800	4866028268	1990	1983	1990	1983	11242
493	20231025	102700	4843705001	1984	1982	1984	1982	755
494	20231025	102600	4842208407	1982	1984	1985	1980	4836
495	20231025	102500	4832623649	1984	1987	1987	1963	21619
496	20231025	102400	4789962935	1987	1984	1989	1984	2743
497	20231025	102300	4784514180	1984	1993	1997	1983	9418
498	20231025	102200	4765782811	1994	1999	2000	1994	4187
499	20231025	102100	4757419838	1999	1996	2000	1996	1146
500	20231025	102000	4755129950	1996	1994	1998	1990	2629
501	20231025	101900	4749884716	1993	1999	1999	1990	9943
502	20231025	101800	4730077129	2000	1995	2000	1995	1475
503	20231025	101700	4727132717	1993	2000	2000	1992	11035
504	20231025	101600	4705109259	2000	2015	2015	2000	12347
505	20231025	101500	4680343374	2010	2010	2015	2010	11571
506	20231025	101400	4657082229	2010	2010	2015	2005	4598
507	20231025	101300	4647845744	2010	2010	2030	2005	47519
508	20231025	101200	4552079319	2005	1995	2010	1991	17955
509	20231025	101100	4516203004	1995	1999	2000	1995	21440
510	20231025	101000	4473371421	1998	1987	2005	1985	33330
511	20231025	100900	4406936192	1986	1987	1987	1983	5959
512	20231025	100800	4395103531	1986	1981	1990	1980	21811
513	20231025	100700	4351817449	1981	1980	1982	1971	5493
514	20231025	100600	4340940434	1980	1972	1981	1970	22668
515	20231025	100500	4296214266	1972	1976	1977	1972	3222
516	20231025	100400	4289852439	1976	1968	1976	1968	3838
517	20231025	100300	4282286662	1968	1965	1969	1965	5016
518	20231025	100200	4272425288	1965	1971	1971	1960	3789
519	20231025	100100	4264990477	1971	1971	1972	1953	6785
520	20231025	100000	4251637269	1971	1969	1972	1945	20977
521	20231025	095900	4210543895	1969	1979	1979	1969	4168
522	20231025	095800	4202314116	1978	1978	1979	1977	3846
523	20231025	095700	4194704418	1978	1972	1980	1971	4353
524	20231025	095600	4186100871	1977	1975	1981	1971	1202
525	20231025	095500	4183728276	1975	1981	1984	1975	5456
526	20231025	095400	4172932442	1981	1979	1986	1976	8827
527	20231025	095300	4155432515	1978	1993	1993	1973	10929
528	20231025	095200	4133793806	1993	1957	1995	1957	13618
529	20231025	095100	4106862763	1957	1961	1964	1950	14389
530	20231025	095000	4078736317	1961	1965	1965	1956	9550
531	20231025	094900	4060008658	1965	1964	1966	1963	987
532	20231025	094800	4058070693	1963	1970	1970	1961	2972
533	20231025	094700	4052236985	1970	1957	1979	1953	8263
534	20231025	094600	4035977890	1954	1941	1958	1939	27640
535	20231025	094500	3982086842	1941	1952	1953	1930	34664
536	20231025	094400	3914744984	1953	1961	1961	1930	49025
537	20231025	094300	3819144227	1960	1963	1963	1960	8897
538	20231025	094200	3801692520	1963	1961	1964	1960	11485
539	20231025	094100	3779168373	1961	1962	1970	1961	18583
540	20231025	094000	3742662692	1962	1975	1976	1962	21700
541	20231025	093900	3699930269	1976	1984	1984	1972	50403
542	20231025	093800	3600144858	1983	1986	1986	1982	21686
543	20231025	093700	3557132554	1982	1992	1992	1981	42734
544	20231025	093600	3472253946	1992	1991	1995	1991	7721
545	20231025	093500	3456860840	1992	1989	1998	1989	15731
546	20231025	093400	3425526217	1990	2000	2005	1987	33453
547	20231025	093300	3358868759	2000	2030	2040	2000	79241
548	20231025	093200	3198909599	2030	2015	2045	2010	106958
549	20231025	093100	2981654074	2010	2005	2020	2000	39298
550	20231025	093000	2902511679	2010	1994	2010	1991	28624
551	20231025	092900	2845282583	1992	1998	1998	1987	21398
552	20231025	092800	2802615496	1996	2010	2010	1993	39313
553	20231025	092700	2723956984	2005	2005	2010	2005	27943
554	20231025	092600	2667847729	2010	2005	2015	2000	34067
555	20231025	092500	2599429864	2000	1996	2000	1992	9553
556	20231025	092400	2580353518	1992	1985	1998	1985	9794
557	20231025	092300	2560852998	1984	1983	1984	1974	24328
558	20231025	092200	2512725926	1982	1974	1984	1964	29606
559	20231025	092100	2454271449	1964	1984	1990	1959	60950
560	20231025	092000	2334073651	1987	2005	2010	1985	55222
561	20231025	091900	2223999578	2000	2005	2005	1997	39567
562	20231025	091800	2144855015	2005	2030	2030	2005	57128
563	20231025	091700	2029930925	2025	2040	2045	2015	116731
564	20231025	091600	1793078425	2040	2035	2045	2030	76143
565	20231025	091500	1638152680	2035	2030	2045	2010	136166
566	20231025	091400	1361723320	2025	2000	2030	2000	78823
567	20231025	091300	1202489160	2000	1997	2010	1996	29097
568	20231025	091200	1144239382	1997	1999	1999	1990	10280
569	20231025	091100	1123704362	1997	1984	2005	1983	21699
570	20231025	091000	1080417487	1990	1991	2015	1981	77530
571	20231025	090900	925395481	1991	1989	1992	1988	12417
572	20231025	090800	900688812	1989	1977	1990	1975	19366
573	20231025	090700	862289531	1983	1987	1987	1978	6733
574	20231025	090600	848935869	1975	1990	1993	1972	38495
575	20231025	090500	772668427	1992	1990	1995	1976	30850
576	20231025	090400	711356780	1987	1983	2010	1982	100562
577	20231025	090300	511220826	1984	1962	1985	1954	44326
578	20231025	090200	423824587	1962	1940	1963	1930	30135
579	20231025	090100	365185923	1941	1927	1959	1917	45308
580	20231025	090000	277697131	1937	1968	1972	1927	141193