KissMeData/096630/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194600	8657301409	1992	1992	1992	1992	72969
3	20230731	194500	8657301409	1992	1992	1992	1992	0
4	20230731	194400	8657301409	1992	1992	1992	1992	0
5	20230731	194300	8657301409	1992	1992	1992	1992	0
6	20230731	194200	8657301409	1992	1992	1992	1992	0
7	20230731	194100	8657301409	1992	1992	1992	1992	0
8	20230731	194000	8657301409	1992	1992	1992	1992	0
9	20230731	193900	8657301409	1992	1992	1992	1992	0
10	20230731	193800	8657301409	1992	1992	1992	1992	0
11	20230731	193700	8657301409	1992	1992	1992	1992	0
12	20230731	193600	8657301409	1992	1992	1992	1992	0
13	20230731	193500	8657301409	1992	1992	1992	1992	0
14	20230731	193400	8657301409	1992	1992	1992	1992	0
15	20230731	193300	8657301409	1992	1992	1992	1992	0
16	20230731	193200	8657301409	1992	1992	1992	1992	0
17	20230731	193100	8657301409	1992	1992	1992	1992	0
18	20230731	193000	8657301409	1992	1992	1992	1992	0
19	20230731	192900	8657301409	1992	1992	1992	1992	0
20	20230731	192800	8657301409	1992	1992	1992	1992	0
21	20230731	192700	8657301409	1992	1992	1992	1992	0
22	20230731	192600	8657301409	1992	1992	1992	1992	0
23	20230731	192500	8657301409	1992	1992	1992	1992	0
24	20230731	192400	8657301409	1992	1992	1992	1992	0
25	20230731	192300	8657301409	1992	1992	1992	1992	0
26	20230731	192200	8657301409	1992	1992	1992	1992	0
27	20230731	192100	8657301409	1992	1992	1992	1992	0
28	20230731	192000	8657301409	1992	1992	1992	1992	0
29	20230731	191900	8657301409	1992	1992	1992	1992	0
30	20230731	191800	8657301409	1992	1992	1992	1992	0
31	20230731	191700	8657301409	1992	1992	1992	1992	0
32	20230731	191600	8657301409	1992	1992	1992	1992	72969
33	20230731	191500	8657301409	1992	1992	1992	1992	0
34	20230731	191400	8657301409	1992	1992	1992	1992	0
35	20230731	191300	8657301409	1992	1992	1992	1992	0
36	20230731	191200	8657301409	1992	1992	1992	1992	0
37	20230731	191100	8657301409	1992	1992	1992	1992	0
38	20230731	191000	8657301409	1992	1992	1992	1992	0
39	20230731	190900	8657301409	1992	1992	1992	1992	0
40	20230731	190800	8657301409	1992	1992	1992	1992	0
41	20230731	190700	8657301409	1992	1992	1992	1992	0
42	20230731	190600	8657301409	1992	1992	1992	1992	0
43	20230731	190500	8657301409	1992	1992	1992	1992	0
44	20230731	190400	8657301409	1992	1992	1992	1992	0
45	20230731	190300	8657301409	1992	1992	1992	1992	0
46	20230731	190200	8657301409	1992	1992	1992	1992	0
47	20230731	190100	8657301409	1992	1992	1992	1992	0
48	20230731	190000	8657301409	1992	1992	1992	1992	0
49	20230731	185900	8657301409	1992	1992	1992	1992	0
50	20230731	185800	8657301409	1992	1992	1992	1992	0
51	20230731	185700	8657301409	1992	1992	1992	1992	0
52	20230731	185600	8657301409	1992	1992	1992	1992	0
53	20230731	185500	8657301409	1992	1992	1992	1992	0
54	20230731	185400	8657301409	1992	1992	1992	1992	0
55	20230731	185300	8657301409	1992	1992	1992	1992	0
56	20230731	185200	8657301409	1992	1992	1992	1992	0
57	20230731	185100	8657301409	1992	1992	1992	1992	0
58	20230731	185000	8657301409	1992	1992	1992	1992	0
59	20230731	184900	8657301409	1992	1992	1992	1992	0
60	20230731	184800	8657301409	1992	1992	1992	1992	0
61	20230731	184700	8657301409	1992	1992	1992	1992	0
62	20230731	184600	8657301409	1992	1992	1992	1992	72969
63	20230731	184500	8657301409	1992	1992	1992	1992	0
64	20230731	184400	8657301409	1992	1992	1992	1992	0
65	20230731	184300	8657301409	1992	1992	1992	1992	0
66	20230731	184200	8657301409	1992	1992	1992	1992	0
67	20230731	184100	8657301409	1992	1992	1992	1992	0
68	20230731	184000	8657301409	1992	1992	1992	1992	0
69	20230731	183900	8657301409	1992	1992	1992	1992	0
70	20230731	183800	8657301409	1992	1992	1992	1992	0
71	20230731	183700	8657301409	1992	1992	1992	1992	0
72	20230731	183600	8657301409	1992	1992	1992	1992	0
73	20230731	183500	8657301409	1992	1992	1992	1992	0
74	20230731	183400	8657301409	1992	1992	1992	1992	0
75	20230731	183300	8657301409	1992	1992	1992	1992	0
76	20230731	183200	8657301409	1992	1992	1992	1992	0
77	20230731	183100	8657301409	1992	1992	1992	1992	0
78	20230731	183000	8657301409	1992	1992	1992	1992	0
79	20230731	182900	8657301409	1992	1992	1992	1992	0
80	20230731	182800	8657301409	1992	1992	1992	1992	0
81	20230731	182700	8657301409	1992	1992	1992	1992	0
82	20230731	182600	8657301409	1992	1992	1992	1992	0
83	20230731	182500	8657301409	1992	1992	1992	1992	0
84	20230731	182400	8657301409	1992	1992	1992	1992	0
85	20230731	182300	8657301409	1992	1992	1992	1992	0
86	20230731	182200	8657301409	1992	1992	1992	1992	0
87	20230731	182100	8657301409	1992	1992	1992	1992	0
88	20230731	182000	8657301409	1992	1992	1992	1992	0
89	20230731	181900	8657301409	1992	1992	1992	1992	0
90	20230731	181800	8657301409	1992	1992	1992	1992	0
91	20230731	181700	8657301409	1992	1992	1992	1992	0
92	20230731	181600	8657301409	1992	1992	1992	1992	72969
93	20230731	181500	8657301409	1992	1992	1992	1992	0
94	20230731	181400	8657301409	1992	1992	1992	1992	0
95	20230731	181300	8657301409	1992	1992	1992	1992	0
96	20230731	181200	8657301409	1992	1992	1992	1992	0
97	20230731	181100	8657301409	1992	1992	1992	1992	0
98	20230731	181000	8657301409	1992	1992	1992	1992	0
99	20230731	180900	8657301409	1992	1992	1992	1992	0
100	20230731	180800	8657301409	1992	1992	1992	1992	0
101	20230731	180700	8657301409	1992	1992	1992	1992	0
102	20230731	180600	8657301409	1992	1992	1992	1992	0
103	20230731	180500	8657301409	1992	1992	1992	1992	0
104	20230731	180400	8657301409	1992	1992	1992	1992	0
105	20230731	180300	8657301409	1992	1992	1992	1992	0
106	20230731	180200	8657301409	1992	1992	1992	1992	0
107	20230731	180100	8657301409	1992	1992	1992	1992	0
108	20230731	180000	8657301409	1992	1992	1992	1992	0
109	20230731	175900	8657301409	1992	1992	1992	1992	0
110	20230731	175800	8657301409	1992	1992	1992	1992	0
111	20230731	175700	8657301409	1992	1992	1992	1992	0
112	20230731	175600	8657301409	1992	1992	1992	1992	0
113	20230731	175500	8657301409	1992	1992	1992	1992	0
114	20230731	175400	8657301409	1992	1992	1992	1992	0
115	20230731	175300	8657301409	1992	1992	1992	1992	0
116	20230731	175200	8657301409	1992	1992	1992	1992	0
117	20230731	175100	8657301409	1992	1992	1992	1992	0
118	20230731	175000	8657301409	1992	1992	1992	1992	0
119	20230731	174900	8657301409	1992	1992	1992	1992	0
120	20230731	174800	8657301409	1992	1992	1992	1992	0
121	20230731	174700	8657301409	1992	1992	1992	1992	0
122	20230731	174600	8657301409	1992	1992	1992	1992	72969
123	20230731	174500	8657301409	1992	1992	1992	1992	0
124	20230731	174400	8657301409	1992	1992	1992	1992	0
125	20230731	174300	8657301409	1992	1992	1992	1992	0
126	20230731	174200	8657301409	1992	1992	1992	1992	0
127	20230731	174100	8657301409	1992	1992	1992	1992	0
128	20230731	174000	8657301409	1992	1992	1992	1992	0
129	20230731	173900	8657301409	1992	1992	1992	1992	0
130	20230731	173800	8657301409	1992	1992	1992	1992	0
131	20230731	173700	8657301409	1992	1992	1992	1992	0
132	20230731	173600	8657301409	1992	1992	1992	1992	0
133	20230731	173500	8657301409	1992	1992	1992	1992	0
134	20230731	173400	8657301409	1992	1992	1992	1992	0
135	20230731	173300	8657301409	1992	1992	1992	1992	0
136	20230731	173200	8657301409	1992	1992	1992	1992	0
137	20230731	173100	8657301409	1992	1992	1992	1992	0
138	20230731	173000	8657301409	1992	1992	1992	1992	0
139	20230731	172900	8657301409	1992	1992	1992	1992	0
140	20230731	172800	8657301409	1992	1992	1992	1992	0
141	20230731	172700	8657301409	1992	1992	1992	1992	0
142	20230731	172600	8657301409	1992	1992	1992	1992	0
143	20230731	172500	8657301409	1992	1992	1992	1992	0
144	20230731	172400	8657301409	1992	1992	1992	1992	0
145	20230731	172300	8657301409	1992	1992	1992	1992	0
146	20230731	172200	8657301409	1992	1992	1992	1992	0
147	20230731	172100	8657301409	1992	1992	1992	1992	0
148	20230731	172000	8657301409	1992	1992	1992	1992	0
149	20230731	171900	8657301409	1992	1992	1992	1992	0
150	20230731	171800	8657301409	1992	1992	1992	1992	0
151	20230731	171700	8657301409	1992	1992	1992	1992	0
152	20230731	171600	8657301409	1992	1992	1992	1992	72969
153	20230731	171500	8657301409	1992	1992	1992	1992	0
154	20230731	171400	8657301409	1992	1992	1992	1992	0
155	20230731	171300	8657301409	1992	1992	1992	1992	0
156	20230731	171200	8657301409	1992	1992	1992	1992	0
157	20230731	171100	8657301409	1992	1992	1992	1992	0
158	20230731	171000	8657301409	1992	1992	1992	1992	0
159	20230731	170900	8657301409	1992	1992	1992	1992	0
160	20230731	170800	8657301409	1992	1992	1992	1992	0
161	20230731	170700	8657301409	1992	1992	1992	1992	0
162	20230731	170600	8657301409	1992	1992	1992	1992	0
163	20230731	170500	8657301409	1992	1992	1992	1992	0
164	20230731	170400	8657301409	1992	1992	1992	1992	0
165	20230731	170300	8657301409	1992	1992	1992	1992	0
166	20230731	170200	8657301409	1992	1992	1992	1992	0
167	20230731	170100	8657301409	1992	1992	1992	1992	0
168	20230731	170000	8657301409	1992	1992	1992	1992	0
169	20230731	165900	8657301409	1992	1992	1992	1992	0
170	20230731	165800	8657301409	1992	1992	1992	1992	0
171	20230731	165700	8657301409	1992	1992	1992	1992	0
172	20230731	165600	8657301409	1992	1992	1992	1992	0
173	20230731	165500	8657301409	1992	1992	1992	1992	0
174	20230731	165400	8657301409	1992	1992	1992	1992	0
175	20230731	165300	8657301409	1992	1992	1992	1992	0
176	20230731	165200	8657301409	1992	1992	1992	1992	0
177	20230731	165100	8657301409	1992	1992	1992	1992	0
178	20230731	165000	8657301409	1992	1992	1992	1992	0
179	20230731	164900	8657301409	1992	1992	1992	1992	0
180	20230731	164800	8657301409	1992	1992	1992	1992	0
181	20230731	164700	8657301409	1992	1992	1992	1992	0
182	20230731	164600	8657301409	1992	1992	1992	1992	72969
183	20230731	164500	8657301409	1992	1992	1992	1992	0
184	20230731	164400	8657301409	1992	1992	1992	1992	0
185	20230731	164300	8657301409	1992	1992	1992	1992	0
186	20230731	164200	8657301409	1992	1992	1992	1992	0
187	20230731	164100	8657301409	1992	1992	1992	1992	0
188	20230731	164000	8657301409	1992	1992	1992	1992	0
189	20230731	163900	8657301409	1992	1992	1992	1992	0
190	20230731	163800	8657301409	1992	1992	1992	1992	0
191	20230731	163700	8657301409	1992	1992	1992	1992	0
192	20230731	163600	8657301409	1992	1992	1992	1992	0
193	20230731	163500	8657301409	1992	1992	1992	1992	0
194	20230731	163400	8657301409	1992	1992	1992	1992	0
195	20230731	163300	8657301409	1992	1992	1992	1992	0
196	20230731	163200	8657301409	1992	1992	1992	1992	0
197	20230731	163100	8657301409	1992	1992	1992	1992	0
198	20230731	163000	8657301409	1992	1992	1992	1992	0
199	20230731	162900	8657301409	1992	1992	1992	1992	0
200	20230731	162800	8657301409	1992	1992	1992	1992	0
201	20230731	162700	8657301409	1992	1992	1992	1992	0
202	20230731	162600	8657301409	1992	1992	1992	1992	0
203	20230731	162500	8657301409	1992	1992	1992	1992	0
204	20230731	162400	8657301409	1992	1992	1992	1992	0
205	20230731	162300	8657301409	1992	1992	1992	1992	0
206	20230731	162200	8657301409	1992	1992	1992	1992	0
207	20230731	162100	8657301409	1992	1992	1992	1992	0
208	20230731	162000	8657301409	1992	1992	1992	1992	0
209	20230731	161900	8657301409	1992	1992	1992	1992	0
210	20230731	161800	8657301409	1992	1992	1992	1992	0
211	20230731	161700	8657301409	1992	1992	1992	1992	0
212	20230731	161600	8657301409	1992	1992	1992	1992	72969
213	20230731	161500	8657301409	1992	1992	1992	1992	0
214	20230731	161400	8657301409	1992	1992	1992	1992	0
215	20230731	161300	8657301409	1992	1992	1992	1992	0
216	20230731	161200	8657301409	1992	1992	1992	1992	0
217	20230731	161100	8657301409	1992	1992	1992	1992	0
218	20230731	161000	8657301409	1992	1992	1992	1992	0
219	20230731	160900	8657301409	1992	1992	1992	1992	0
220	20230731	160800	8657301409	1992	1992	1992	1992	0
221	20230731	160700	8657301409	1992	1992	1992	1992	0
222	20230731	160600	8657301409	1992	1992	1992	1992	0
223	20230731	160500	8657301409	1992	1992	1992	1992	0
224	20230731	160400	8657301409	1992	1992	1992	1992	0
225	20230731	160300	8657301409	1992	1992	1992	1992	0
226	20230731	160200	8657301409	1992	1992	1992	1992	0
227	20230731	160100	8657301409	1992	1992	1992	1992	0
228	20230731	160000	8657301409	1992	1992	1992	1992	0
229	20230731	155900	8657301409	1992	1992	1992	1992	0
230	20230731	155800	8657301409	1992	1992	1992	1992	0
231	20230731	155700	8657301409	1992	1992	1992	1992	0
232	20230731	155600	8657301409	1992	1992	1992	1992	0
233	20230731	155500	8657301409	1992	1992	1992	1992	0
234	20230731	155400	8657301409	1992	1992	1992	1992	0
235	20230731	155300	8657301409	1992	1992	1992	1992	0
236	20230731	155200	8657301409	1992	1992	1992	1992	0
237	20230731	155100	8657301409	1992	1992	1992	1992	0
238	20230731	155000	8657301409	1992	1992	1992	1992	0
239	20230731	154900	8657301409	1992	1992	1992	1992	0
240	20230731	154800	8657301409	1992	1992	1992	1992	0
241	20230731	154700	8657301409	1992	1992	1992	1992	0
242	20230731	154600	8657301409	1992	1992	1992	1992	72969
243	20230731	154500	8657301409	1992	1992	1992	1992	0
244	20230731	154400	8657301409	1992	1992	1992	1992	0
245	20230731	154300	8657301409	1992	1992	1992	1992	0
246	20230731	154200	8657301409	1992	1992	1992	1992	0
247	20230731	154100	8657301409	1992	1992	1992	1992	0
248	20230731	154000	8657301409	1992	1992	1992	1992	0
249	20230731	153900	8657301409	1992	1992	1992	1992	0
250	20230731	153800	8657301409	1992	1992	1992	1992	0
251	20230731	153700	8657301409	1992	1992	1992	1992	0
252	20230731	153600	8657301409	1992	1992	1992	1992	0
253	20230731	153500	8657301409	1992	1992	1992	1992	0
254	20230731	153400	8657301409	1992	1992	1992	1992	0
255	20230731	153300	8657301409	1992	1992	1992	1992	0
256	20230731	153200	8657301409	1992	1992	1992	1992	0
257	20230731	153100	8657301409	1992	1992	1992	1992	0
258	20230731	153000	8657301409	1992	1992	1992	1992	72969
259	20230731	152900	8511947161	1998	1998	1998	1998	0
260	20230731	152800	8511947161	1998	1998	1998	1998	0
261	20230731	152700	8511947161	1998	1998	1998	1998	0
262	20230731	152600	8511947161	1998	1998	1998	1998	0
263	20230731	152500	8511947161	1998	1998	1998	1998	0
264	20230731	152400	8511947161	1998	1998	1998	1998	0
265	20230731	152300	8511947161	1998	1998	1998	1998	0
266	20230731	152200	8511947161	1998	1998	1998	1998	0
267	20230731	152100	8511947161	1998	1998	1998	1998	0
268	20230731	152000	8511947161	1998	1998	1998	1998	0
269	20230731	151900	8511947161	1998	1996	1998	1996	38096
270	20230731	151800	8435865362	1997	1992	1997	1991	8715
271	20230731	151700	8418470558	1990	1990	1994	1990	6396
272	20230731	151600	8405739552	1991	1988	1991	1984	14798
273	20230731	151500	8376359118	1988	1990	1991	1986	26096
274	20230731	151400	8324479569	1990	1990	1991	1988	9875
275	20230731	151300	8304842374	1990	1995	1995	1989	9956
276	20230731	151200	8285001634	1995	1989	1995	1989	15070
277	20230731	151100	8255003444	1990	1988	1990	1988	17232
278	20230731	151000	8220718157	1989	1989	1990	1989	11414
279	20230731	150900	8198011866	1988	1987	1989	1986	6667
280	20230731	150800	8184759659	1987	1987	1987	1985	1470
281	20230731	150700	8181841213	1987	1988	1989	1984	5531
282	20230731	150600	8170859022	1989	1987	1989	1985	3945
283	20230731	150500	8163022469	1987	1985	1987	1985	3412
284	20230731	150400	8156247793	1985	1986	1987	1984	4125
285	20230731	150300	8148059207	1988	1988	1989	1984	2467
286	20230731	150200	8143158099	1989	1985	1989	1984	6870
287	20230731	150100	8129517066	1985	1983	1987	1983	5667
288	20230731	150000	8118268765	1984	1985	1986	1983	3932
289	20230731	145900	8110468362	1985	1983	1986	1983	966
290	20230731	145800	8108551052	1987	1982	1987	1981	4575
291	20230731	145700	8099482876	1982	1981	1983	1978	16305
292	20230731	145600	8067191574	1982	1992	1992	1981	61717
293	20230731	145500	7944528417	1992	1993	1994	1990	14050
294	20230731	145400	7916550744	1994	1996	1996	1993	12805
295	20230731	145300	7891012228	1996	2000	2000	1996	20962
296	20230731	145200	7849126100	1998	2000	2005	1997	21130
297	20230731	145100	7806883010	2000	2005	2010	2000	11509
298	20230731	145000	7783812265	2005	2010	2010	2005	1921
299	20230731	144900	7779956055	2010	2005	2010	2005	1674
300	20230731	144800	7776594350	2010	2015	2015	2010	2632
301	20230731	144700	7771304005	2010	2010	2015	2010	6459
302	20230731	144600	7758319415	2010	2005	2010	2005	3235
303	20230731	144500	7751833215	2005	2005	2010	2005	1938
304	20230731	144400	7747947520	2005	2005	2010	2005	5733
305	20230731	144300	7736451795	2010	2010	2010	2005	5802
306	20230731	144200	7724803010	2010	2010	2010	2010	3144
307	20230731	144100	7718483570	2010	2005	2010	2005	7511
308	20230731	144000	7703417130	2005	2005	2010	2005	1463
309	20230731	143900	7700477965	2005	2010	2010	2005	946
310	20230731	143800	7698577520	2010	2005	2010	2005	348
311	20230731	143700	7697879770	2005	2005	2005	2005	603
312	20230731	143600	7696670755	2005	2005	2015	2005	5661
313	20230731	143500	7685298215	2005	2015	2015	2005	12883
314	20230731	143400	7659466715	2015	2015	2015	2015	3079
315	20230731	143300	7653262530	2020	2005	2020	2005	1712
316	20230731	143200	7649805270	2010	2015	2015	2010	9261
317	20230731	143100	7631177440	2020	2015	2020	2015	2602
318	20230731	143000	7625934405	2015	2010	2015	2010	157
319	20230731	142900	7625618300	2010	2015	2015	2010	3798
320	20230731	142800	7617980415	2015	2010	2020	2010	1500
321	20230731	142700	7614965300	2015	2020	2020	2010	3213
322	20230731	142600	7608490660	2015	2015	2020	2015	1141
323	20230731	142500	7606191390	2020	2020	2020	2015	3123
324	20230731	142400	7599892400	2020	2015	2020	2015	9303
325	20230731	142300	7581146800	2015	2020	2020	2015	265
326	20230731	142200	7580612770	2015	2015	2015	2015	1470
327	20230731	142100	7577650720	2015	2015	2015	2010	6970
328	20230731	142000	7563633720	2015	2020	2020	2010	3242
329	20230731	141900	7557106175	2015	2015	2020	2015	4248
330	20230731	141800	7548546450	2015	2030	2030	2015	10190
331	20230731	141700	7527915360	2025	2030	2030	2025	1059
332	20230731	141600	7525767090	2030	2030	2035	2025	12453
333	20230731	141500	7500488185	2030	2020	2030	2020	9491
334	20230731	141400	7481276200	2020	2020	2020	2015	4017
335	20230731	141300	7473177050	2020	2035	2035	2020	6968
336	20230731	141200	7459046110	2035	2025	2035	2025	3199
337	20230731	141100	7452552160	2030	2025	2030	2025	1041
338	20230731	141000	7450439095	2025	2030	2030	2020	7669
339	20230731	140900	7434907390	2025	2015	2035	2015	18882
340	20230731	140800	7396638125	2020	2015	2020	2015	2938
341	20230731	140700	7390717195	2015	2015	2015	2015	4
342	20230731	140600	7390709135	2020	2020	2020	2020	172
343	20230731	140500	7390361695	2015	2020	2020	2015	2356
344	20230731	140400	7385612855	2015	2020	2020	2015	7087
345	20230731	140300	7371299615	2020	2020	2020	2020	1
346	20230731	140200	7371297595	2015	2015	2015	2015	6150
347	20230731	140100	7358905345	2020	2015	2020	2010	4576
348	20230731	140000	7349684260	2020	2015	2020	2015	4282
349	20230731	135900	7341037165	2015	2020	2020	2015	1763
350	20230731	135800	7337476515	2020	2020	2020	2015	6220
351	20230731	135700	7324914075	2015	2020	2020	2015	6709
352	20230731	135600	7311372185	2020	2025	2030	2020	11998
353	20230731	135500	7287114375	2020	2005	2025	2005	15941
354	20230731	135400	7255013225	2005	2005	2005	2000	13975
355	20230731	135300	7227050145	2005	2010	2010	2000	38770
356	20230731	135200	7149412220	2010	2020	2020	2010	1623
357	20230731	135100	7146143215	2020	2015	2020	2015	104
358	20230731	135000	7145933145	2020	2020	2020	2020	267
359	20230731	134900	7145393805	2020	2015	2020	2015	1284
360	20230731	134800	7142801375	2020	2010	2020	2010	2880
361	20230731	134700	7137000545	2010	2015	2020	2010	16373
362	20230731	134600	7104081575	2015	2020	2020	2015	7824
363	20230731	134500	7088313645	2015	2020	2020	2015	6920
364	20230731	134400	7074356680	2020	2025	2025	2020	7476
365	20230731	134300	7059228955	2025	2025	2030	2025	2968
366	20230731	134200	7053217475	2030	2030	2035	2030	2996
367	20230731	134100	7047134780	2035	2030	2035	2030	5185
368	20230731	134000	7036608950	2035	2035	2040	2030	8106
369	20230731	133900	7020116570	2035	2035	2040	2030	9935
370	20230731	133800	6999902685	2035	2030	2035	2025	12324
371	20230731	133700	6974854055	2030	2030	2030	2025	1571
372	20230731	133600	6971665360	2030	2020	2030	2020	14332
373	20230731	133500	6942614380	2025	2020	2025	2015	6986
374	20230731	133400	6928499100	2020	2020	2025	2020	4355
375	20230731	133300	6919701995	2020	2025	2025	2020	9273
376	20230731	133200	6900942280	2025	2030	2030	2025	1826
377	20230731	133100	6897236085	2030	2025	2030	2025	1871
378	20230731	133000	6893447255	2025	2025	2025	2020	8279
379	20230731	132900	6876682465	2025	2025	2030	2025	10587
380	20230731	132800	6855242885	2025	2030	2030	2020	17943
381	20230731	132700	6818911175	2030	2025	2030	2025	2917
382	20230731	132600	6813000525	2030	2025	2030	2020	9038
383	20230731	132500	6794692155	2020	2030	2030	2020	11198
384	20230731	132400	6771988370	2025	2035	2035	2025	15288
385	20230731	132300	6740936245	2025	2025	2035	2025	38582
386	20230731	132200	6662608525	2030	2020	2030	2020	32156
387	20230731	132100	6597508350	2020	2015	2020	2015	10438
388	20230731	132000	6576451780	2010	2020	2025	2005	13558
389	20230731	131900	6549184975	2020	2020	2025	2020	25253
390	20230731	131800	6498077615	2020	2015	2025	2015	24075
391	20230731	131700	6449474140	2015	2020	2020	2010	4859
392	20230731	131600	6439695325	2020	2005	2020	2000	44912
393	20230731	131500	6349480605	2005	2005	2005	2005	1179
394	20230731	131400	6347116710	2005	2000	2005	1999	3717
395	20230731	131300	6339682835	2000	2000	2005	2000	5844
396	20230731	131200	6327994825	2000	2000	2005	2000	4307
397	20230731	131100	6319380065	2005	2005	2005	2000	2790
398	20230731	131000	6313797455	2005	2000	2005	2000	1697
399	20230731	130900	6310402850	2005	2000	2005	2000	5332
400	20230731	130800	6299738815	2005	2000	2005	1999	2642
401	20230731	130700	6294454539	2000	2000	2005	2000	4165
402	20230731	130600	6286111644	2000	2000	2005	2000	2428
403	20230731	130500	6281255639	2005	2005	2005	2000	2492
404	20230731	130400	6276262754	1999	2000	2005	1999	3111
405	20230731	130300	6270037899	2000	2000	2005	2000	9068
406	20230731	130200	6251881039	2000	2005	2005	2000	4475
407	20230731	130100	6242924004	2005	2015	2015	2005	16481
408	20230731	130000	6209750889	2015	2010	2015	2005	30987
409	20230731	125900	6147378209	2010	2005	2010	2005	9822
410	20230731	125800	6127645294	2005	1994	2005	1994	21332
411	20230731	125700	6084991061	1992	1992	1993	1992	2802
412	20230731	125600	6079408248	1992	1991	1992	1991	391
413	20230731	125500	6078629710	1992	1991	1992	1990	1961
414	20230731	125400	6074726572	1991	1991	1992	1991	1495
415	20230731	125300	6071750026	1991	1991	1991	1991	50
416	20230731	125200	6071650476	1991	1991	1994	1991	1018
417	20230731	125100	6069622528	1991	1990	1991	1990	2665
418	20230731	125000	6064316629	1990	1988	1990	1987	2330
419	20230731	124900	6059684428	1987	1988	1990	1987	5348
420	20230731	124800	6049054643	1988	1990	1990	1988	4677
421	20230731	124700	6039752182	1989	1994	1994	1989	14750
422	20230731	124600	6010394641	1994	1994	1994	1994	1
423	20230731	124500	6010392647	1994	1994	1994	1992	104
424	20230731	124400	6010185275	1993	1992	1993	1991	3085
425	20230731	124300	6004041148	1992	1992	1992	1992	49
426	20230731	124200	6003943540	1992	1991	1992	1991	985
427	20230731	124100	6001982402	1991	1992	1992	1991	1379
428	20230731	124000	5999236736	1992	1991	1992	1991	1401
429	20230731	123900	5996447339	1991	1991	1991	1990	6991
430	20230731	123800	5982529353	1991	1992	1992	1991	365
431	20230731	123700	5981802278	1992	1992	1992	1992	2107
432	20230731	123600	5977605134	1992	1993	1993	1992	2667
433	20230731	123500	5972292435	1993	1991	1994	1991	444
434	20230731	123400	5971408112	1994	1995	1995	1990	17107
435	20230731	123300	5937337578	1995	1996	1997	1995	3804
436	20230731	123200	5929745077	1996	1995	1996	1995	491
437	20230731	123100	5928765513	1995	1995	1997	1995	862
438	20230731	123000	5927045783	1995	1997	1997	1995	2149
439	20230731	122900	5922757614	1997	1998	1998	1997	241
440	20230731	122800	5922276196	1998	1998	1999	1998	872
441	20230731	122700	5920533841	1999	1993	2000	1992	6626
442	20230731	122600	5907298778	1993	1994	1995	1992	5556
443	20230731	122500	5896223907	1995	2000	2000	1994	2947
444	20230731	122400	5890337915	1994	2000	2005	1992	17627
445	20230731	122300	5855149114	1999	2000	2005	1999	11560
446	20230731	122200	5832029109	2000	2000	2005	1999	2280
447	20230731	122100	5827460150	2000	2005	2005	2000	363
448	20230731	122000	5826732550	2000	2000	2005	1998	4872
449	20230731	121900	5816989749	1999	2000	2000	1999	597
450	20230731	121800	5815795877	2000	1998	2000	1998	1631
451	20230731	121700	5812534490	1997	1996	1998	1994	5742
452	20230731	121600	5801077381	1995	1994	1999	1994	1970
453	20230731	121500	5797148157	1994	1999	1999	1994	8683
454	20230731	121400	5779816403	1999	2005	2005	1999	5650
455	20230731	121300	5768516147	2005	2010	2015	2005	17629
456	20230731	121200	5733088607	2010	2005	2010	2000	6586
457	20230731	121100	5719872202	1998	1999	2010	1998	13318
458	20230731	121000	5693203376	2000	2005	2015	2000	32556
459	20230731	120900	5627775771	2005	2015	2015	2000	14732
460	20230731	120800	5598198441	2015	1996	2015	1996	74763
461	20230731	120700	5448440348	1992	1988	1996	1988	37376
462	20230731	120600	5373918990	1988	1990	1990	1988	589
463	20230731	120500	5372747298	1988	1990	1990	1988	572
464	20230731	120400	5371610160	1988	1988	1990	1987	3008
465	20230731	120300	5365625341	1987	1991	1992	1987	2582
466	20230731	120200	5360488741	1991	1992	1992	1991	6180
467	20230731	120100	5348183599	1992	1989	1993	1989	7136
468	20230731	120000	5333977386	1990	1988	1990	1988	1166
469	20230731	115900	5331658934	1988	1982	1988	1982	8608
470	20230731	115800	5314561320	1982	1981	1982	1981	1993
471	20230731	115700	5310613124	1980	1980	1980	1980	20
472	20230731	115600	5310573524	1978	1977	1978	1977	2611
473	20230731	115500	5305410933	1977	1979	1979	1977	4077
474	20230731	115400	5297345318	1980	1981	1981	1979	1737
475	20230731	115300	5293907160	1981	1982	1982	1981	146
476	20230731	115200	5293617855	1982	1980	1982	1980	764
477	20230731	115100	5292104271	1979	1982	1983	1979	14880
478	20230731	115000	5262652283	1982	1983	1983	1980	1156
479	20230731	114900	5260361654	1984	1984	1984	1984	101
480	20230731	114800	5260161270	1981	1986	1986	1980	3502
481	20230731	114700	5253223838	1986	1986	1986	1984	2202
482	20230731	114600	5248851900	1986	1989	1989	1986	5687
483	20230731	114500	5237551009	1989	1988	1989	1988	675
484	20230731	114400	5236208939	1988	1989	1989	1988	2486
485	20230731	114300	5231266018	1989	1989	1989	1988	1363
486	20230731	114200	5228556017	1989	1989	1990	1989	557
487	20230731	114100	5227447994	1989	1990	1990	1989	3597
488	20230731	114000	5220291781	1990	1990	1990	1989	2094
489	20230731	113900	5216125439	1990	1989	1990	1989	2547
490	20230731	113800	5211058314	1989	1988	1989	1988	3980
491	20230731	113700	5203145607	1988	1988	1989	1987	2390
492	20230731	113600	5198393921	1988	1991	1991	1988	4442
493	20230731	113500	5189555815	1992	1992	1993	1990	6910
494	20230731	113400	5175792128	1992	1993	1994	1992	15105
495	20230731	113300	5145686670	1992	1992	1994	1992	2783
496	20230731	113200	5140141364	1994	1980	1994	1980	71964
497	20230731	113100	4997296896	1980	1980	1980	1979	1069
498	20230731	113000	4995180629	1982	1975	1982	1974	4417
499	20230731	112900	4986446435	1974	1974	1974	1974	802
500	20230731	112800	4984863287	1973	1973	1974	1973	2156
501	20230731	112700	4980607656	1972	1972	1974	1972	5383
502	20230731	112600	4969992274	1972	1973	1973	1972	3619
503	20230731	112500	4962855266	1973	1976	1976	1973	1319
504	20230731	112400	4960250391	1976	1972	1976	1972	3391
505	20230731	112300	4953554367	1972	1972	1972	1972	4740
506	20230731	112200	4944207087	1972	1973	1973	1971	4473
507	20230731	112100	4935385832	1973	1974	1974	1973	5264
508	20230731	112000	4924995849	1974	1975	1975	1974	2075
509	20230731	111900	4920899574	1975	1976	1976	1974	2178
510	20230731	111800	4916598735	1976	1976	1976	1973	2933
511	20230731	111700	4910808274	1976	1974	1976	1974	1292
512	20230731	111600	4908257370	1974	1976	1979	1974	2082
513	20230731	111500	4904140957	1976	1980	1981	1976	2337
514	20230731	111400	4899516480	1981	1979	1981	1978	4548
515	20230731	111300	4890512833	1980	1980	1984	1980	14487
516	20230731	111200	4861800019	1980	1975	1981	1975	5899
517	20230731	111100	4850128364	1975	1970	1975	1970	2332
518	20230731	111000	4845528888	1969	1968	1970	1968	48
519	20230731	110900	4845434376	1966	1966	1968	1964	7406
520	20230731	110800	4830874545	1964	1966	1966	1963	1345
521	20230731	110700	4828232198	1966	1962	1966	1962	1037
522	20230731	110600	4826195456	1961	1966	1966	1961	5994
523	20230731	110500	4814436467	1966	1965	1966	1964	2853
524	20230731	110400	4808827904	1966	1966	1966	1966	171
525	20230731	110300	4808491718	1966	1966	1966	1961	8888
526	20230731	110200	4791045775	1966	1966	1966	1964	12433
527	20230731	110100	4766619452	1966	1965	1966	1965	2226
528	20230731	110000	4762244057	1966	1966	1967	1966	2263
529	20230731	105900	4757794799	1967	1967	1967	1966	5036
530	20230731	105800	4747889487	1967	1967	1967	1967	3020
531	20230731	105700	4741949147	1967	1968	1968	1967	4867
532	20230731	105600	4732372350	1968	1970	1971	1967	418
533	20230731	105500	4731549245	1969	1966	1969	1966	192
534	20230731	105400	4731171734	1965	1964	1966	1964	3682
535	20230731	105300	4723938311	1964	1966	1966	1961	8846
536	20230731	105200	4706567633	1967	1970	1970	1967	14268
537	20230731	105100	4678466444	1970	1972	1972	1969	20171
538	20230731	105000	4638729490	1972	1971	1975	1971	10172
539	20230731	104900	4618660526	1970	1967	1971	1967	2119
540	20230731	104800	4614488962	1965	1956	1965	1956	7677
541	20230731	104700	4599446102	1956	1962	1964	1952	31975
542	20230731	104600	4536948135	1963	1978	1978	1963	55254
543	20230731	104500	4427964002	1978	1983	1983	1978	27578
544	20230731	104400	4373340272	1983	1988	1990	1983	11233
545	20230731	104300	4351028685	1986	1993	1993	1985	20558
546	20230731	104200	4310137039	1993	1982	1993	1981	11663
547	20230731	104100	4286963889	1982	1995	1995	1982	52321
548	20230731	104000	4182937815	1993	1997	1997	1988	33019
549	20230731	103900	4117115091	1994	1995	1998	1986	104743
550	20230731	103800	3908488075	1994	1987	1997	1987	68169
551	20230731	103700	3772588873	1988	1985	1988	1982	49914
552	20230731	103600	3673511488	1985	1993	1993	1985	59657
553	20230731	103500	3554861414	1990	1985	1995	1981	61620
554	20230731	103400	3432262819	1984	1974	1987	1974	36122
555	20230731	103300	3360664613	1975	1965	1975	1965	35355
556	20230731	103200	3291008753	1965	1964	1965	1963	4380
557	20230731	103100	3282405683	1963	1963	1963	1963	1712
558	20230731	103000	3279045027	1958	1957	1963	1957	5230
559	20230731	102900	3268798278	1958	1956	1958	1954	2552
560	20230731	102800	3263809810	1954	1952	1958	1952	9367
561	20230731	102700	3245507477	1951	1954	1954	1950	7720
562	20230731	102600	3230445713	1954	1956	1956	1954	123
563	20230731	102500	3230205359	1956	1953	1958	1951	4257
564	20230731	102400	3221880995	1954	1958	1959	1954	8855
565	20230731	102300	3204556510	1958	1957	1958	1957	1541
566	20230731	102200	3201540083	1957	1958	1960	1956	1799
567	20230731	102100	3198017894	1956	1949	1958	1949	4919
568	20230731	102000	3188400472	1949	1947	1950	1946	15009
569	20230731	101900	3159149462	1947	1947	1948	1946	2831
570	20230731	101800	3153638543	1946	1949	1949	1945	2764
571	20230731	101700	3148259414	1946	1947	1949	1939	16071
572	20230731	101600	3117038514	1947	1955	1955	1947	4529
573	20230731	101500	3108210390	1956	1962	1963	1951	32273
574	20230731	101400	3045033364	1963	1969	1969	1962	10846
575	20230731	101300	3023702699	1969	1970	1970	1969	15345
576	20230731	101200	2993482282	1969	1967	1971	1966	23363
577	20230731	101100	2947476705	1968	1962	1968	1962	8944
578	20230731	101000	2929905589	1963	1960	1963	1959	19401
579	20230731	100900	2891871708	1960	1960	1960	1958	12550
580	20230731	100800	2867284953	1959	1957	1960	1956	19556
581	20230731	100700	2828987447	1957	1946	1957	1946	27798
582	20230731	100600	2774784080	1947	1948	1950	1945	8297
583	20230731	100500	2758623387	1948	1955	1955	1937	27596
584	20230731	100400	2704814632	1957	1938	1958	1937	44844
585	20230731	100300	2617659767	1938	1935	1938	1934	12854
586	20230731	100200	2592774097	1935	1931	1935	1931	3495
587	20230731	100100	2586015126	1932	1927	1934	1927	26111
588	20230731	100000	2535584281	1926	1923	1926	1923	3013
589	20230731	095900	2529784250	1923	1922	1928	1922	596
590	20230731	095800	2528638372	1922	1922	1922	1921	1422
591	20230731	095700	2525905391	1921	1923	1923	1921	2367
592	20230731	095600	2521355676	1922	1928	1928	1922	5695
593	20230731	095500	2510395202	1928	1925	1929	1924	3965
594	20230731	095400	2502760314	1925	1924	1926	1924	5345
595	20230731	095300	2492472178	1924	1923	1926	1921	4491
596	20230731	095200	2483827253	1922	1920	1926	1920	4385
597	20230731	095100	2475403845	1920	1913	1920	1912	52790
598	20230731	095000	2374390023	1913	1913	1913	1912	5809
599	20230731	094900	2363281022	1913	1914	1914	1912	6776
600	20230731	094800	2350321310	1914	1917	1918	1912	10147
601	20230731	094700	2330884536	1918	1918	1920	1917	21546
602	20230731	094600	2289555548	1920	1918	1922	1917	395
603	20230731	094500	2288797728	1918	1921	1924	1915	7095
604	20230731	094400	2275168115	1921	1930	1930	1921	20568
605	20230731	094300	2235505598	1930	1929	1931	1929	26018
606	20230731	094200	2185305675	1929	1920	1929	1917	28528
607	20230731	094100	2130372510	1920	1915	1920	1912	13125
608	20230731	094000	2105211810	1915	1910	1915	1907	8939
609	20230731	093900	2088131881	1910	1909	1911	1906	20475
610	20230731	093800	2049073286	1910	1912	1913	1908	15631
611	20230731	093700	2019221319	1915	1916	1917	1910	13719
612	20230731	093600	1992985070	1916	1920	1924	1916	7877
613	20230731	093500	1977882089	1920	1924	1924	1920	623
614	20230731	093400	1976685447	1925	1927	1927	1917	27883
615	20230731	093300	1923034783	1927	1930	1931	1924	2660
616	20230731	093200	1917905686	1930	1913	1931	1911	77793
617	20230731	093100	1768685212	1914	1918	1921	1913	22393
618	20230731	093000	1725766664	1918	1922	1922	1916	9235
619	20230731	092900	1708062302	1922	1923	1923	1915	2989
620	20230731	092800	1702319047	1920	1908	1923	1907	62714
621	20230731	092700	1582314769	1908	1912	1913	1907	36412
622	20230731	092600	1512794090	1912	1917	1917	1910	61680
623	20230731	092500	1394757703	1918	1926	1926	1917	37741
624	20230731	092400	1322264819	1926	1932	1932	1924	9975
625	20230731	092300	1303047583	1932	1931	1933	1928	7180
626	20230731	092200	1289177257	1931	1922	1932	1921	33810
627	20230731	092100	1224127341	1924	1925	1925	1919	47197
628	20230731	092000	1133454958	1923	1923	1925	1921	20647
629	20230731	091900	1093765378	1923	1936	1937	1923	24879
630	20230731	091800	1045705913	1937	1944	1949	1937	17187
631	20230731	091700	1012341094	1938	1918	1950	1918	65760
632	20230731	091600	885176332	1918	1920	1930	1917	53012
633	20230731	091500	783376184	1919	1919	1933	1915	42285
634	20230731	091400	702188867	1919	1941	1942	1912	91928
635	20230731	091300	525552263	1942	1967	1967	1941	49039
636	20230731	091200	429848012	1967	1970	1972	1959	7681
637	20230731	091100	414752381	1967	1964	1970	1957	35171
638	20230731	091000	345800925	1970	1965	1970	1964	6102
639	20230731	090900	333802159	1965	1972	1973	1965	3653
640	20230731	090800	326609724	1972	1972	1972	1965	4119
641	20230731	090700	318500213	1967	1971	1973	1966	944
642	20230731	090600	316639875	1971	1966	1971	1965	5406
643	20230731	090500	306006348	1966	1967	1967	1965	3255
644	20230731	090400	299607171	1967	1966	1967	1964	11647
645	20230731	090300	276719645	1966	1971	1973	1964	13743
646	20230731	090200	249684474	1972	1973	1974	1970	13751
647	20230731	090100	222569012	1974	1969	1975	1967	33444
648	20230731	090000	156598399	1969	1974	1974	1964	79089