KissMeData/051980/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191900	2940662168	1940	1940	1940	1940	15056
3	20230915	191800	2940662168	1940	1940	1940	1940	0
4	20230915	191700	2940662168	1940	1940	1940	1940	0
5	20230915	191600	2940662168	1940	1940	1940	1940	0
6	20230915	191500	2940662168	1940	1940	1940	1940	0
7	20230915	191400	2940662168	1940	1940	1940	1940	0
8	20230915	191300	2940662168	1940	1940	1940	1940	0
9	20230915	191200	2940662168	1940	1940	1940	1940	0
10	20230915	191100	2940662168	1940	1940	1940	1940	0
11	20230915	191000	2940662168	1940	1940	1940	1940	0
12	20230915	190900	2940662168	1940	1940	1940	1940	0
13	20230915	190800	2940662168	1940	1940	1940	1940	0
14	20230915	190700	2940662168	1940	1940	1940	1940	0
15	20230915	190600	2940662168	1940	1940	1940	1940	0
16	20230915	190500	2940662168	1940	1940	1940	1940	0
17	20230915	190400	2940662168	1940	1940	1940	1940	0
18	20230915	190300	2940662168	1940	1940	1940	1940	0
19	20230915	190200	2940662168	1940	1940	1940	1940	0
20	20230915	190100	2940662168	1940	1940	1940	1940	0
21	20230915	190000	2940662168	1940	1940	1940	1940	0
22	20230915	185900	2940662168	1940	1940	1940	1940	0
23	20230915	185800	2940662168	1940	1940	1940	1940	0
24	20230915	185700	2940662168	1940	1940	1940	1940	0
25	20230915	185600	2940662168	1940	1940	1940	1940	0
26	20230915	185500	2940662168	1940	1940	1940	1940	0
27	20230915	185400	2940662168	1940	1940	1940	1940	0
28	20230915	185300	2940662168	1940	1940	1940	1940	0
29	20230915	185200	2940662168	1940	1940	1940	1940	0
30	20230915	185100	2940662168	1940	1940	1940	1940	0
31	20230915	185000	2940662168	1940	1940	1940	1940	0
32	20230915	184900	2940662168	1940	1940	1940	1940	15056
33	20230915	184800	2940662168	1940	1940	1940	1940	0
34	20230915	184700	2940662168	1940	1940	1940	1940	0
35	20230915	184600	2940662168	1940	1940	1940	1940	0
36	20230915	184500	2940662168	1940	1940	1940	1940	0
37	20230915	184400	2940662168	1940	1940	1940	1940	0
38	20230915	184300	2940662168	1940	1940	1940	1940	0
39	20230915	184200	2940662168	1940	1940	1940	1940	0
40	20230915	184100	2940662168	1940	1940	1940	1940	0
41	20230915	184000	2940662168	1940	1940	1940	1940	0
42	20230915	183900	2940662168	1940	1940	1940	1940	0
43	20230915	183800	2940662168	1940	1940	1940	1940	0
44	20230915	183700	2940662168	1940	1940	1940	1940	0
45	20230915	183600	2940662168	1940	1940	1940	1940	0
46	20230915	183500	2940662168	1940	1940	1940	1940	0
47	20230915	183400	2940662168	1940	1940	1940	1940	0
48	20230915	183300	2940662168	1940	1940	1940	1940	0
49	20230915	183200	2940662168	1940	1940	1940	1940	0
50	20230915	183100	2940662168	1940	1940	1940	1940	0
51	20230915	183000	2940662168	1940	1940	1940	1940	0
52	20230915	182900	2940662168	1940	1940	1940	1940	0
53	20230915	182800	2940662168	1940	1940	1940	1940	0
54	20230915	182700	2940662168	1940	1940	1940	1940	0
55	20230915	182600	2940662168	1940	1940	1940	1940	0
56	20230915	182500	2940662168	1940	1940	1940	1940	0
57	20230915	182400	2940662168	1940	1940	1940	1940	0
58	20230915	182300	2940662168	1940	1940	1940	1940	0
59	20230915	182200	2940662168	1940	1940	1940	1940	0
60	20230915	182100	2940662168	1940	1940	1940	1940	0
61	20230915	182000	2940662168	1940	1940	1940	1940	0
62	20230915	181900	2940662168	1940	1940	1940	1940	15056
63	20230915	181800	2940662168	1940	1940	1940	1940	0
64	20230915	181700	2940662168	1940	1940	1940	1940	0
65	20230915	181600	2940662168	1940	1940	1940	1940	0
66	20230915	181500	2940662168	1940	1940	1940	1940	0
67	20230915	181400	2940662168	1940	1940	1940	1940	0
68	20230915	181300	2940662168	1940	1940	1940	1940	0
69	20230915	181200	2940662168	1940	1940	1940	1940	0
70	20230915	181100	2940662168	1940	1940	1940	1940	0
71	20230915	181000	2940662168	1940	1940	1940	1940	0
72	20230915	180900	2940662168	1940	1940	1940	1940	0
73	20230915	180800	2940662168	1940	1940	1940	1940	0
74	20230915	180700	2940662168	1940	1940	1940	1940	0
75	20230915	180600	2940662168	1940	1940	1940	1940	0
76	20230915	180500	2940662168	1940	1940	1940	1940	0
77	20230915	180400	2940662168	1940	1940	1940	1940	0
78	20230915	180300	2940662168	1940	1940	1940	1940	0
79	20230915	180200	2940662168	1940	1940	1940	1940	0
80	20230915	180100	2940662168	1940	1940	1940	1940	0
81	20230915	180000	2940662168	1940	1940	1940	1940	0
82	20230915	175900	2940662168	1940	1940	1940	1940	0
83	20230915	175800	2940662168	1940	1940	1940	1940	0
84	20230915	175700	2940662168	1940	1940	1940	1940	0
85	20230915	175600	2940662168	1940	1940	1940	1940	0
86	20230915	175500	2940662168	1940	1940	1940	1940	0
87	20230915	175400	2940662168	1940	1940	1940	1940	0
88	20230915	175300	2940662168	1940	1940	1940	1940	0
89	20230915	175200	2940662168	1940	1940	1940	1940	0
90	20230915	175100	2940662168	1940	1940	1940	1940	0
91	20230915	175000	2940662168	1940	1940	1940	1940	0
92	20230915	174900	2940662168	1940	1940	1940	1940	15056
93	20230915	174800	2940662168	1940	1940	1940	1940	0
94	20230915	174700	2940662168	1940	1940	1940	1940	0
95	20230915	174600	2940662168	1940	1940	1940	1940	0
96	20230915	174500	2940662168	1940	1940	1940	1940	0
97	20230915	174400	2940662168	1940	1940	1940	1940	0
98	20230915	174300	2940662168	1940	1940	1940	1940	0
99	20230915	174200	2940662168	1940	1940	1940	1940	0
100	20230915	174100	2940662168	1940	1940	1940	1940	0
101	20230915	174000	2940662168	1940	1940	1940	1940	0
102	20230915	173900	2940662168	1940	1940	1940	1940	0
103	20230915	173800	2940662168	1940	1940	1940	1940	0
104	20230915	173700	2940662168	1940	1940	1940	1940	0
105	20230915	173600	2940662168	1940	1940	1940	1940	0
106	20230915	173500	2940662168	1940	1940	1940	1940	0
107	20230915	173400	2940662168	1940	1940	1940	1940	0
108	20230915	173300	2940662168	1940	1940	1940	1940	0
109	20230915	173200	2940662168	1940	1940	1940	1940	0
110	20230915	173100	2940662168	1940	1940	1940	1940	0
111	20230915	173000	2940662168	1940	1940	1940	1940	0
112	20230915	172900	2940662168	1940	1940	1940	1940	0
113	20230915	172800	2940662168	1940	1940	1940	1940	0
114	20230915	172700	2940662168	1940	1940	1940	1940	0
115	20230915	172600	2940662168	1940	1940	1940	1940	0
116	20230915	172500	2940662168	1940	1940	1940	1940	0
117	20230915	172400	2940662168	1940	1940	1940	1940	0
118	20230915	172300	2940662168	1940	1940	1940	1940	0
119	20230915	172200	2940662168	1940	1940	1940	1940	0
120	20230915	172100	2940662168	1940	1940	1940	1940	0
121	20230915	172000	2940662168	1940	1940	1940	1940	0
122	20230915	171900	2940662168	1940	1940	1940	1940	15056
123	20230915	171800	2940662168	1940	1940	1940	1940	0
124	20230915	171700	2940662168	1940	1940	1940	1940	0
125	20230915	171600	2940662168	1940	1940	1940	1940	0
126	20230915	171500	2940662168	1940	1940	1940	1940	0
127	20230915	171400	2940662168	1940	1940	1940	1940	0
128	20230915	171300	2940662168	1940	1940	1940	1940	0
129	20230915	171200	2940662168	1940	1940	1940	1940	0
130	20230915	171100	2940662168	1940	1940	1940	1940	0
131	20230915	171000	2940662168	1940	1940	1940	1940	0
132	20230915	170900	2940662168	1940	1940	1940	1940	0
133	20230915	170800	2940662168	1940	1940	1940	1940	0
134	20230915	170700	2940662168	1940	1940	1940	1940	0
135	20230915	170600	2940662168	1940	1940	1940	1940	0
136	20230915	170500	2940662168	1940	1940	1940	1940	0
137	20230915	170400	2940662168	1940	1940	1940	1940	0
138	20230915	170300	2940662168	1940	1940	1940	1940	0
139	20230915	170200	2940662168	1940	1940	1940	1940	0
140	20230915	170100	2940662168	1940	1940	1940	1940	0
141	20230915	170000	2940662168	1940	1940	1940	1940	0
142	20230915	165900	2940662168	1940	1940	1940	1940	0
143	20230915	165800	2940662168	1940	1940	1940	1940	0
144	20230915	165700	2940662168	1940	1940	1940	1940	0
145	20230915	165600	2940662168	1940	1940	1940	1940	0
146	20230915	165500	2940662168	1940	1940	1940	1940	0
147	20230915	165400	2940662168	1940	1940	1940	1940	0
148	20230915	165300	2940662168	1940	1940	1940	1940	0
149	20230915	165200	2940662168	1940	1940	1940	1940	0
150	20230915	165100	2940662168	1940	1940	1940	1940	0
151	20230915	165000	2940662168	1940	1940	1940	1940	0
152	20230915	164900	2940662168	1940	1940	1940	1940	15056
153	20230915	164800	2940662168	1940	1940	1940	1940	0
154	20230915	164700	2940662168	1940	1940	1940	1940	0
155	20230915	164600	2940662168	1940	1940	1940	1940	0
156	20230915	164500	2940662168	1940	1940	1940	1940	0
157	20230915	164400	2940662168	1940	1940	1940	1940	0
158	20230915	164300	2940662168	1940	1940	1940	1940	0
159	20230915	164200	2940662168	1940	1940	1940	1940	0
160	20230915	164100	2940662168	1940	1940	1940	1940	0
161	20230915	164000	2940662168	1940	1940	1940	1940	0
162	20230915	163900	2940662168	1940	1940	1940	1940	0
163	20230915	163800	2940662168	1940	1940	1940	1940	0
164	20230915	163700	2940662168	1940	1940	1940	1940	0
165	20230915	163600	2940662168	1940	1940	1940	1940	0
166	20230915	163500	2940662168	1940	1940	1940	1940	0
167	20230915	163400	2940662168	1940	1940	1940	1940	0
168	20230915	163300	2940662168	1940	1940	1940	1940	0
169	20230915	163200	2940662168	1940	1940	1940	1940	0
170	20230915	163100	2940662168	1940	1940	1940	1940	0
171	20230915	163000	2940662168	1940	1940	1940	1940	0
172	20230915	162900	2940662168	1940	1940	1940	1940	0
173	20230915	162800	2940662168	1940	1940	1940	1940	0
174	20230915	162700	2940662168	1940	1940	1940	1940	0
175	20230915	162600	2940662168	1940	1940	1940	1940	0
176	20230915	162500	2940662168	1940	1940	1940	1940	0
177	20230915	162400	2940662168	1940	1940	1940	1940	0
178	20230915	162300	2940662168	1940	1940	1940	1940	0
179	20230915	162200	2940662168	1940	1940	1940	1940	0
180	20230915	162100	2940662168	1940	1940	1940	1940	0
181	20230915	162000	2940662168	1940	1940	1940	1940	0
182	20230915	161900	2940662168	1940	1940	1940	1940	15056
183	20230915	161800	2940662168	1940	1940	1940	1940	0
184	20230915	161700	2940662168	1940	1940	1940	1940	0
185	20230915	161600	2940662168	1940	1940	1940	1940	0
186	20230915	161500	2940662168	1940	1940	1940	1940	0
187	20230915	161400	2940662168	1940	1940	1940	1940	0
188	20230915	161300	2940662168	1940	1940	1940	1940	0
189	20230915	161200	2940662168	1940	1940	1940	1940	0
190	20230915	161100	2940662168	1940	1940	1940	1940	0
191	20230915	161000	2940662168	1940	1940	1940	1940	0
192	20230915	160900	2940662168	1940	1940	1940	1940	0
193	20230915	160800	2940662168	1940	1940	1940	1940	0
194	20230915	160700	2940662168	1940	1940	1940	1940	0
195	20230915	160600	2940662168	1940	1940	1940	1940	0
196	20230915	160500	2940662168	1940	1940	1940	1940	0
197	20230915	160400	2940662168	1940	1940	1940	1940	0
198	20230915	160300	2940662168	1940	1940	1940	1940	0
199	20230915	160200	2940662168	1940	1940	1940	1940	0
200	20230915	160100	2940662168	1940	1940	1940	1940	0
201	20230915	160000	2940662168	1940	1940	1940	1940	0
202	20230915	155900	2940662168	1940	1940	1940	1940	0
203	20230915	155800	2940662168	1940	1940	1940	1940	0
204	20230915	155700	2940662168	1940	1940	1940	1940	0
205	20230915	155600	2940662168	1940	1940	1940	1940	0
206	20230915	155500	2940662168	1940	1940	1940	1940	0
207	20230915	155400	2940662168	1940	1940	1940	1940	0
208	20230915	155300	2940662168	1940	1940	1940	1940	0
209	20230915	155200	2940662168	1940	1940	1940	1940	0
210	20230915	155100	2940662168	1940	1940	1940	1940	0
211	20230915	155000	2940662168	1940	1940	1940	1940	0
212	20230915	154900	2940662168	1940	1940	1940	1940	15056
213	20230915	154800	2940662168	1940	1940	1940	1940	0
214	20230915	154700	2940662168	1940	1940	1940	1940	0
215	20230915	154600	2940662168	1940	1940	1940	1940	0
216	20230915	154500	2940662168	1940	1940	1940	1940	0
217	20230915	154400	2940662168	1940	1940	1940	1940	0
218	20230915	154300	2940662168	1940	1940	1940	1940	0
219	20230915	154200	2940662168	1940	1940	1940	1940	0
220	20230915	154100	2940662168	1940	1940	1940	1940	0
221	20230915	154000	2940662168	1940	1940	1940	1940	0
222	20230915	153900	2940662168	1940	1940	1940	1940	0
223	20230915	153800	2940662168	1940	1940	1940	1940	0
224	20230915	153700	2940662168	1940	1940	1940	1940	0
225	20230915	153600	2940662168	1940	1940	1940	1940	0
226	20230915	153500	2940662168	1940	1940	1940	1940	0
227	20230915	153400	2940662168	1940	1940	1940	1940	0
228	20230915	153300	2940662168	1940	1940	1940	1940	0
229	20230915	153200	2940662168	1940	1940	1940	1940	0
230	20230915	153100	2940662168	1940	1940	1940	1940	0
231	20230915	153000	2940662168	1940	1940	1940	1940	15056
232	20230915	152900	2911453528	1940	1940	1940	1940	0
233	20230915	152800	2911453528	1940	1940	1940	1940	0
234	20230915	152700	2911453528	1940	1940	1940	1940	0
235	20230915	152600	2911453528	1940	1940	1940	1940	0
236	20230915	152500	2911453528	1940	1940	1940	1940	0
237	20230915	152400	2911453528	1940	1940	1940	1940	0
238	20230915	152300	2911453528	1940	1940	1940	1940	0
239	20230915	152200	2911453528	1940	1940	1940	1940	0
240	20230915	152100	2911453528	1940	1940	1940	1940	0
241	20230915	152000	2911453528	1940	1940	1940	1940	0
242	20230915	151900	2911453528	1940	1947	1950	1940	14793
243	20230915	151800	2882674319	1948	1950	1950	1948	5972
244	20230915	151700	2871037712	1949	1954	1954	1949	33356
245	20230915	151600	2805959890	1955	1955	1955	1954	941
246	20230915	151500	2804121069	1955	1957	1957	1954	3560
247	20230915	151400	2797161039	1957	1957	1957	1957	5470
248	20230915	151300	2786456249	1957	1960	1960	1955	8766
249	20230915	151200	2769298796	1960	1960	1962	1960	664
250	20230915	151100	2767996872	1960	1960	1961	1960	2731
251	20230915	151000	2762643612	1964	1964	1964	1964	7092
252	20230915	150900	2748714924	1964	1964	1964	1960	773
253	20230915	150800	2747197044	1964	1960	1965	1960	8074
254	20230915	150700	2731355722	1960	1950	1960	1950	42489
255	20230915	150600	2648192331	1956	1950	1957	1950	1015
256	20230915	150500	2646211241	1950	1956	1957	1950	1984
257	20230915	150400	2642333191	1956	1955	1958	1948	27273
258	20230915	150300	2588946254	1956	1957	1957	1950	2445
259	20230915	150200	2584168200	1957	1957	1957	1950	2701
260	20230915	150100	2578889777	1958	1955	1959	1950	2431
261	20230915	150000	2574136770	1960	1954	1960	1954	4033
262	20230915	145900	2566241626	1955	1950	1955	1950	2797
263	20230915	145800	2560786782	1950	1939	1953	1939	47050
264	20230915	145700	2469300778	1940	1932	1940	1920	52665
265	20230915	145600	2367786883	1930	1934	1934	1930	2010
266	20230915	145500	2363906936	1932	1933	1934	1932	4823
267	20230915	145400	2354582589	1934	1934	1934	1933	1090
268	20230915	145300	2352474829	1934	1933	1935	1933	1309
269	20230915	145200	2349943040	1933	1935	1935	1933	1071
270	20230915	145100	2347872757	1935	1925	1935	1925	9386
271	20230915	145000	2329783227	1926	1929	1929	1926	4814
272	20230915	144900	2320507421	1929	1930	1930	1929	377
273	20230915	144800	2319780166	1929	1930	1938	1929	14441
274	20230915	144700	2291845033	1930	1930	1930	1924	3691
275	20230915	144600	2284734590	1930	1927	1930	1927	883
276	20230915	144500	2283031135	1930	1939	1939	1924	25775
277	20230915	144400	2233242642	1940	1940	1940	1940	130
278	20230915	144300	2232990442	1940	1939	1940	1937	5677
279	20230915	144200	2221988411	1939	1941	1941	1938	6185
280	20230915	144100	2209994040	1940	1949	1949	1940	2130
281	20230915	144000	2205857218	1943	1951	1951	1942	11484
282	20230915	143900	2183500870	1951	1951	1951	1951	5
283	20230915	143800	2183491115	1950	1950	1950	1950	358
284	20230915	143700	2182793015	1950	1950	1950	1950	368
285	20230915	143600	2182075415	1950	1951	1951	1950	1361
286	20230915	143500	2179420636	1951	1951	1951	1951	0
287	20230915	143400	2179420636	1951	1952	1952	1951	2687
288	20230915	143300	2174177669	1952	1952	1952	1952	980
289	20230915	143200	2172264709	1952	1952	1952	1952	110
290	20230915	143100	2172049989	1952	1952	1952	1952	133
291	20230915	143000	2171790373	1952	1952	1952	1952	275
292	20230915	142900	2171253573	1960	1960	1960	1960	252
293	20230915	142800	2170759653	1960	1960	1960	1960	1
294	20230915	142700	2170757693	1960	1960	1960	1960	2
295	20230915	142600	2170753773	1960	1961	1961	1960	7
296	20230915	142500	2170740052	1950	1951	1951	1950	15116
297	20230915	142400	2141261775	1951	1953	1953	1951	2900
298	20230915	142300	2135600735	1953	1955	1956	1953	5037
299	20230915	142200	2125758745	1955	1955	1955	1955	2482
300	20230915	142100	2120906435	1955	1956	1956	1955	1200
301	20230915	142000	2118560434	1955	1956	1956	1955	5000
302	20230915	141900	2108783108	1966	1965	1966	1965	1000
303	20230915	141800	2106818098	1964	1965	1966	1964	2120
304	20230915	141700	2102651298	1966	1965	1966	1965	2000
305	20230915	141600	2098720034	1965	1960	1965	1956	7199
306	20230915	141500	2084609614	1963	1966	1966	1961	5548
307	20230915	141400	2073721754	1965	1965	1965	1965	30
308	20230915	141300	2073662804	1965	1966	1966	1965	518
309	20230915	141200	2072644426	1967	1967	1967	1967	0
310	20230915	141100	2072644426	1967	1967	1967	1961	554
311	20230915	141000	2071554720	1967	1967	1967	1962	121
312	20230915	140900	2071316718	1967	1967	1967	1967	500
313	20230915	140800	2070333218	1967	1967	1967	1967	0
314	20230915	140700	2070333218	1967	1967	1967	1967	500
315	20230915	140600	2069349718	1967	1967	1967	1967	0
316	20230915	140500	2069349718	1967	1967	1968	1967	102
317	20230915	140400	2069149042	1955	1960	1960	1955	7308
318	20230915	140300	2054854118	1968	1966	1968	1966	7310
319	20230915	140200	2040469813	1966	1965	1966	1965	308
320	20230915	140100	2039864387	1965	1958	1965	1957	1271
321	20230915	140000	2037370428	1966	1965	1966	1965	2
322	20230915	135900	2037366497	1957	1965	1965	1957	1966
323	20230915	135800	2033511035	1957	1958	1965	1957	3020
324	20230915	135700	2027585104	1958	1959	1959	1958	1524
325	20230915	135600	2024600574	1959	1960	1960	1959	1405
326	20230915	135500	2021847618	1965	1965	1965	1965	502
327	20230915	135400	2020861188	1960	1960	1960	1960	300
328	20230915	135300	2020273188	1960	1960	1960	1960	626
329	20230915	135200	2019046228	1960	1966	1966	1960	105
330	20230915	135100	2018840398	1966	1966	1966	1966	100
331	20230915	135000	2018643798	1966	1966	1966	1966	0
332	20230915	134900	2018643798	1966	1960	1966	1960	1001
333	20230915	134800	2016681832	1967	1964	1968	1960	11689
334	20230915	134700	1993758586	1968	1968	1968	1968	0
335	20230915	134600	1993758586	1968	1968	1968	1968	1260
336	20230915	134500	1991278906	1968	1968	1968	1968	1215
337	20230915	134400	1988887786	1968	1968	1968	1968	0
338	20230915	134300	1988887786	1968	1968	1968	1968	0
339	20230915	134200	1988887786	1968	1962	1968	1962	4578
340	20230915	134100	1979883014	1968	1968	1968	1968	200
341	20230915	134000	1979489414	1967	1967	1967	1967	0
342	20230915	133900	1979489414	1967	1967	1967	1967	0
343	20230915	133800	1979489414	1967	1967	1967	1967	1
344	20230915	133700	1979487447	1969	1960	1969	1960	3512
345	20230915	133600	1972583562	1960	1965	1965	1960	1202
346	20230915	133500	1970227432	1965	1965	1965	1965	0
347	20230915	133400	1970227432	1965	1966	1966	1960	22577
348	20230915	133300	1925929701	1971	1971	1971	1971	0
349	20230915	133200	1925929701	1971	1971	1971	1971	0
350	20230915	133100	1925929701	1971	1971	1971	1971	5
351	20230915	133000	1925919846	1972	1972	1972	1972	200
352	20230915	132900	1925525446	1972	1972	1972	1972	1
353	20230915	132800	1925523474	1970	1969	1970	1969	651
354	20230915	132700	1924241125	1969	1969	1969	1969	1
355	20230915	132600	1924239156	1964	1966	1966	1964	130
356	20230915	132500	1923983834	1964	1966	1966	1964	1861
357	20230915	132400	1920327173	1965	1969	1969	1965	1010
358	20230915	132300	1918342217	1972	1972	1972	1972	0
359	20230915	132200	1918342217	1972	1970	1972	1970	501
360	20230915	132100	1917355245	1970	1970	1970	1970	1
361	20230915	132000	1917353275	1965	1965	1965	1965	116
362	20230915	131900	1917125335	1970	1970	1970	1970	1
363	20230915	131800	1917123365	1972	1973	1973	1968	1245
364	20230915	131700	1914671403	1973	1970	1973	1970	11
365	20230915	131600	1914649730	1972	1972	1972	1972	505
366	20230915	131500	1913653870	1972	1964	1972	1964	4670
367	20230915	131400	1904461847	1964	1964	1964	1964	1300
368	20230915	131300	1901908647	1964	1964	1964	1964	30
369	20230915	131200	1901849727	1965	1970	1970	1965	4623
370	20230915	131100	1892755215	1974	1974	1974	1974	0
371	20230915	131000	1892755215	1974	1974	1974	1974	11
372	20230915	130900	1892733501	1975	1972	1975	1970	5896
373	20230915	130800	1881109400	1973	1972	1973	1972	11
374	20230915	130700	1881087707	1975	1977	1977	1975	210
375	20230915	130600	1880672953	1975	1975	1975	1975	20
376	20230915	130500	1880633453	1976	1976	1976	1975	1210
377	20230915	130400	1878242779	1977	1977	1977	1977	1000
378	20230915	130300	1876265779	1978	1978	1978	1978	0
379	20230915	130200	1876265779	1978	1978	1978	1978	213
380	20230915	130100	1875844465	1978	1977	1978	1977	1392
381	20230915	130000	1873091990	1978	1978	1978	1978	4
382	20230915	125900	1873084078	1978	1978	1978	1978	6
383	20230915	125800	1873072210	1977	1977	1977	1977	101
384	20230915	125700	1872872533	1978	1978	1978	1978	252
385	20230915	125600	1872374077	1979	1978	1979	1978	1178
386	20230915	125500	1870043930	1978	1970	1978	1970	45
387	20230915	125400	1869955272	1970	1974	1974	1970	2950
388	20230915	125300	1864134985	1978	1974	1978	1974	32
389	20230915	125200	1864071809	1974	1973	1974	1973	1021
390	20230915	125100	1862056385	1973	1972	1973	1972	3232
391	20230915	125000	1855680876	1970	1970	1970	1970	18
392	20230915	124900	1855645416	1972	1968	1972	1968	2468
393	20230915	124800	1850782818	1970	1970	1970	1970	0
394	20230915	124700	1850782818	1970	1970	1970	1970	0
395	20230915	124600	1850782818	1970	1972	1972	1970	1868
396	20230915	124500	1847102852	1970	1970	1970	1970	1000
397	20230915	124400	1845132852	1972	1972	1972	1972	0
398	20230915	124300	1845132852	1972	1970	1972	1970	13
399	20230915	124200	1845107238	1970	1970	1970	1970	1768
400	20230915	124100	1841624278	1964	1965	1965	1964	2500
401	20230915	124000	1836711823	1970	1971	1971	1970	2554
402	20230915	123900	1831678729	1970	1970	1970	1970	0
403	20230915	123800	1831678729	1970	1970	1970	1970	2372
404	20230915	123700	1827005889	1970	1970	1970	1970	158
405	20230915	123600	1826694629	1970	1970	1970	1970	518
406	20230915	123500	1825674169	1970	1970	1970	1970	0
407	20230915	123400	1825674169	1970	1970	1970	1970	0
408	20230915	123300	1825674169	1970	1970	1970	1970	120
409	20230915	123200	1825437769	1970	1970	1970	1970	300
410	20230915	123100	1824846769	1970	1965	1970	1963	1001
411	20230915	123000	1822881485	1970	1964	1970	1964	1001
412	20230915	122900	1820915515	1965	1969	1969	1965	4
413	20230915	122800	1820907647	1969	1966	1969	1964	1001
414	20230915	122700	1818941498	1965	1965	1965	1965	1000
415	20230915	122600	1816976498	1970	1965	1970	1964	1001
416	20230915	122500	1815010184	1970	1970	1970	1970	63
417	20230915	122400	1814886074	1970	1970	1970	1965	1601
418	20230915	122300	1811737082	1967	1970	1970	1967	794
419	20230915	122200	1810175254	1970	1970	1970	1970	110
420	20230915	122100	1809958554	1970	1970	1970	1970	0
421	20230915	122000	1809958554	1970	1970	1970	1968	1160
422	20230915	121900	1807675656	1970	1970	1970	1970	4
423	20230915	121800	1807667776	1969	1968	1969	1968	161
424	20230915	121700	1807350915	1968	1968	1968	1968	226
425	20230915	121600	1806906147	1968	1968	1968	1968	119
426	20230915	121500	1806671955	1969	1970	1970	1969	108
427	20230915	121400	1806459298	1970	1970	1970	1970	0
428	20230915	121300	1806459298	1970	1970	1970	1970	510
429	20230915	121200	1805454598	1970	1970	1970	1970	0
430	20230915	121100	1805454598	1970	1970	1970	1970	2082
431	20230915	121000	1801353058	1971	1970	1971	1970	239
432	20230915	120900	1800882168	1970	1970	1970	1970	720
433	20230915	120800	1799463768	1970	1970	1970	1970	4712
434	20230915	120700	1790181128	1970	1970	1970	1970	0
435	20230915	120600	1790181128	1970	1970	1971	1970	2796
436	20230915	120500	1784672984	1970	1971	1971	1970	1952
437	20230915	120400	1780827343	1971	1970	1971	1970	3237
438	20230915	120300	1774450452	1969	1964	1969	1964	11901
439	20230915	120200	1751044967	1965	1962	1965	1962	10952
440	20230915	120100	1729533544	1962	1961	1962	1961	2523
441	20230915	120000	1724583420	1962	1962	1962	1962	11
442	20230915	115900	1724561838	1960	1960	1960	1960	28
443	20230915	115800	1724506958	1960	1960	1960	1960	400
444	20230915	115700	1723722958	1960	1958	1960	1958	8657
445	20230915	115600	1706764194	1958	1949	1958	1949	4477
446	20230915	115500	1698035587	1949	1949	1949	1949	1202
447	20230915	115400	1695692889	1947	1947	1950	1947	4392
448	20230915	115300	1687132804	1947	1946	1947	1946	8578
449	20230915	115200	1670435024	1941	1941	1941	1941	256
450	20230915	115100	1669938128	1946	1945	1946	1945	5015
451	20230915	115000	1660183938	1945	1944	1945	1944	1202
452	20230915	114900	1657847194	1944	1944	1944	1939	5612
453	20230915	114800	1646951165	1944	1944	1944	1944	0
454	20230915	114700	1646951165	1944	1941	1944	1941	225
455	20230915	114600	1646513840	1941	1945	1945	1941	942
456	20230915	114500	1644684702	1943	1943	1943	1943	560
457	20230915	114400	1643596622	1946	1946	1946	1946	1
458	20230915	114300	1643594676	1942	1946	1946	1942	1130
459	20230915	114200	1641399602	1947	1947	1947	1947	1
460	20230915	114100	1641397655	1943	1945	1945	1943	154
461	20230915	114000	1641098128	1949	1949	1949	1949	20
462	20230915	113900	1641059148	1949	1949	1949	1949	1
463	20230915	113800	1641057199	1941	1944	1944	1940	4550
464	20230915	113700	1632223821	1943	1944	1944	1943	1069
465	20230915	113600	1630146601	1949	1944	1949	1944	1795
466	20230915	113500	1626653146	1944	1944	1944	1944	0
467	20230915	113400	1626653146	1944	1944	1944	1943	1137
468	20230915	113300	1624443818	1944	1944	1944	1943	2174
469	20230915	113200	1620217711	1944	1944	1944	1944	510
470	20230915	113100	1619226271	1943	1943	1943	1943	0
471	20230915	113000	1619226271	1943	1945	1947	1943	596
472	20230915	112900	1618067833	1950	1950	1950	1945	5143
473	20230915	112800	1608061767	1950	1957	1957	1950	8900
474	20230915	112700	1590691571	1957	1960	1963	1956	4231
475	20230915	112600	1582408275	1961	1965	1966	1961	4027
476	20230915	112500	1574495625	1965	1963	1965	1963	559
477	20230915	112400	1573397193	1970	1968	1970	1968	3072
478	20230915	112300	1567345771	1968	1955	1968	1955	6639
479	20230915	112200	1554359852	1940	1932	1940	1931	9222
480	20230915	112100	1536514789	1932	1932	1932	1930	4914
481	20230915	112000	1527028707	1932	1942	1948	1932	8904
482	20230915	111900	1509754242	1941	1954	1955	1941	24303
483	20230915	111800	1462444607	1955	1960	1960	1955	3649
484	20230915	111700	1455305074	1960	1966	1966	1958	14938
485	20230915	111600	1425998552	1967	1969	1969	1967	6067
486	20230915	111500	1414058649	1970	1972	1973	1970	6913
487	20230915	111400	1400434687	1972	1973	1973	1971	2105
488	20230915	111300	1396284400	1974	1970	1974	1970	1502
489	20230915	111200	1393324044	1969	1970	1974	1969	2131
490	20230915	111100	1389126824	1969	1975	1976	1969	28941
491	20230915	111000	1332053866	1976	1978	1978	1974	10423
492	20230915	110900	1311463821	1977	1979	1980	1977	11882
493	20230915	110800	1287966624	1979	1984	1987	1979	12957
494	20230915	110700	1262305155	1984	1985	1987	1984	1244
495	20230915	110600	1259835895	1985	1985	1985	1983	2291
496	20230915	110500	1255292620	1985	1985	1985	1983	1699
497	20230915	110400	1251923080	1989	1987	1989	1984	44
498	20230915	110300	1251835731	1984	1987	1987	1984	553
499	20230915	110200	1250738540	1987	1987	1987	1982	2340
500	20230915	110100	1246089210	1987	1983	1987	1980	32546
501	20230915	110000	1181630113	1983	1986	1986	1983	3828
502	20230915	105900	1174033655	1989	1986	1989	1986	2739
503	20230915	105800	1168590998	1989	1989	1989	1989	0
504	20230915	105700	1168590998	1989	1988	1989	1980	58922
505	20230915	105600	1051809579	1986	1986	1990	1986	5429
506	20230915	105500	1041024042	1986	1989	1990	1986	16625
507	20230915	105400	1007989941	1989	1991	1991	1989	6683
508	20230915	105300	994694132	1992	1994	1994	1990	26632
509	20230915	105200	941674398	1995	1995	1995	1995	1
510	20230915	105100	941672403	1993	1995	1995	1993	1366
511	20230915	105000	938949329	1993	1995	1995	1993	817
512	20230915	104900	937320148	1995	1995	1995	1995	0
513	20230915	104800	937320148	1995	1995	1995	1995	13
514	20230915	104700	937294213	1996	1994	1996	1994	430
515	20230915	104600	936436789	1994	1994	1994	1994	728
516	20230915	104500	934985157	1994	1994	1994	1994	967
517	20230915	104400	933056959	1994	1994	1994	1994	1502
518	20230915	104300	930061971	1994	1994	1994	1994	101
519	20230915	104200	929860577	1992	1995	1995	1992	9533
520	20230915	104100	910859894	1996	1996	1996	1996	31
521	20230915	104000	910798018	1994	1996	1996	1994	6577
522	20230915	103900	897674657	1996	1995	1996	1995	2360
523	20230915	103800	892966107	1996	1996	1996	1995	2224
524	20230915	103700	888528449	1996	1997	1997	1996	1024
525	20230915	103600	886484521	1995	1998	1998	1995	1432
526	20230915	103500	883625764	1997	1997	1997	1997	2530
527	20230915	103400	878573354	1996	1996	1996	1991	12206
528	20230915	103300	854242651	1996	1999	1999	1995	2743
529	20230915	103200	848767004	1998	2000	2000	1998	6795
530	20230915	103100	835184677	2000	2000	2000	1998	2390
531	20230915	103000	830406959	2000	1999	2000	1999	3130
532	20230915	102900	824147880	1999	1998	1999	1997	3677
533	20230915	102800	816800755	1997	1997	1997	1994	6247
534	20230915	102700	804330691	1998	2000	2000	1997	2453
535	20230915	102600	799429545	1999	1999	1999	1994	3120
536	20230915	102500	793196393	1999	1991	1999	1991	2901
537	20230915	102400	787420494	1990	2000	2000	1990	48308
538	20230915	102300	691002262	2000	2005	2005	2000	10077
539	20230915	102200	670847807	2005	2000	2005	2000	12214
540	20230915	102100	646419602	2000	2000	2000	2000	8716
541	20230915	102000	628987602	1999	2000	2000	1999	12852
542	20230915	101900	603284686	2000	2000	2000	2000	4286
543	20230915	101800	594712686	2005	2005	2005	2005	1501
544	20230915	101700	591703181	2005	2000	2005	2000	8001
545	20230915	101600	575701176	2000	2000	2000	1999	8576
546	20230915	101500	558556650	2000	2005	2005	2000	15110
547	20230915	101400	528317045	2000	2010	2010	1999	18151
548	20230915	101300	492016320	2010	2005	2010	2000	21667
549	20230915	101200	448633615	2000	2010	2010	2000	5004
550	20230915	101100	438625575	2010	2010	2010	2000	26110
551	20230915	101000	386394485	2010	2020	2020	2005	11969
552	20230915	100900	362386095	2020	2020	2020	2010	32197
553	20230915	100800	297517345	2025	2025	2025	2025	6690
554	20230915	100700	283970095	2030	2025	2030	2025	5551
555	20230915	100600	272728925	2025	2035	2035	2025	3379
556	20230915	100500	265876060	2035	2025	2035	2025	4027
557	20230915	100400	257709250	2025	2025	2025	2025	4498
558	20230915	100300	248600800	2030	2030	2030	2030	95
559	20230915	100200	248407950	2030	2025	2030	2025	2418
560	20230915	100100	243506430	2025	2030	2030	2025	5366
561	20230915	100000	232632080	2030	2025	2030	2025	2097
562	20230915	095900	228385570	2025	2025	2030	2025	65
563	20230915	095800	228253885	2025	2030	2030	2025	136
564	20230915	095700	227977930	2030	2030	2030	2030	1710
565	20230915	095600	224506630	2025	2035	2035	2025	1851
566	20230915	095500	220744360	2035	2035	2035	2035	1
567	20230915	095400	220742325	2035	2035	2035	2035	0
568	20230915	095300	220742325	2035	2030	2035	2030	407
569	20230915	095200	219916105	2030	2030	2035	2030	242
570	20230915	095100	219424770	2030	2025	2035	2025	4421
571	20230915	095000	210465905	2030	2030	2030	2030	411
572	20230915	094900	209631575	2035	2035	2040	2030	8551
573	20230915	094800	192270135	2040	2040	2040	2035	2390
574	20230915	094700	187405885	2040	2040	2045	2035	2799
575	20230915	094600	181700915	2035	2045	2050	2035	2479
576	20230915	094500	176651815	2045	2040	2045	2035	2820
577	20230915	094400	170909200	2045	2045	2045	2040	209
578	20230915	094300	170482740	2045	2045	2045	2040	3698
579	20230915	094200	162936330	2045	2045	2045	2045	137
580	20230915	094100	162656165	2045	2045	2045	2045	0
581	20230915	094000	162656165	2045	2045	2045	2045	416
582	20230915	093900	161805445	2045	2050	2050	2045	2792
583	20230915	093800	156092500	2055	2055	2055	2055	1
584	20230915	093700	156090445	2055	2055	2055	2055	309
585	20230915	093600	155455450	2055	2055	2060	2055	2211
586	20230915	093500	150906505	2055	2055	2055	2055	3
587	20230915	093400	150900340	2050	2050	2050	2050	748
588	20230915	093300	149366940	2050	2050	2050	2050	0
589	20230915	093200	149366940	2050	2050	2050	2045	2252
590	20230915	093100	144752840	2050	2050	2050	2050	11
591	20230915	093000	144730290	2050	2050	2050	2050	500
592	20230915	092900	143705290	2050	2050	2050	2045	6420
593	20230915	092800	130576365	2050	2060	2060	2050	5946
594	20230915	092700	118385065	2060	2060	2060	2060	380
595	20230915	092600	117602265	2060	2060	2060	2060	5
596	20230915	092500	117591965	2060	2060	2060	2060	2680
597	20230915	092400	112071165	2055	2060	2060	2055	3
598	20230915	092300	112064995	2055	2070	2080	2055	5936
599	20230915	092200	99778010	2070	2050	2070	2050	4860
600	20230915	092100	89796535	2050	2050	2050	2050	1499
601	20230915	092000	86723585	2050	2050	2055	2045	4489
602	20230915	091900	77540420	2050	2050	2055	2050	452
603	20230915	091800	76613815	2050	2050	2050	2050	4211
604	20230915	091700	67981265	2050	2050	2050	2050	203
605	20230915	091600	67565115	2050	2050	2050	2050	334
606	20230915	091500	66880415	2050	2050	2050	2050	826
607	20230915	091400	65187115	2050	2050	2050	2050	105
608	20230915	091300	64971865	2050	2050	2050	2050	52
609	20230915	091200	64865265	2050	2050	2050	2050	878
610	20230915	091100	63065365	2060	2060	2060	2060	0
611	20230915	091000	63065365	2060	2040	2060	2040	1347
612	20230915	090900	60307875	2040	2050	2050	2040	429
613	20230915	090800	59432615	2050	2050	2050	2050	503
614	20230915	090700	58401465	2045	2040	2045	2040	343
615	20230915	090600	57700285	2040	2050	2050	2040	502
616	20230915	090500	56676185	2040	2040	2040	2040	1769
617	20230915	090400	53067425	2050	2070	2070	2050	2177
618	20230915	090300	48585555	2095	2055	2095	2055	10997
619	20230915	090200	25951455	2055	2055	2055	2055	2346
620	20230915	090100	21130425	2055	2035	2055	2030	1960
621	20230915	090000	17143525	2035	2045	2050	2030	8410