KissMeData/046970/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191600	24725830784	1969	1969	1969	1969	83713
3	20230915	191500	24725830784	1969	1969	1969	1969	0
4	20230915	191400	24725830784	1969	1969	1969	1969	0
5	20230915	191300	24725830784	1969	1969	1969	1969	0
6	20230915	191200	24725830784	1969	1969	1969	1969	0
7	20230915	191100	24725830784	1969	1969	1969	1969	0
8	20230915	191000	24725830784	1969	1969	1969	1969	0
9	20230915	190900	24725830784	1969	1969	1969	1969	0
10	20230915	190800	24725830784	1969	1969	1969	1969	0
11	20230915	190700	24725830784	1969	1969	1969	1969	0
12	20230915	190600	24725830784	1969	1969	1969	1969	0
13	20230915	190500	24725830784	1969	1969	1969	1969	0
14	20230915	190400	24725830784	1969	1969	1969	1969	0
15	20230915	190300	24725830784	1969	1969	1969	1969	0
16	20230915	190200	24725830784	1969	1969	1969	1969	0
17	20230915	190100	24725830784	1969	1969	1969	1969	0
18	20230915	190000	24725830784	1969	1969	1969	1969	0
19	20230915	185900	24725830784	1969	1969	1969	1969	0
20	20230915	185800	24725830784	1969	1969	1969	1969	0
21	20230915	185700	24725830784	1969	1969	1969	1969	0
22	20230915	185600	24725830784	1969	1969	1969	1969	0
23	20230915	185500	24725830784	1969	1969	1969	1969	0
24	20230915	185400	24725830784	1969	1969	1969	1969	0
25	20230915	185300	24725830784	1969	1969	1969	1969	0
26	20230915	185200	24725830784	1969	1969	1969	1969	0
27	20230915	185100	24725830784	1969	1969	1969	1969	0
28	20230915	185000	24725830784	1969	1969	1969	1969	0
29	20230915	184900	24725830784	1969	1969	1969	1969	0
30	20230915	184800	24725830784	1969	1969	1969	1969	0
31	20230915	184700	24725830784	1969	1969	1969	1969	0
32	20230915	184600	24725830784	1969	1969	1969	1969	83713
33	20230915	184500	24725830784	1969	1969	1969	1969	0
34	20230915	184400	24725830784	1969	1969	1969	1969	0
35	20230915	184300	24725830784	1969	1969	1969	1969	0
36	20230915	184200	24725830784	1969	1969	1969	1969	0
37	20230915	184100	24725830784	1969	1969	1969	1969	0
38	20230915	184000	24725830784	1969	1969	1969	1969	0
39	20230915	183900	24725830784	1969	1969	1969	1969	0
40	20230915	183800	24725830784	1969	1969	1969	1969	0
41	20230915	183700	24725830784	1969	1969	1969	1969	0
42	20230915	183600	24725830784	1969	1969	1969	1969	0
43	20230915	183500	24725830784	1969	1969	1969	1969	0
44	20230915	183400	24725830784	1969	1969	1969	1969	0
45	20230915	183300	24725830784	1969	1969	1969	1969	0
46	20230915	183200	24725830784	1969	1969	1969	1969	0
47	20230915	183100	24725830784	1969	1969	1969	1969	0
48	20230915	183000	24725830784	1969	1969	1969	1969	0
49	20230915	182900	24725830784	1969	1969	1969	1969	0
50	20230915	182800	24725830784	1969	1969	1969	1969	0
51	20230915	182700	24725830784	1969	1969	1969	1969	0
52	20230915	182600	24725830784	1969	1969	1969	1969	0
53	20230915	182500	24725830784	1969	1969	1969	1969	0
54	20230915	182400	24725830784	1969	1969	1969	1969	0
55	20230915	182300	24725830784	1969	1969	1969	1969	0
56	20230915	182200	24725830784	1969	1969	1969	1969	0
57	20230915	182100	24725830784	1969	1969	1969	1969	0
58	20230915	182000	24725830784	1969	1969	1969	1969	0
59	20230915	181900	24725830784	1969	1969	1969	1969	0
60	20230915	181800	24725830784	1969	1969	1969	1969	0
61	20230915	181700	24725830784	1969	1969	1969	1969	0
62	20230915	181600	24725830784	1969	1969	1969	1969	83713
63	20230915	181500	24725830784	1969	1969	1969	1969	0
64	20230915	181400	24725830784	1969	1969	1969	1969	0
65	20230915	181300	24725830784	1969	1969	1969	1969	0
66	20230915	181200	24725830784	1969	1969	1969	1969	0
67	20230915	181100	24725830784	1969	1969	1969	1969	0
68	20230915	181000	24725830784	1969	1969	1969	1969	0
69	20230915	180900	24725830784	1969	1969	1969	1969	0
70	20230915	180800	24725830784	1969	1969	1969	1969	0
71	20230915	180700	24725830784	1969	1969	1969	1969	0
72	20230915	180600	24725830784	1969	1969	1969	1969	0
73	20230915	180500	24725830784	1969	1969	1969	1969	0
74	20230915	180400	24725830784	1969	1969	1969	1969	0
75	20230915	180300	24725830784	1969	1969	1969	1969	0
76	20230915	180200	24725830784	1969	1969	1969	1969	0
77	20230915	180100	24725830784	1969	1969	1969	1969	0
78	20230915	180000	24725830784	1969	1969	1969	1969	0
79	20230915	175900	24725830784	1969	1969	1969	1969	0
80	20230915	175800	24725830784	1969	1969	1969	1969	0
81	20230915	175700	24725830784	1969	1969	1969	1969	0
82	20230915	175600	24725830784	1969	1969	1969	1969	0
83	20230915	175500	24725830784	1969	1969	1969	1969	0
84	20230915	175400	24725830784	1969	1969	1969	1969	0
85	20230915	175300	24725830784	1969	1969	1969	1969	0
86	20230915	175200	24725830784	1969	1969	1969	1969	0
87	20230915	175100	24725830784	1969	1969	1969	1969	0
88	20230915	175000	24725830784	1969	1969	1969	1969	0
89	20230915	174900	24725830784	1969	1969	1969	1969	0
90	20230915	174800	24725830784	1969	1969	1969	1969	0
91	20230915	174700	24725830784	1969	1969	1969	1969	0
92	20230915	174600	24725830784	1969	1969	1969	1969	83713
93	20230915	174500	24725830784	1969	1969	1969	1969	0
94	20230915	174400	24725830784	1969	1969	1969	1969	0
95	20230915	174300	24725830784	1969	1969	1969	1969	0
96	20230915	174200	24725830784	1969	1969	1969	1969	0
97	20230915	174100	24725830784	1969	1969	1969	1969	0
98	20230915	174000	24725830784	1969	1969	1969	1969	0
99	20230915	173900	24725830784	1969	1969	1969	1969	0
100	20230915	173800	24725830784	1969	1969	1969	1969	0
101	20230915	173700	24725830784	1969	1969	1969	1969	0
102	20230915	173600	24725830784	1969	1969	1969	1969	0
103	20230915	173500	24725830784	1969	1969	1969	1969	0
104	20230915	173400	24725830784	1969	1969	1969	1969	0
105	20230915	173300	24725830784	1969	1969	1969	1969	0
106	20230915	173200	24725830784	1969	1969	1969	1969	0
107	20230915	173100	24725830784	1969	1969	1969	1969	0
108	20230915	173000	24725830784	1969	1969	1969	1969	0
109	20230915	172900	24725830784	1969	1969	1969	1969	0
110	20230915	172800	24725830784	1969	1969	1969	1969	0
111	20230915	172700	24725830784	1969	1969	1969	1969	0
112	20230915	172600	24725830784	1969	1969	1969	1969	0
113	20230915	172500	24725830784	1969	1969	1969	1969	0
114	20230915	172400	24725830784	1969	1969	1969	1969	0
115	20230915	172300	24725830784	1969	1969	1969	1969	0
116	20230915	172200	24725830784	1969	1969	1969	1969	0
117	20230915	172100	24725830784	1969	1969	1969	1969	0
118	20230915	172000	24725830784	1969	1969	1969	1969	0
119	20230915	171900	24725830784	1969	1969	1969	1969	0
120	20230915	171800	24725830784	1969	1969	1969	1969	0
121	20230915	171700	24725830784	1969	1969	1969	1969	0
122	20230915	171600	24725830784	1969	1969	1969	1969	83713
123	20230915	171500	24725830784	1969	1969	1969	1969	0
124	20230915	171400	24725830784	1969	1969	1969	1969	0
125	20230915	171300	24725830784	1969	1969	1969	1969	0
126	20230915	171200	24725830784	1969	1969	1969	1969	0
127	20230915	171100	24725830784	1969	1969	1969	1969	0
128	20230915	171000	24725830784	1969	1969	1969	1969	0
129	20230915	170900	24725830784	1969	1969	1969	1969	0
130	20230915	170800	24725830784	1969	1969	1969	1969	0
131	20230915	170700	24725830784	1969	1969	1969	1969	0
132	20230915	170600	24725830784	1969	1969	1969	1969	0
133	20230915	170500	24725830784	1969	1969	1969	1969	0
134	20230915	170400	24725830784	1969	1969	1969	1969	0
135	20230915	170300	24725830784	1969	1969	1969	1969	0
136	20230915	170200	24725830784	1969	1969	1969	1969	0
137	20230915	170100	24725830784	1969	1969	1969	1969	0
138	20230915	170000	24725830784	1969	1969	1969	1969	0
139	20230915	165900	24725830784	1969	1969	1969	1969	0
140	20230915	165800	24725830784	1969	1969	1969	1969	0
141	20230915	165700	24725830784	1969	1969	1969	1969	0
142	20230915	165600	24725830784	1969	1969	1969	1969	0
143	20230915	165500	24725830784	1969	1969	1969	1969	0
144	20230915	165400	24725830784	1969	1969	1969	1969	0
145	20230915	165300	24725830784	1969	1969	1969	1969	0
146	20230915	165200	24725830784	1969	1969	1969	1969	0
147	20230915	165100	24725830784	1969	1969	1969	1969	0
148	20230915	165000	24725830784	1969	1969	1969	1969	0
149	20230915	164900	24725830784	1969	1969	1969	1969	0
150	20230915	164800	24725830784	1969	1969	1969	1969	0
151	20230915	164700	24725830784	1969	1969	1969	1969	0
152	20230915	164600	24725830784	1969	1969	1969	1969	83713
153	20230915	164500	24725830784	1969	1969	1969	1969	0
154	20230915	164400	24725830784	1969	1969	1969	1969	0
155	20230915	164300	24725830784	1969	1969	1969	1969	0
156	20230915	164200	24725830784	1969	1969	1969	1969	0
157	20230915	164100	24725830784	1969	1969	1969	1969	0
158	20230915	164000	24725830784	1969	1969	1969	1969	0
159	20230915	163900	24725830784	1969	1969	1969	1969	0
160	20230915	163800	24725830784	1969	1969	1969	1969	0
161	20230915	163700	24725830784	1969	1969	1969	1969	0
162	20230915	163600	24725830784	1969	1969	1969	1969	0
163	20230915	163500	24725830784	1969	1969	1969	1969	0
164	20230915	163400	24725830784	1969	1969	1969	1969	0
165	20230915	163300	24725830784	1969	1969	1969	1969	0
166	20230915	163200	24725830784	1969	1969	1969	1969	0
167	20230915	163100	24725830784	1969	1969	1969	1969	0
168	20230915	163000	24725830784	1969	1969	1969	1969	0
169	20230915	162900	24725830784	1969	1969	1969	1969	0
170	20230915	162800	24725830784	1969	1969	1969	1969	0
171	20230915	162700	24725830784	1969	1969	1969	1969	0
172	20230915	162600	24725830784	1969	1969	1969	1969	0
173	20230915	162500	24725830784	1969	1969	1969	1969	0
174	20230915	162400	24725830784	1969	1969	1969	1969	0
175	20230915	162300	24725830784	1969	1969	1969	1969	0
176	20230915	162200	24725830784	1969	1969	1969	1969	0
177	20230915	162100	24725830784	1969	1969	1969	1969	0
178	20230915	162000	24725830784	1969	1969	1969	1969	0
179	20230915	161900	24725830784	1969	1969	1969	1969	0
180	20230915	161800	24725830784	1969	1969	1969	1969	0
181	20230915	161700	24725830784	1969	1969	1969	1969	0
182	20230915	161600	24725830784	1969	1969	1969	1969	83713
183	20230915	161500	24725830784	1969	1969	1969	1969	0
184	20230915	161400	24725830784	1969	1969	1969	1969	0
185	20230915	161300	24725830784	1969	1969	1969	1969	0
186	20230915	161200	24725830784	1969	1969	1969	1969	0
187	20230915	161100	24725830784	1969	1969	1969	1969	0
188	20230915	161000	24725830784	1969	1969	1969	1969	0
189	20230915	160900	24725830784	1969	1969	1969	1969	0
190	20230915	160800	24725830784	1969	1969	1969	1969	0
191	20230915	160700	24725830784	1969	1969	1969	1969	0
192	20230915	160600	24725830784	1969	1969	1969	1969	0
193	20230915	160500	24725830784	1969	1969	1969	1969	0
194	20230915	160400	24725830784	1969	1969	1969	1969	0
195	20230915	160300	24725830784	1969	1969	1969	1969	0
196	20230915	160200	24725830784	1969	1969	1969	1969	0
197	20230915	160100	24725830784	1969	1969	1969	1969	0
198	20230915	160000	24725830784	1969	1969	1969	1969	0
199	20230915	155900	24725830784	1969	1969	1969	1969	0
200	20230915	155800	24725830784	1969	1969	1969	1969	0
201	20230915	155700	24725830784	1969	1969	1969	1969	0
202	20230915	155600	24725830784	1969	1969	1969	1969	0
203	20230915	155500	24725830784	1969	1969	1969	1969	0
204	20230915	155400	24725830784	1969	1969	1969	1969	0
205	20230915	155300	24725830784	1969	1969	1969	1969	0
206	20230915	155200	24725830784	1969	1969	1969	1969	0
207	20230915	155100	24725830784	1969	1969	1969	1969	0
208	20230915	155000	24725830784	1969	1969	1969	1969	0
209	20230915	154900	24725830784	1969	1969	1969	1969	0
210	20230915	154800	24725830784	1969	1969	1969	1969	0
211	20230915	154700	24725830784	1969	1969	1969	1969	0
212	20230915	154600	24725830784	1969	1969	1969	1969	83713
213	20230915	154500	24725830784	1969	1969	1969	1969	0
214	20230915	154400	24725830784	1969	1969	1969	1969	0
215	20230915	154300	24725830784	1969	1969	1969	1969	0
216	20230915	154200	24725830784	1969	1969	1969	1969	0
217	20230915	154100	24725830784	1969	1969	1969	1969	0
218	20230915	154000	24725830784	1969	1969	1969	1969	0
219	20230915	153900	24725830784	1969	1969	1969	1969	0
220	20230915	153800	24725830784	1969	1969	1969	1969	0
221	20230915	153700	24725830784	1969	1969	1969	1969	0
222	20230915	153600	24725830784	1969	1969	1969	1969	0
223	20230915	153500	24725830784	1969	1969	1969	1969	0
224	20230915	153400	24725830784	1969	1969	1969	1969	0
225	20230915	153300	24725830784	1969	1969	1969	1969	0
226	20230915	153200	24725830784	1969	1969	1969	1969	0
227	20230915	153100	24725830784	1969	1969	1969	1969	0
228	20230915	153000	24725830784	1969	1969	1969	1969	83713
229	20230915	152900	24560999887	1988	1988	1988	1988	0
230	20230915	152800	24560999887	1988	1988	1988	1988	0
231	20230915	152700	24560999887	1988	1988	1988	1988	0
232	20230915	152600	24560999887	1988	1988	1988	1988	0
233	20230915	152500	24560999887	1988	1988	1988	1988	0
234	20230915	152400	24560999887	1988	1988	1988	1988	0
235	20230915	152300	24560999887	1988	1988	1988	1988	0
236	20230915	152200	24560999887	1988	1988	1988	1988	0
237	20230915	152100	24560999887	1988	1988	1988	1988	0
238	20230915	152000	24560999887	1988	1988	1988	1988	0
239	20230915	151900	24560999887	1988	1987	1993	1971	33422
240	20230915	151800	24494786200	1990	1979	1991	1977	25797
241	20230915	151700	24443646796	1980	1985	1985	1979	26177
242	20230915	151600	24391778661	1986	1981	1991	1980	14088
243	20230915	151500	24363823189	1981	1989	1989	1980	35849
244	20230915	151400	24292710108	1990	1994	1994	1990	55430
245	20230915	151300	24182371833	1994	1996	1996	1993	14950
246	20230915	151200	24152559462	1996	1997	1997	1995	6563
247	20230915	151100	24139456517	1997	1997	1997	1994	3353
248	20230915	151000	24132765196	1997	1995	1997	1994	6810
249	20230915	150900	24119179935	1995	1996	1996	1994	6689
250	20230915	150800	24105841951	1996	1998	1998	1994	26134
251	20230915	150700	24053678854	1998	1998	1998	1997	3708
252	20230915	150600	24046273782	1998	1998	1998	1997	2375
253	20230915	150500	24041528634	1997	1999	1999	1996	3554
254	20230915	150400	24034429746	1999	2000	2000	1996	15817
255	20230915	150300	24002836941	2000	2000	2000	1999	1883
256	20230915	150200	23999072612	2000	2005	2005	1998	4956
257	20230915	150100	23989162494	2000	2005	2005	1999	6344
258	20230915	150000	23976467474	2005	2005	2005	1999	1642
259	20230915	145900	23973183423	2000	2005	2005	2000	3756
260	20230915	145800	23965666833	2005	1998	2005	1998	5663
261	20230915	145700	23954345344	2005	1999	2010	1997	10654
262	20230915	145600	23933058281	2010	1998	2010	1997	23857
263	20230915	145500	23885287881	1998	1998	2005	1998	2446
264	20230915	145400	23880399173	2005	2000	2005	1998	2757
265	20230915	145300	23874886287	2005	2005	2010	2000	9289
266	20230915	145200	23856293322	2005	1997	2005	1997	8060
267	20230915	145100	23840178292	1997	1997	1997	1996	2214
268	20230915	145000	23835757229	1998	1998	1998	1996	10102
269	20230915	144900	23815584887	1998	1999	1999	1997	5748
270	20230915	144800	23804099218	1999	1998	1999	1998	1197
271	20230915	144700	23801706916	1999	1999	2000	1996	22020
272	20230915	144600	23757717675	2000	2005	2005	2000	7696
273	20230915	144500	23742315635	2005	2000	2005	2000	2920
274	20230915	144400	23736464380	2000	2005	2005	2000	2177
275	20230915	144300	23732100230	2005	2010	2010	2005	1791
276	20230915	144200	23728509185	2005	2000	2010	2000	6794
277	20230915	144100	23714883165	2005	2000	2005	2000	1846
278	20230915	144000	23711191010	2000	1999	2000	1999	1066
279	20230915	143900	23709059221	2000	2000	2000	1999	12377
280	20230915	143800	23684305521	2000	1999	2000	1999	2530
281	20230915	143700	23679245684	1999	1998	2000	1998	7781
282	20230915	143600	23663691925	1999	2000	2000	1998	5948
283	20230915	143500	23651800609	2000	2005	2005	2000	1376
284	20230915	143400	23649042329	2010	2000	2010	1999	15365
285	20230915	143300	23618240443	2000	2000	2005	1999	1666
286	20230915	143200	23614908195	2000	2005	2005	1999	9360
287	20230915	143100	23596179032	2000	1998	2005	1998	4023
288	20230915	143000	23588136776	2005	2010	2010	1998	16261
289	20230915	142900	23555627275	2010	2000	2010	2000	10468
290	20230915	142800	23534664250	2005	2000	2005	2000	2314
291	20230915	142700	23530032650	2000	2000	2005	1998	14746
292	20230915	142600	23500540820	2005	2000	2005	2000	4323
293	20230915	142500	23491894795	1999	2000	2000	1999	9374
294	20230915	142400	23473148091	1999	1999	2000	1999	6411
295	20230915	142300	23460332302	1999	2005	2010	1999	8729
296	20230915	142200	23442862382	2005	2005	2010	2005	6250
297	20230915	142100	23430323632	2000	2000	2005	1999	6960
298	20230915	142000	23416404022	1999	2005	2005	1999	12443
299	20230915	141900	23391515938	2005	2005	2005	2000	6194
300	20230915	141800	23379110653	2005	2015	2015	2005	11000
301	20230915	141700	23357040323	2010	2015	2015	2010	7519
302	20230915	141600	23341898603	2015	2015	2015	2015	0
303	20230915	141500	23341898603	2015	2010	2015	2010	6860
304	20230915	141400	23328109988	2015	2015	2015	2010	2894
305	20230915	141300	23322286423	2020	2015	2020	2010	6647
306	20230915	141200	23308902158	2015	2015	2015	2010	1506
307	20230915	141100	23305874958	2015	2010	2020	2005	16280
308	20230915	141000	23273134163	2015	2020	2020	2015	4326
309	20230915	140900	23264417208	2020	2020	2025	2015	2475
310	20230915	140800	23259428008	2020	2025	2030	2015	9778
311	20230915	140700	23239661468	2025	2025	2030	2020	6335
312	20230915	140600	23226836178	2030	2030	2030	2025	17323
313	20230915	140500	23191680893	2030	2025	2030	2020	7210
314	20230915	140400	23177075848	2020	2020	2025	2015	4083
315	20230915	140300	23168822858	2025	2025	2030	2015	26728
316	20230915	140200	23114747248	2025	2010	2025	2010	8265
317	20230915	140100	23098057648	2010	2015	2015	2010	3276
318	20230915	140000	23091459208	2015	2015	2015	2010	3459
319	20230915	135900	23084502998	2010	2015	2015	2010	1127
320	20230915	135800	23082235608	2020	2010	2020	2005	18154
321	20230915	135700	23045783678	2010	2015	2015	2010	19114
322	20230915	135600	23007323133	2020	2020	2020	2020	2779
323	20230915	135500	23001709553	2020	2015	2020	2015	9602
324	20230915	135400	22982329658	2020	2025	2025	2015	12666
325	20230915	135300	22956745078	2025	2025	2025	2020	11058
326	20230915	135200	22934356698	2025	2030	2030	2020	8912
327	20230915	135100	22916307888	2030	2020	2030	2015	24485
328	20230915	135000	22866796698	2020	2020	2025	2015	32964
329	20230915	134900	22800275858	2020	2020	2020	2010	22114
330	20230915	134800	22755710133	2020	2020	2025	2015	35541
331	20230915	134700	22683969998	2020	2005	2025	2000	25253
332	20230915	134600	22633094168	2005	2010	2015	2005	7468
333	20230915	134500	22618106318	2015	2005	2015	2000	8405
334	20230915	134400	22601226938	2005	1997	2005	1997	23971
335	20230915	134300	22553290789	1997	1997	1997	1996	161
336	20230915	134200	22552969273	1997	1996	1997	1996	217
337	20230915	134100	22552536081	1997	1999	1999	1997	3649
338	20230915	134000	22545246386	1999	1997	1999	1997	2219
339	20230915	133900	22540815041	1997	1999	1999	1997	7771
340	20230915	133800	22525287868	1999	1999	1999	1999	3435
341	20230915	133700	22518421303	1999	1998	2000	1998	4599
342	20230915	133600	22509228495	1998	1995	1998	1995	1667
343	20230915	133500	22505899655	1996	1992	1998	1992	10512
344	20230915	133400	22484941579	1992	1993	1993	1992	9378
345	20230915	133300	22466257868	1993	1993	1993	1993	2162
346	20230915	133200	22461949002	1993	1995	1995	1993	1027
347	20230915	133100	22459901013	1995	1995	1995	1995	1622
348	20230915	133000	22456665123	1995	1994	1995	1993	5946
349	20230915	132900	22444808726	1995	1995	1995	1994	4444
350	20230915	132800	22435944140	1994	1995	1995	1994	1977
351	20230915	132700	22432001801	1995	1993	1998	1992	10029
352	20230915	132600	22412013365	1994	1996	1999	1993	9827
353	20230915	132500	22392408195	1996	1999	1999	1996	9648
354	20230915	132400	22373136703	1999	2005	2005	1999	5433
355	20230915	132300	22362270578	2005	2005	2005	2000	1328
356	20230915	132200	22359612953	2005	2000	2005	2000	5771
357	20230915	132100	22348052258	2000	2000	2005	2000	909
358	20230915	132000	22346233828	2000	2000	2000	2000	5768
359	20230915	131900	22334697828	2005	1999	2005	1998	10302
360	20230915	131800	22314063058	2005	2000	2005	1995	12135
361	20230915	131700	22289800631	2000	2010	2010	2000	1216
362	20230915	131600	22287362471	2010	1998	2010	1996	28522
363	20230915	131500	22230276243	1998	1995	1999	1995	1694
364	20230915	131400	22226892098	1998	1998	1998	1993	20431
365	20230915	131300	22186121090	1998	1998	1998	1997	8382
366	20230915	131200	22169377731	1998	1998	1998	1997	4612
367	20230915	131100	22160164369	1998	1998	1998	1997	2740
368	20230915	131000	22154692095	1997	1999	1999	1997	2449
369	20230915	130900	22149798185	1999	2000	2000	1998	4302
370	20230915	130800	22141198377	2000	1999	2000	1997	3258
371	20230915	130700	22134684096	1999	1999	1999	1997	9997
372	20230915	130600	22114706780	1999	2000	2005	1999	11975
373	20230915	130500	22090757575	2000	2005	2005	2000	3953
374	20230915	130400	22082845825	2005	2005	2010	2000	5179
375	20230915	130300	22072465645	2005	2005	2010	2005	3353
376	20230915	130200	22065741890	2010	2010	2010	2005	2312
377	20230915	130100	22061103300	2010	2010	2010	2010	1132
378	20230915	130000	22058827980	2010	2005	2010	2000	4075
379	20230915	125900	22050664735	2005	2005	2005	2005	672
380	20230915	125800	22049317375	2005	2005	2010	2000	7619
381	20230915	125700	22034041795	2010	2005	2010	2005	2035
382	20230915	125600	22029961555	2005	2005	2005	2000	8467
383	20230915	125500	22013004290	2005	2010	2010	2005	4899
384	20230915	125400	22003180435	2010	2010	2010	2005	1150
385	20230915	125300	22000870435	2010	2020	2020	2005	8986
386	20230915	125200	21982789505	2020	2010	2020	2010	8456
387	20230915	125100	21965769025	2010	2010	2015	2010	6605
388	20230915	125000	21952488410	2015	2010	2015	2010	10886
389	20230915	124900	21930607535	2010	2010	2010	2005	8092
390	20230915	124800	21914349765	2010	2005	2010	2005	707
391	20230915	124700	21912931195	2010	2005	2010	2000	9715
392	20230915	124600	21893445585	2005	2005	2005	1999	1188
393	20230915	124500	21891069020	1999	2005	2005	1999	6580
394	20230915	124400	21877909726	2000	1998	2005	1997	14356
395	20230915	124300	21849207496	1997	1995	1997	1995	5496
396	20230915	124200	21838241352	1995	1995	1997	1995	2486
397	20230915	124100	21833280566	1996	1997	1997	1996	3326
398	20230915	124000	21826639695	1997	1996	1997	1995	5041
399	20230915	123900	21816577206	1995	1995	1997	1994	2803
400	20230915	123800	21810984230	1994	1995	1995	1994	1558
401	20230915	123700	21807876086	1995	1996	1998	1994	7188
402	20230915	123600	21793532188	1996	1994	1999	1993	10993
403	20230915	123500	21771606911	1994	1996	1996	1993	10378
404	20230915	123400	21750911073	1997	1998	1998	1996	6179
405	20230915	123300	21738573828	1998	1999	1999	1998	9487
406	20230915	123200	21719615034	1998	1994	1999	1994	9441
407	20230915	123100	21700758898	1994	1994	1997	1993	8198
408	20230915	123000	21684411406	1993	2000	2000	1993	50228
409	20230915	122900	21584156737	2000	2000	2000	1999	30052
410	20230915	122800	21524060805	2005	2010	2010	2000	3860
411	20230915	122700	21516323190	2005	2000	2005	2000	8908
412	20230915	122600	21498472710	2000	2000	2005	2000	14968
413	20230915	122500	21468533335	2000	2005	2005	2000	2645
414	20230915	122400	21463243320	2005	2005	2010	2005	8720
415	20230915	122300	21445759215	2005	2010	2010	2005	4946
416	20230915	122200	21435842430	2010	2010	2010	2005	537
417	20230915	122100	21434763100	2010	2010	2010	2005	106
418	20230915	122000	21434550120	2010	2005	2010	2005	516
419	20230915	121900	21433514520	2005	2005	2010	2005	3010
420	20230915	121800	21427478575	2000	2010	2010	2000	14298
421	20230915	121700	21398804595	2005	2010	2010	2005	542
422	20230915	121600	21397717345	2010	2005	2010	2005	278
423	20230915	121500	21397158715	2005	2005	2005	2005	0
424	20230915	121400	21397158715	2005	2005	2010	2005	3058
425	20230915	121300	21391027325	2010	2005	2010	2005	150
426	20230915	121200	21390726015	2005	2010	2010	2005	5265
427	20230915	121100	21380166550	2010	2015	2015	2010	989
428	20230915	121000	21378178655	2010	2005	2010	2005	836
429	20230915	120900	21376500800	2010	2010	2015	2010	2522
430	20230915	120800	21371431575	2010	2015	2015	2010	655
431	20230915	120700	21370111755	2015	2010	2015	2010	1029
432	20230915	120600	21368042365	2010	2010	2010	2005	5384
433	20230915	120500	21357225225	2010	2010	2010	2010	1133
434	20230915	120400	21354947895	2005	2010	2010	2005	2413
435	20230915	120300	21350098300	2010	2000	2010	2000	27581
436	20230915	120200	21294805590	2000	2000	2005	2000	1035
437	20230915	120100	21292735585	2005	2005	2005	2000	755
438	20230915	120000	21291222415	2005	2000	2005	2000	4878
439	20230915	115900	21281460590	2000	2005	2005	1999	14586
440	20230915	115800	21252288670	2005	2005	2005	2005	2265
441	20230915	115700	21247747345	2005	2005	2005	2005	1592
442	20230915	115600	21244555385	2005	2000	2005	2000	2007
443	20230915	115500	21240535000	2005	2005	2005	2000	1608
444	20230915	115400	21237312615	2005	2000	2005	2000	5566
445	20230915	115300	21226175795	1999	2000	2005	1999	14987
446	20230915	115200	21196184772	2005	2000	2005	2000	7806
447	20230915	115100	21180558147	2005	2000	2005	1999	11395
448	20230915	115000	21157745935	2000	2000	2005	2000	7530
449	20230915	114900	21142682210	2000	2005	2005	2000	29380
450	20230915	114800	21083917275	2000	2005	2005	2000	5771
451	20230915	114700	21072374985	2000	2005	2005	2000	6106
452	20230915	114600	21060143540	2005	2005	2010	2000	9346
453	20230915	114500	21041417390	2010	2015	2015	2000	32075
454	20230915	114400	20977078050	2015	2015	2015	2010	2862
455	20230915	114300	20971324270	2015	2010	2015	2010	2941
456	20230915	114200	20965403360	2005	2010	2015	2005	4836
457	20230915	114100	20955689760	2010	2010	2010	2005	10008
458	20230915	114000	20935609440	2010	2010	2010	2005	2140
459	20230915	113900	20931312970	2010	2010	2010	2005	8021
460	20230915	113800	20915212230	2010	2005	2010	2005	4022
461	20230915	113700	20907128685	2010	2010	2015	2005	17981
462	20230915	113600	20870986875	2010	2005	2015	2005	16544
463	20230915	113500	20837739135	2005	2005	2005	2000	13023
464	20230915	113400	20811659455	2005	2010	2010	1998	82605
465	20230915	113300	20646317413	2010	2025	2030	2005	87709
466	20230915	113200	20469548198	2030	2025	2035	2020	9691
467	20230915	113100	20449902068	2035	2025	2035	2025	29493
468	20230915	113000	20390136608	2035	2025	2035	2025	6239
469	20230915	112900	20377478508	2035	2035	2035	2025	30823
470	20230915	112800	20314856608	2030	2040	2040	2030	36454
471	20230915	112700	20240655233	2035	2030	2045	2025	19047
472	20230915	112600	20201837388	2025	2035	2035	2025	38569
473	20230915	112500	20123543983	2030	2030	2035	2025	8276
474	20230915	112400	20106738783	2025	2030	2035	2025	4361
475	20230915	112300	20097888728	2030	2035	2040	2025	30393
476	20230915	112200	20036156753	2035	2040	2045	2030	47733
477	20230915	112100	19938880198	2030	2020	2040	2020	21947
478	20230915	112000	19894313713	2020	2025	2025	2020	4723
479	20230915	111900	19884760158	2020	2030	2030	2020	11193
480	20230915	111800	19862105813	2025	2030	2035	2020	3483
481	20230915	111700	19855049423	2035	2030	2035	2025	29307
482	20230915	111600	19795551508	2025	2020	2025	2015	6182
483	20230915	111500	19783044008	2020	2020	2020	2015	5099
484	20230915	111400	19772744298	2020	2020	2025	2015	8236
485	20230915	111300	19756109608	2020	2030	2030	2015	35399
486	20230915	111200	19684519018	2030	2035	2035	2030	13109
487	20230915	111100	19657880128	2040	2045	2050	2035	19847
488	20230915	111000	19617315868	2045	2030	2045	2030	20099
489	20230915	110900	19576410068	2030	2030	2035	2025	4017
490	20230915	110800	19568253443	2030	2030	2035	2025	4186
491	20230915	110700	19559766918	2030	2030	2030	2025	11332
492	20230915	110600	19536810938	2030	2025	2030	2025	5118
493	20230915	110500	19526443138	2035	2030	2035	2025	20991
494	20230915	110400	19483832808	2030	2030	2035	2030	5162
495	20230915	110300	19473335613	2035	2030	2035	2030	6889
496	20230915	110200	19459349633	2035	2030	2035	2030	7195
497	20230915	110100	19444727783	2030	2015	2030	2015	19814
498	20230915	110000	19404686128	2020	2020	2025	2015	28888
499	20230915	105900	19346367938	2025	2015	2025	2015	13641
500	20230915	105800	19318825218	2015	2035	2035	2015	80757
501	20230915	105700	19155238633	2035	2035	2040	2035	3488
502	20230915	105600	19148140503	2035	2035	2040	2030	8814
503	20230915	105500	19130209923	2035	2040	2040	2035	11612
504	20230915	105400	19106578813	2040	2035	2040	2035	2037
505	20230915	105300	19102432553	2035	2035	2040	2035	2667
506	20230915	105200	19097003928	2035	2040	2045	2030	27962
507	20230915	105100	19040037648	2045	2055	2060	2045	49253
508	20230915	105000	18939120828	2050	2045	2060	2045	17516
509	20230915	104900	18903228463	2045	2040	2045	2040	11667
510	20230915	104800	18879396568	2045	2035	2045	2030	23171
511	20230915	104700	18832188343	2035	2040	2040	2030	12096
512	20230915	104600	18807593438	2040	2035	2040	2030	13348
513	20230915	104500	18780406838	2040	2030	2040	2030	4577
514	20230915	104400	18771083008	2035	2040	2040	2030	10952
515	20230915	104300	18748800243	2040	2035	2045	2035	12179
516	20230915	104200	18723938543	2040	2035	2045	2030	30789
517	20230915	104100	18661160643	2035	2050	2050	2035	20657
518	20230915	104000	18619039083	2045	2040	2050	2035	17049
519	20230915	103900	18584241473	2040	2040	2045	2040	10205
520	20230915	103800	18563418223	2040	2035	2045	2030	32956
521	20230915	103700	18496362093	2035	2035	2040	2030	15961
522	20230915	103600	18463902428	2035	2040	2045	2035	17284
523	20230915	103500	18428664128	2045	2045	2050	2040	8011
524	20230915	103400	18412284598	2045	2045	2050	2040	5523
525	20230915	103300	18400984418	2050	2035	2055	2035	36947
526	20230915	103200	18325432458	2035	2045	2045	2035	13734
527	20230915	103100	18297462638	2045	2040	2045	2040	13784
528	20230915	103000	18269343143	2040	2045	2045	2040	13958
529	20230915	102900	18240861028	2045	2045	2045	2040	19409
530	20230915	102800	18201242203	2045	2045	2050	2040	14779
531	20230915	102700	18171011683	2050	2050	2050	2045	8240
532	20230915	102600	18154137628	2045	2045	2050	2040	22626
533	20230915	102500	18107831108	2045	2045	2050	2040	19168
534	20230915	102400	18068670888	2045	2050	2055	2045	29749
535	20230915	102300	18007692413	2055	2055	2055	2050	8333
536	20230915	102200	17990573968	2055	2055	2060	2050	21469
537	20230915	102100	17946455528	2060	2050	2060	2050	9811
538	20230915	102000	17926299358	2055	2055	2055	2050	10045
539	20230915	101900	17905680123	2055	2060	2060	2050	29128
540	20230915	101800	17845800983	2060	2060	2060	2055	8520
541	20230915	101700	17828261298	2060	2055	2060	2055	12840
542	20230915	101600	17801835173	2050	2050	2060	2045	35404
543	20230915	101500	17729298758	2050	2050	2055	2045	7969
544	20230915	101400	17712961878	2050	2045	2055	2045	16478
545	20230915	101300	17679219593	2050	2045	2055	2045	14957
546	20230915	101200	17648591393	2045	2050	2055	2045	11961
547	20230915	101100	17624071473	2050	2055	2060	2045	27887
548	20230915	101000	17566796208	2050	2040	2060	2040	33069
549	20230915	100900	17498912503	2045	2045	2050	2030	62547
550	20230915	100800	17371438523	2050	2060	2060	2040	81639
551	20230915	100700	17204131988	2060	2055	2060	2050	9997
552	20230915	100600	17183595383	2055	2050	2055	2045	8432
553	20230915	100500	17166316903	2055	2050	2055	2040	32968
554	20230915	100400	17098742158	2045	2055	2055	2045	38870
555	20230915	100300	17019173923	2055	2050	2055	2045	48919
556	20230915	100200	16918901523	2055	2060	2065	2055	10901
557	20230915	100100	16896478118	2060	2050	2070	2050	52618
558	20230915	100000	16788082598	2050	2060	2065	2050	71046
559	20230915	095900	16641817773	2060	2070	2070	2060	19447
560	20230915	095800	16601676373	2065	2070	2075	2065	29787
561	20230915	095700	16540026303	2070	2060	2070	2050	57141
562	20230915	095600	16422326808	2060	2040	2060	2035	92220
563	20230915	095500	16233316828	2045	2075	2080	2035	219638
564	20230915	095400	15782424973	2065	2080	2090	2065	88829
565	20230915	095300	15598144103	2080	2075	2080	2070	17803
566	20230915	095200	15561192758	2075	2075	2080	2070	30092
567	20230915	095100	15498828523	2070	2075	2080	2070	44245
568	20230915	095000	15407088618	2080	2085	2090	2060	142724
569	20230915	094900	15110884033	2090	2085	2095	2080	69755
570	20230915	094800	14965331493	2090	2085	2110	2080	141401
571	20230915	094700	14668926928	2085	2095	2095	2080	47973
572	20230915	094600	14568814653	2090	2090	2100	2080	117107
573	20230915	094500	14324256008	2090	2105	2115	2090	118841
574	20230915	094400	14074802323	2105	2100	2120	2100	107179
575	20230915	094300	13848936033	2100	2115	2120	2100	129315
576	20230915	094200	13576336623	2120	2115	2120	2105	136709
577	20230915	094100	13287837593	2110	2125	2130	2110	66057
578	20230915	094000	13147722538	2125	2145	2150	2115	131004
579	20230915	093900	12868415158	2145	2130	2145	2115	126273
580	20230915	093800	12599622253	2130	2120	2140	2115	96321
581	20230915	093700	12394547558	2125	2125	2145	2115	90688
582	20230915	093600	12201429383	2125	2150	2155	2115	208451
583	20230915	093500	11756823613	2145	2130	2165	2130	160536
584	20230915	093400	11411486538	2135	2150	2160	2125	277762
585	20230915	093300	10816734678	2155	2180	2180	2135	434187
586	20230915	093200	9880719108	2180	2155	2180	2150	388255
587	20230915	093100	9040970788	2145	2145	2145	2145	0
588	20230915	093000	9040970788	2145	2115	2145	2110	392728
589	20230915	092900	8202090398	2115	2095	2115	2085	174249
590	20230915	092800	7835992138	2095	2100	2100	2090	86943
591	20230915	092700	7653757838	2100	2105	2115	2095	200150
592	20230915	092600	7232470778	2105	2110	2110	2095	288104
593	20230915	092500	6626338303	2110	2070	2110	2065	248614
594	20230915	092400	6107776713	2065	2065	2080	2055	141263
595	20230915	092300	5815554578	2065	2045	2070	2040	56427
596	20230915	092200	5699497493	2045	2065	2065	2040	65181
597	20230915	092100	5565898943	2060	2045	2075	2040	148840
598	20230915	092000	5258787643	2045	2025	2055	2025	106654
599	20230915	091900	5041070728	2025	2050	2050	2025	77379
600	20230915	091800	4883641073	2045	2035	2060	2030	67207
601	20230915	091700	4745980253	2035	2050	2060	2020	119736
602	20230915	091600	4502150808	2055	2055	2060	2035	153492
603	20230915	091500	4187480058	2050	2090	2095	2050	242071
604	20230915	091400	3686641638	2095	2085	2105	2070	457021
605	20230915	091300	2730759493	2085	2020	2095	2020	417428
606	20230915	091200	1869540088	2025	2015	2025	2005	111504
607	20230915	091100	1644490073	2020	2000	2050	2000	191580
608	20230915	091000	1257303523	2005	1990	2015	1990	59395
609	20230915	090900	1138048084	1990	1995	1997	1987	56728
610	20230915	090800	1025049813	1995	1996	2000	1990	29525
611	20230915	090700	966142811	2000	1990	2020	1978	134027
612	20230915	090600	698280367	1990	1986	1990	1973	34770
613	20230915	090500	629400115	1986	1972	1995	1972	61601
614	20230915	090400	507058646	1972	1955	1980	1945	40212
615	20230915	090300	428117927	1955	1962	1962	1953	50689
616	20230915	090200	328839270	1962	1945	1962	1933	62864
617	20230915	090100	206580548	1932	1933	1953	1926	22965
618	20230915	090000	162156309	1936	1952	1953	1923	77356