KissMeData/258830/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	202500	2871223812	1915	1915	1915	1915	20024
3	20230628	202400	2871223812	1915	1915	1915	1915	0
4	20230628	202300	2871223812	1915	1915	1915	1915	0
5	20230628	202200	2871223812	1915	1915	1915	1915	0
6	20230628	202100	2871223812	1915	1915	1915	1915	0
7	20230628	202000	2871223812	1915	1915	1915	1915	0
8	20230628	201900	2871223812	1915	1915	1915	1915	0
9	20230628	201800	2871223812	1915	1915	1915	1915	0
10	20230628	201700	2871223812	1915	1915	1915	1915	0
11	20230628	201600	2871223812	1915	1915	1915	1915	0
12	20230628	201500	2871223812	1915	1915	1915	1915	0
13	20230628	201400	2871223812	1915	1915	1915	1915	0
14	20230628	201300	2871223812	1915	1915	1915	1915	0
15	20230628	201200	2871223812	1915	1915	1915	1915	0
16	20230628	201100	2871223812	1915	1915	1915	1915	0
17	20230628	201000	2871223812	1915	1915	1915	1915	0
18	20230628	200900	2871223812	1915	1915	1915	1915	0
19	20230628	200800	2871223812	1915	1915	1915	1915	0
20	20230628	200700	2871223812	1915	1915	1915	1915	0
21	20230628	200600	2871223812	1915	1915	1915	1915	0
22	20230628	200500	2871223812	1915	1915	1915	1915	0
23	20230628	200400	2871223812	1915	1915	1915	1915	0
24	20230628	200300	2871223812	1915	1915	1915	1915	0
25	20230628	200200	2871223812	1915	1915	1915	1915	0
26	20230628	200100	2871223812	1915	1915	1915	1915	0
27	20230628	200000	2871223812	1915	1915	1915	1915	0
28	20230628	195900	2871223812	1915	1915	1915	1915	0
29	20230628	195800	2871223812	1915	1915	1915	1915	0
30	20230628	195700	2871223812	1915	1915	1915	1915	0
31	20230628	195600	2871223812	1915	1915	1915	1915	0
32	20230628	195500	2871223812	1915	1915	1915	1915	20024
33	20230628	195400	2871223812	1915	1915	1915	1915	0
34	20230628	195300	2871223812	1915	1915	1915	1915	0
35	20230628	195200	2871223812	1915	1915	1915	1915	0
36	20230628	195100	2871223812	1915	1915	1915	1915	0
37	20230628	195000	2871223812	1915	1915	1915	1915	0
38	20230628	194900	2871223812	1915	1915	1915	1915	0
39	20230628	194800	2871223812	1915	1915	1915	1915	0
40	20230628	194700	2871223812	1915	1915	1915	1915	0
41	20230628	194600	2871223812	1915	1915	1915	1915	0
42	20230628	194500	2871223812	1915	1915	1915	1915	0
43	20230628	194400	2871223812	1915	1915	1915	1915	0
44	20230628	194300	2871223812	1915	1915	1915	1915	0
45	20230628	194200	2871223812	1915	1915	1915	1915	0
46	20230628	194100	2871223812	1915	1915	1915	1915	0
47	20230628	194000	2871223812	1915	1915	1915	1915	0
48	20230628	193900	2871223812	1915	1915	1915	1915	0
49	20230628	193800	2871223812	1915	1915	1915	1915	0
50	20230628	193700	2871223812	1915	1915	1915	1915	0
51	20230628	193600	2871223812	1915	1915	1915	1915	0
52	20230628	193500	2871223812	1915	1915	1915	1915	0
53	20230628	193400	2871223812	1915	1915	1915	1915	0
54	20230628	193300	2871223812	1915	1915	1915	1915	0
55	20230628	193200	2871223812	1915	1915	1915	1915	0
56	20230628	193100	2871223812	1915	1915	1915	1915	0
57	20230628	193000	2871223812	1915	1915	1915	1915	0
58	20230628	192900	2871223812	1915	1915	1915	1915	0
59	20230628	192800	2871223812	1915	1915	1915	1915	0
60	20230628	192700	2871223812	1915	1915	1915	1915	0
61	20230628	192600	2871223812	1915	1915	1915	1915	0
62	20230628	192500	2871223812	1915	1915	1915	1915	20024
63	20230628	192400	2871223812	1915	1915	1915	1915	0
64	20230628	192300	2871223812	1915	1915	1915	1915	0
65	20230628	192200	2871223812	1915	1915	1915	1915	0
66	20230628	192100	2871223812	1915	1915	1915	1915	0
67	20230628	192000	2871223812	1915	1915	1915	1915	0
68	20230628	191900	2871223812	1915	1915	1915	1915	0
69	20230628	191800	2871223812	1915	1915	1915	1915	0
70	20230628	191700	2871223812	1915	1915	1915	1915	0
71	20230628	191600	2871223812	1915	1915	1915	1915	0
72	20230628	191500	2871223812	1915	1915	1915	1915	0
73	20230628	191400	2871223812	1915	1915	1915	1915	0
74	20230628	191300	2871223812	1915	1915	1915	1915	0
75	20230628	191200	2871223812	1915	1915	1915	1915	0
76	20230628	191100	2871223812	1915	1915	1915	1915	0
77	20230628	191000	2871223812	1915	1915	1915	1915	0
78	20230628	190900	2871223812	1915	1915	1915	1915	0
79	20230628	190800	2871223812	1915	1915	1915	1915	0
80	20230628	190700	2871223812	1915	1915	1915	1915	0
81	20230628	190600	2871223812	1915	1915	1915	1915	0
82	20230628	190500	2871223812	1915	1915	1915	1915	0
83	20230628	190400	2871223812	1915	1915	1915	1915	0
84	20230628	190300	2871223812	1915	1915	1915	1915	0
85	20230628	190200	2871223812	1915	1915	1915	1915	0
86	20230628	190100	2871223812	1915	1915	1915	1915	0
87	20230628	190000	2871223812	1915	1915	1915	1915	0
88	20230628	185900	2871223812	1915	1915	1915	1915	0
89	20230628	185800	2871223812	1915	1915	1915	1915	0
90	20230628	185700	2871223812	1915	1915	1915	1915	0
91	20230628	185600	2871223812	1915	1915	1915	1915	0
92	20230628	185500	2871223812	1915	1915	1915	1915	20024
93	20230628	185400	2871223812	1915	1915	1915	1915	0
94	20230628	185300	2871223812	1915	1915	1915	1915	0
95	20230628	185200	2871223812	1915	1915	1915	1915	0
96	20230628	185100	2871223812	1915	1915	1915	1915	0
97	20230628	185000	2871223812	1915	1915	1915	1915	0
98	20230628	184900	2871223812	1915	1915	1915	1915	0
99	20230628	184800	2871223812	1915	1915	1915	1915	0
100	20230628	184700	2871223812	1915	1915	1915	1915	0
101	20230628	184600	2871223812	1915	1915	1915	1915	0
102	20230628	184500	2871223812	1915	1915	1915	1915	0
103	20230628	184400	2871223812	1915	1915	1915	1915	0
104	20230628	184300	2871223812	1915	1915	1915	1915	0
105	20230628	184200	2871223812	1915	1915	1915	1915	0
106	20230628	184100	2871223812	1915	1915	1915	1915	0
107	20230628	184000	2871223812	1915	1915	1915	1915	0
108	20230628	183900	2871223812	1915	1915	1915	1915	0
109	20230628	183800	2871223812	1915	1915	1915	1915	0
110	20230628	183700	2871223812	1915	1915	1915	1915	0
111	20230628	183600	2871223812	1915	1915	1915	1915	0
112	20230628	183500	2871223812	1915	1915	1915	1915	0
113	20230628	183400	2871223812	1915	1915	1915	1915	0
114	20230628	183300	2871223812	1915	1915	1915	1915	0
115	20230628	183200	2871223812	1915	1915	1915	1915	0
116	20230628	183100	2871223812	1915	1915	1915	1915	0
117	20230628	183000	2871223812	1915	1915	1915	1915	0
118	20230628	182900	2871223812	1915	1915	1915	1915	0
119	20230628	182800	2871223812	1915	1915	1915	1915	0
120	20230628	182700	2871223812	1915	1915	1915	1915	0
121	20230628	182600	2871223812	1915	1915	1915	1915	0
122	20230628	182500	2871223812	1915	1915	1915	1915	20024
123	20230628	182400	2871223812	1915	1915	1915	1915	0
124	20230628	182300	2871223812	1915	1915	1915	1915	0
125	20230628	182200	2871223812	1915	1915	1915	1915	0
126	20230628	182100	2871223812	1915	1915	1915	1915	0
127	20230628	182000	2871223812	1915	1915	1915	1915	0
128	20230628	181900	2871223812	1915	1915	1915	1915	0
129	20230628	181800	2871223812	1915	1915	1915	1915	0
130	20230628	181700	2871223812	1915	1915	1915	1915	0
131	20230628	181600	2871223812	1915	1915	1915	1915	0
132	20230628	181500	2871223812	1915	1915	1915	1915	0
133	20230628	181400	2871223812	1915	1915	1915	1915	0
134	20230628	181300	2871223812	1915	1915	1915	1915	0
135	20230628	181200	2871223812	1915	1915	1915	1915	0
136	20230628	181100	2871223812	1915	1915	1915	1915	0
137	20230628	181000	2871223812	1915	1915	1915	1915	0
138	20230628	180900	2871223812	1915	1915	1915	1915	0
139	20230628	180800	2871223812	1915	1915	1915	1915	0
140	20230628	180700	2871223812	1915	1915	1915	1915	0
141	20230628	180600	2871223812	1915	1915	1915	1915	0
142	20230628	180500	2871223812	1915	1915	1915	1915	0
143	20230628	180400	2871223812	1915	1915	1915	1915	0
144	20230628	180300	2871223812	1915	1915	1915	1915	0
145	20230628	180200	2871223812	1915	1915	1915	1915	0
146	20230628	180100	2871223812	1915	1915	1915	1915	0
147	20230628	180000	2871223812	1915	1915	1915	1915	0
148	20230628	175900	2871223812	1915	1915	1915	1915	0
149	20230628	175800	2871223812	1915	1915	1915	1915	0
150	20230628	175700	2871223812	1915	1915	1915	1915	0
151	20230628	175600	2871223812	1915	1915	1915	1915	0
152	20230628	175500	2871223812	1915	1915	1915	1915	20024
153	20230628	175400	2871223812	1915	1915	1915	1915	0
154	20230628	175300	2871223812	1915	1915	1915	1915	0
155	20230628	175200	2871223812	1915	1915	1915	1915	0
156	20230628	175100	2871223812	1915	1915	1915	1915	0
157	20230628	175000	2871223812	1915	1915	1915	1915	0
158	20230628	174900	2871223812	1915	1915	1915	1915	0
159	20230628	174800	2871223812	1915	1915	1915	1915	0
160	20230628	174700	2871223812	1915	1915	1915	1915	0
161	20230628	174600	2871223812	1915	1915	1915	1915	0
162	20230628	174500	2871223812	1915	1915	1915	1915	0
163	20230628	174400	2871223812	1915	1915	1915	1915	0
164	20230628	174300	2871223812	1915	1915	1915	1915	0
165	20230628	174200	2871223812	1915	1915	1915	1915	0
166	20230628	174100	2871223812	1915	1915	1915	1915	0
167	20230628	174000	2871223812	1915	1915	1915	1915	0
168	20230628	173900	2871223812	1915	1915	1915	1915	0
169	20230628	173800	2871223812	1915	1915	1915	1915	0
170	20230628	173700	2871223812	1915	1915	1915	1915	0
171	20230628	173600	2871223812	1915	1915	1915	1915	0
172	20230628	173500	2871223812	1915	1915	1915	1915	0
173	20230628	173400	2871223812	1915	1915	1915	1915	0
174	20230628	173300	2871223812	1915	1915	1915	1915	0
175	20230628	173200	2871223812	1915	1915	1915	1915	0
176	20230628	173100	2871223812	1915	1915	1915	1915	0
177	20230628	173000	2871223812	1915	1915	1915	1915	0
178	20230628	172900	2871223812	1915	1915	1915	1915	0
179	20230628	172800	2871223812	1915	1915	1915	1915	0
180	20230628	172700	2871223812	1915	1915	1915	1915	0
181	20230628	172600	2871223812	1915	1915	1915	1915	0
182	20230628	172500	2871223812	1915	1915	1915	1915	20024
183	20230628	172400	2871223812	1915	1915	1915	1915	0
184	20230628	172300	2871223812	1915	1915	1915	1915	0
185	20230628	172200	2871223812	1915	1915	1915	1915	0
186	20230628	172100	2871223812	1915	1915	1915	1915	0
187	20230628	172000	2871223812	1915	1915	1915	1915	0
188	20230628	171900	2871223812	1915	1915	1915	1915	0
189	20230628	171800	2871223812	1915	1915	1915	1915	0
190	20230628	171700	2871223812	1915	1915	1915	1915	0
191	20230628	171600	2871223812	1915	1915	1915	1915	0
192	20230628	171500	2871223812	1915	1915	1915	1915	0
193	20230628	171400	2871223812	1915	1915	1915	1915	0
194	20230628	171300	2871223812	1915	1915	1915	1915	0
195	20230628	171200	2871223812	1915	1915	1915	1915	0
196	20230628	171100	2871223812	1915	1915	1915	1915	0
197	20230628	171000	2871223812	1915	1915	1915	1915	0
198	20230628	170900	2871223812	1915	1915	1915	1915	0
199	20230628	170800	2871223812	1915	1915	1915	1915	0
200	20230628	170700	2871223812	1915	1915	1915	1915	0
201	20230628	170600	2871223812	1915	1915	1915	1915	0
202	20230628	170500	2871223812	1915	1915	1915	1915	0
203	20230628	170400	2871223812	1915	1915	1915	1915	0
204	20230628	170300	2871223812	1915	1915	1915	1915	0
205	20230628	170200	2871223812	1915	1915	1915	1915	0
206	20230628	170100	2871223812	1915	1915	1915	1915	0
207	20230628	170000	2871223812	1915	1915	1915	1915	0
208	20230628	165900	2871223812	1915	1915	1915	1915	0
209	20230628	165800	2871223812	1915	1915	1915	1915	0
210	20230628	165700	2871223812	1915	1915	1915	1915	0
211	20230628	165600	2871223812	1915	1915	1915	1915	0
212	20230628	165500	2871223812	1915	1915	1915	1915	20024
213	20230628	165400	2871223812	1915	1915	1915	1915	0
214	20230628	165300	2871223812	1915	1915	1915	1915	0
215	20230628	165200	2871223812	1915	1915	1915	1915	0
216	20230628	165100	2871223812	1915	1915	1915	1915	0
217	20230628	165000	2871223812	1915	1915	1915	1915	0
218	20230628	164900	2871223812	1915	1915	1915	1915	0
219	20230628	164800	2871223812	1915	1915	1915	1915	0
220	20230628	164700	2871223812	1915	1915	1915	1915	0
221	20230628	164600	2871223812	1915	1915	1915	1915	0
222	20230628	164500	2871223812	1915	1915	1915	1915	0
223	20230628	164400	2871223812	1915	1915	1915	1915	0
224	20230628	164300	2871223812	1915	1915	1915	1915	0
225	20230628	164200	2871223812	1915	1915	1915	1915	0
226	20230628	164100	2871223812	1915	1915	1915	1915	0
227	20230628	164000	2871223812	1915	1915	1915	1915	0
228	20230628	163900	2871223812	1915	1915	1915	1915	0
229	20230628	163800	2871223812	1915	1915	1915	1915	0
230	20230628	163700	2871223812	1915	1915	1915	1915	0
231	20230628	163600	2871223812	1915	1915	1915	1915	0
232	20230628	163500	2871223812	1915	1915	1915	1915	0
233	20230628	163400	2871223812	1915	1915	1915	1915	0
234	20230628	163300	2871223812	1915	1915	1915	1915	0
235	20230628	163200	2871223812	1915	1915	1915	1915	0
236	20230628	163100	2871223812	1915	1915	1915	1915	0
237	20230628	163000	2871223812	1915	1915	1915	1915	0
238	20230628	162900	2871223812	1915	1915	1915	1915	0
239	20230628	162800	2871223812	1915	1915	1915	1915	0
240	20230628	162700	2871223812	1915	1915	1915	1915	0
241	20230628	162600	2871223812	1915	1915	1915	1915	0
242	20230628	162500	2871223812	1915	1915	1915	1915	20024
243	20230628	162400	2871223812	1915	1915	1915	1915	0
244	20230628	162300	2871223812	1915	1915	1915	1915	0
245	20230628	162200	2871223812	1915	1915	1915	1915	0
246	20230628	162100	2871223812	1915	1915	1915	1915	0
247	20230628	162000	2871223812	1915	1915	1915	1915	0
248	20230628	161900	2871223812	1915	1915	1915	1915	0
249	20230628	161800	2871223812	1915	1915	1915	1915	0
250	20230628	161700	2871223812	1915	1915	1915	1915	0
251	20230628	161600	2871223812	1915	1915	1915	1915	0
252	20230628	161500	2871223812	1915	1915	1915	1915	0
253	20230628	161400	2871223812	1915	1915	1915	1915	0
254	20230628	161300	2871223812	1915	1915	1915	1915	0
255	20230628	161200	2871223812	1915	1915	1915	1915	0
256	20230628	161100	2871223812	1915	1915	1915	1915	0
257	20230628	161000	2871223812	1915	1915	1915	1915	0
258	20230628	160900	2871223812	1915	1915	1915	1915	0
259	20230628	160800	2871223812	1915	1915	1915	1915	0
260	20230628	160700	2871223812	1915	1915	1915	1915	0
261	20230628	160600	2871223812	1915	1915	1915	1915	0
262	20230628	160500	2871223812	1915	1915	1915	1915	0
263	20230628	160400	2871223812	1915	1915	1915	1915	0
264	20230628	160300	2871223812	1915	1915	1915	1915	0
265	20230628	160200	2871223812	1915	1915	1915	1915	0
266	20230628	160100	2871223812	1915	1915	1915	1915	0
267	20230628	160000	2871223812	1915	1915	1915	1915	0
268	20230628	155900	2871223812	1915	1915	1915	1915	0
269	20230628	155800	2871223812	1915	1915	1915	1915	0
270	20230628	155700	2871223812	1915	1915	1915	1915	0
271	20230628	155600	2871223812	1915	1915	1915	1915	0
272	20230628	155500	2871223812	1915	1915	1915	1915	20024
273	20230628	155400	2871223812	1915	1915	1915	1915	0
274	20230628	155300	2871223812	1915	1915	1915	1915	0
275	20230628	155200	2871223812	1915	1915	1915	1915	0
276	20230628	155100	2871223812	1915	1915	1915	1915	0
277	20230628	155000	2871223812	1915	1915	1915	1915	0
278	20230628	154900	2871223812	1915	1915	1915	1915	0
279	20230628	154800	2871223812	1915	1915	1915	1915	0
280	20230628	154700	2871223812	1915	1915	1915	1915	0
281	20230628	154600	2871223812	1915	1915	1915	1915	0
282	20230628	154500	2871223812	1915	1915	1915	1915	0
283	20230628	154400	2871223812	1915	1915	1915	1915	0
284	20230628	154300	2871223812	1915	1915	1915	1915	0
285	20230628	154200	2871223812	1915	1915	1915	1915	0
286	20230628	154100	2871223812	1915	1915	1915	1915	0
287	20230628	154000	2871223812	1915	1915	1915	1915	0
288	20230628	153900	2871223812	1915	1915	1915	1915	0
289	20230628	153800	2871223812	1915	1915	1915	1915	0
290	20230628	153700	2871223812	1915	1915	1915	1915	0
291	20230628	153600	2871223812	1915	1915	1915	1915	0
292	20230628	153500	2871223812	1915	1915	1915	1915	0
293	20230628	153400	2871223812	1915	1915	1915	1915	0
294	20230628	153300	2871223812	1915	1915	1915	1915	0
295	20230628	153200	2871223812	1915	1915	1915	1915	0
296	20230628	153100	2871223812	1915	1915	1915	1915	0
297	20230628	153000	2871223812	1915	1915	1915	1915	20024
298	20230628	152900	2832877852	1920	1920	1920	1920	0
299	20230628	152800	2832877852	1920	1920	1920	1920	0
300	20230628	152700	2832877852	1920	1920	1920	1920	0
301	20230628	152600	2832877852	1920	1920	1920	1920	0
302	20230628	152500	2832877852	1920	1920	1920	1920	0
303	20230628	152400	2832877852	1920	1920	1920	1920	0
304	20230628	152300	2832877852	1920	1920	1920	1920	0
305	20230628	152200	2832877852	1920	1920	1920	1920	0
306	20230628	152100	2832877852	1920	1920	1920	1920	0
307	20230628	152000	2832877852	1920	1920	1920	1920	0
308	20230628	151900	2832877852	1920	1920	1920	1918	12208
309	20230628	151800	2809442092	1922	1922	1922	1922	283
310	20230628	151700	2808898166	1923	1924	1924	1923	2172
311	20230628	151600	2804720548	1924	1923	1926	1923	2421
312	20230628	151500	2800064543	1926	1923	1926	1923	1687
313	20230628	151400	2796818204	1923	1922	1923	1922	495
314	20230628	151300	2795866404	1922	1923	1923	1922	412
315	20230628	151200	2795074135	1922	1920	1922	1920	5011
316	20230628	151100	2785444387	1920	1920	1920	1919	2710
317	20230628	151000	2780241690	1920	1926	1926	1920	5428
318	20230628	150900	2769808610	1926	1926	1926	1926	1
319	20230628	150800	2769806684	1922	1922	1922	1922	0
320	20230628	150700	2769806684	1922	1922	1922	1922	1731
321	20230628	150600	2766479702	1922	1922	1922	1920	8
322	20230628	150500	2766464330	1922	1922	1922	1922	351
323	20230628	150400	2765789708	1922	1926	1929	1909	19441
324	20230628	150300	2728452204	1926	1929	1929	1926	18351
325	20230628	150200	2693063799	1930	1930	1930	1929	4226
326	20230628	150100	2684911233	1929	1931	1931	1929	3775
327	20230628	150000	2677625672	1931	1931	1931	1931	97
328	20230628	145900	2677438365	1931	1931	1931	1931	0
329	20230628	145800	2677438365	1931	1931	1931	1931	166
330	20230628	145700	2677117819	1931	1932	1932	1931	612
331	20230628	145600	2675935601	1933	1935	1935	1933	1592
332	20230628	145500	2672856262	1935	1936	1936	1935	1499
333	20230628	145400	2669954771	1936	1934	1937	1934	992
334	20230628	145300	2668035757	1934	1934	1934	1933	2388
335	20230628	145200	2663417890	1934	1933	1936	1933	1661
336	20230628	145100	2660205440	1937	1935	1937	1933	259
337	20230628	145000	2659704362	1933	1930	1933	1930	1794
338	20230628	144900	2656240307	1930	1930	1930	1930	451
339	20230628	144800	2655369877	1929	1932	1932	1929	2019
340	20230628	144700	2651474025	1932	1932	1932	1931	193
341	20230628	144600	2651101188	1931	1931	1931	1931	0
342	20230628	144500	2651101188	1931	1931	1931	1930	252
343	20230628	144400	2650614596	1931	1930	1931	1930	645
344	20230628	144300	2649369704	1930	1929	1930	1929	722
345	20230628	144200	2647976263	1928	1928	1928	1927	1837
346	20230628	144100	2644434623	1928	1928	1928	1927	2878
347	20230628	144000	2638887166	1929	1930	1930	1929	966
348	20230628	143900	2637023702	1930	1931	1931	1930	3501
349	20230628	143800	2630264367	1932	1933	1933	1932	1454
350	20230628	143700	2627455223	1933	1935	1935	1933	913
351	20230628	143600	2625689941	1935	1937	1937	1935	608
352	20230628	143500	2624512873	1937	1939	1939	1937	2072
353	20230628	143400	2620497751	1937	1937	1937	1937	178
354	20230628	143300	2620152965	1932	1938	1939	1932	2280
355	20230628	143200	2615742349	1938	1938	1938	1938	1000
356	20230628	143100	2613804349	1938	1938	1938	1938	5
357	20230628	143000	2613794659	1938	1939	1939	1938	552
358	20230628	142900	2612724662	1940	1938	1940	1938	210
359	20230628	142800	2612317680	1937	1937	1937	1937	10
360	20230628	142700	2612298310	1933	1933	1933	1933	277
361	20230628	142600	2611762869	1933	1933	1933	1933	10
362	20230628	142500	2611743539	1933	1937	1937	1933	384
363	20230628	142400	2611000713	1937	1937	1938	1937	264
364	20230628	142300	2610489333	1938	1938	1938	1938	102
365	20230628	142200	2610291657	1931	1932	1933	1931	7025
366	20230628	142100	2596725857	1931	1928	1931	1928	1966
367	20230628	142000	2592930661	1930	1931	1931	1930	4401
368	20230628	141900	2584435751	1931	1932	1932	1931	2215
369	20230628	141800	2580157478	1932	1932	1933	1932	1175
370	20230628	141700	2577887328	1933	1935	1935	1933	3113
371	20230628	141600	2571869646	1933	1936	1936	1933	1815
372	20230628	141500	2568360099	1942	1942	1942	1942	11
373	20230628	141400	2568338737	1942	1935	1942	1934	2170
374	20230628	141300	2564140590	1942	1942	1942	1942	23
375	20230628	141200	2564095924	1934	1936	1938	1934	9595
376	20230628	141100	2545531078	1934	1947	1947	1934	2106
377	20230628	141000	2541447235	1940	1951	1951	1940	10136
378	20230628	140900	2521712733	1952	1952	1952	1948	530
379	20230628	140800	2520679897	1952	1953	1954	1949	13689
380	20230628	140700	2493979164	1954	1954	1954	1953	234
381	20230628	140600	2493521982	1954	1954	1954	1953	612
382	20230628	140500	2492326153	1954	1958	1958	1954	754
383	20230628	140400	2490851831	1958	1953	1958	1953	665
384	20230628	140300	2489552161	1954	1954	1954	1954	54
385	20230628	140200	2489446645	1953	1953	1953	1953	3
386	20230628	140100	2489440786	1952	1954	1954	1952	2624
387	20230628	140000	2484317216	1954	1954	1954	1954	9
388	20230628	135900	2484299630	1953	1953	1953	1953	0
389	20230628	135800	2484299630	1953	1954	1954	1953	500
390	20230628	135700	2483323010	1953	1953	1953	1953	0
391	20230628	135600	2483323010	1953	1953	1953	1953	0
392	20230628	135500	2483323010	1953	1953	1953	1953	360
393	20230628	135400	2482619930	1953	1953	1953	1953	1387
394	20230628	135300	2479911119	1957	1957	1957	1957	5
395	20230628	135200	2479901334	1953	1957	1958	1953	144
396	20230628	135100	2479619826	1958	1958	1958	1958	13
397	20230628	135000	2479594372	1958	1961	1961	1958	35
398	20230628	134900	2479525821	1962	1960	1962	1952	1452
399	20230628	134800	2476690313	1952	1953	1953	1952	200
400	20230628	134700	2476299762	1960	1959	1960	1959	60
401	20230628	134600	2476182180	1952	1952	1952	1952	50
402	20230628	134500	2476084580	1952	1954	1954	1952	1166
403	20230628	134400	2473808368	1954	1960	1960	1954	362
404	20230628	134300	2473099808	1959	1959	1959	1957	562
405	20230628	134200	2471999636	1959	1960	1960	1959	951
406	20230628	134100	2470135726	1964	1964	1964	1964	285
407	20230628	134000	2469575986	1964	1960	1964	1960	70
408	20230628	133900	2469438598	1961	1961	1961	1961	81
409	20230628	133800	2469279757	1961	1963	1963	1961	3565
410	20230628	133700	2462286260	1963	1963	1963	1963	0
411	20230628	133600	2462286260	1963	1965	1965	1963	322
412	20230628	133500	2461653974	1965	1964	1965	1964	1250
413	20230628	133400	2459198464	1965	1965	1965	1965	2
414	20230628	133300	2459194534	1965	1965	1965	1965	50
415	20230628	133200	2459096284	1966	1966	1966	1966	50
416	20230628	133100	2458997984	1967	1965	1967	1961	101
417	20230628	133000	2458799489	1961	1965	1967	1961	610
418	20230628	132900	2457600921	1967	1960	1968	1960	1279
419	20230628	132800	2455084177	1960	1967	1968	1960	774
420	20230628	132700	2453565477	1968	1967	1968	1967	726
421	20230628	132600	2452137430	1967	1967	1967	1967	50
422	20230628	132500	2452039080	1967	1967	1967	1967	57
423	20230628	132400	2451926961	1967	1960	1967	1960	1768
424	20230628	132300	2448459713	1960	1959	1961	1959	3469
425	20230628	132200	2441663861	1957	1956	1957	1956	478
426	20230628	132100	2440728502	1956	1956	1956	1955	170
427	20230628	132000	2440396018	1956	1951	1956	1951	803
428	20230628	131900	2438829115	1951	1951	1951	1951	137
429	20230628	131800	2438561828	1951	1950	1951	1950	2164
430	20230628	131700	2434341968	1951	1955	1955	1951	2662
431	20230628	131600	2429143119	1956	1956	1956	1955	5671
432	20230628	131500	2418055305	1956	1956	1956	1956	0
433	20230628	131400	2418055305	1956	1956	1956	1956	184
434	20230628	131300	2417695401	1956	1956	1956	1956	915
435	20230628	131200	2415905661	1956	1957	1957	1956	6306
436	20230628	131100	2403570879	1956	1958	1958	1956	1282
437	20230628	131000	2401062007	1958	1958	1958	1958	963
438	20230628	130900	2399176453	1958	1959	1959	1958	28
439	20230628	130800	2399121611	1959	1959	1959	1959	70
440	20230628	130700	2398984481	1959	1958	1959	1958	193
441	20230628	130600	2398606463	1959	1959	1959	1959	50
442	20230628	130500	2398508513	1959	1959	1959	1959	84
443	20230628	130400	2398343957	1959	1960	1960	1958	951
444	20230628	130300	2396481379	1960	1960	1960	1959	1198
445	20230628	130200	2394133799	1960	1961	1961	1960	210
446	20230628	130100	2393722089	1961	1960	1961	1960	8920
447	20230628	130000	2376238489	1960	1961	1961	1960	295
448	20230628	125900	2375660013	1961	1961	1961	1961	138
449	20230628	125800	2375389395	1961	1962	1962	1961	4510
450	20230628	125700	2366542637	1963	1965	1965	1963	1064
451	20230628	125600	2364453953	1962	1962	1962	1962	1
452	20230628	125500	2364451991	1962	1962	1962	1962	205
453	20230628	125400	2364049781	1962	1962	1962	1962	228
454	20230628	125300	2363602445	1962	1964	1964	1962	1128
455	20230628	125200	2361389003	1964	1964	1964	1964	2070
456	20230628	125100	2357323523	1964	1964	1965	1963	1792
457	20230628	125000	2353805369	1964	1963	1964	1963	26
458	20230628	124900	2353754325	1963	1963	1963	1963	98
459	20230628	124800	2353561951	1963	1963	1963	1963	16
460	20230628	124700	2353530543	1962	1962	1962	1962	100
461	20230628	124600	2353334343	1962	1962	1962	1962	633
462	20230628	124500	2352092397	1962	1970	1970	1962	7316
463	20230628	124400	2337727960	1967	1971	1971	1967	3796
464	20230628	124300	2330250171	1971	1971	1971	1971	400
465	20230628	124200	2329461771	1971	1972	1972	1971	75
466	20230628	124100	2329313896	1971	1971	1971	1971	0
467	20230628	124000	2329313896	1971	1972	1972	1971	4
468	20230628	123900	2329306010	1972	1972	1972	1968	52
469	20230628	123800	2329203653	1973	1973	1973	1973	1
470	20230628	123700	2329201680	1968	1968	1974	1968	2701
471	20230628	123600	2323882417	1968	1968	1968	1968	1
472	20230628	123500	2323880449	1967	1967	1968	1967	695
473	20230628	123400	2322512691	1966	1967	1967	1966	2976
474	20230628	123300	2316661373	1965	1966	1966	1965	1163
475	20230628	123200	2314375442	1966	1966	1966	1966	781
476	20230628	123100	2312839996	1966	1969	1969	1966	351
477	20230628	123000	2312149927	1969	1969	1969	1965	58
478	20230628	122900	2312035733	1969	1972	1975	1969	335
479	20230628	122800	2311374848	1973	1973	1973	1973	59
480	20230628	122700	2311258441	1975	1975	1975	1975	3
481	20230628	122600	2311252516	1976	1964	1976	1964	2924
482	20230628	122500	2305499623	1963	1963	1963	1963	853
483	20230628	122400	2303825184	1963	1964	1964	1963	2327
484	20230628	122300	2299257070	1964	1964	1964	1964	113
485	20230628	122200	2299035138	1964	1968	1968	1964	296
486	20230628	122100	2298453410	1968	1968	1968	1968	2
487	20230628	122000	2298449474	1969	1963	1969	1963	453
488	20230628	121900	2297560175	1963	1966	1966	1962	2578
489	20230628	121800	2292498290	1966	1966	1966	1966	0
490	20230628	121700	2292498290	1966	1966	1966	1966	0
491	20230628	121600	2292498290	1966	1967	1967	1966	28
492	20230628	121500	2292443219	1965	1966	1966	1964	2836
493	20230628	121400	2286868645	1966	1966	1966	1966	0
494	20230628	121300	2286868645	1966	1966	1966	1966	16
495	20230628	121200	2286837189	1966	1968	1968	1965	2769
496	20230628	121100	2281394749	1968	1969	1969	1968	157
497	20230628	121000	2281085622	1969	1969	1969	1969	218
498	20230628	120900	2280656380	1969	1974	1974	1969	35
499	20230628	120800	2280587349	1974	1974	1975	1973	271
500	20230628	120700	2280052405	1975	1976	1976	1975	11
501	20230628	120600	2280030670	1976	1978	1978	1976	269
502	20230628	120500	2279498821	1978	1978	1980	1978	234
503	20230628	120400	2279035967	1980	1967	1980	1967	68
504	20230628	120300	2278902140	1967	1969	1969	1962	3290
505	20230628	120200	2272435535	1968	1968	1968	1968	682
506	20230628	120100	2271093359	1970	1971	1971	1970	3674
507	20230628	120000	2263855576	1971	1977	1977	1971	556
508	20230628	115900	2262759429	1977	1979	1979	1977	2515
509	20230628	115800	2257782246	1980	1980	1980	1980	596
510	20230628	115700	2256602166	1980	1980	1981	1980	279
511	20230628	115600	2256049738	1981	1970	1981	1970	2572
512	20230628	115500	2250964053	1970	1967	1970	1967	3435
513	20230628	115400	2244204553	1967	1968	1968	1961	3634
514	20230628	115300	2237073449	1962	1971	1971	1962	17843
515	20230628	115200	2201948040	1971	1978	1978	1971	16070
516	20230628	115100	2170238075	1978	1978	1978	1978	100
517	20230628	115000	2170040275	1978	1978	1978	1977	596
518	20230628	114900	2168861683	1978	1977	1978	1976	2422
519	20230628	114800	2164073392	1977	1981	1981	1977	5458
520	20230628	114700	2153271458	1982	1984	1984	1982	1922
521	20230628	114600	2149460058	1984	1984	1984	1984	15
522	20230628	114500	2149430298	1983	1989	1989	1983	1204
523	20230628	114400	2147042204	1989	1989	1990	1989	100
524	20230628	114300	2146843303	1983	1987	1990	1983	3680
525	20230628	114200	2139529239	1987	1988	1988	1984	800
526	20230628	114100	2137941525	1988	1988	1988	1987	1478
527	20230628	114000	2135003761	1988	1988	1988	1988	1905
528	20230628	113900	2131216621	1987	1987	1987	1987	1045
529	20230628	113800	2129140206	1984	1988	1988	1984	624
530	20230628	113700	2127902166	1988	1989	1989	1988	110
531	20230628	113600	2127683386	1989	1989	1989	1989	2
532	20230628	113500	2127679408	1983	1982	1983	1982	1961
533	20230628	113400	2123791251	1983	1982	1983	1982	50
534	20230628	113300	2123692141	1982	1984	1984	1982	1473
535	20230628	113200	2120771417	1984	1983	1984	1983	1980
536	20230628	113100	2116843685	1983	1983	1983	1982	1725
537	20230628	113000	2113423025	1983	1988	1988	1981	1901
538	20230628	112900	2109653435	1988	1993	1993	1988	4830
539	20230628	112800	2100041429	1994	1995	1996	1994	4437
540	20230628	112700	2091188297	1995	1995	1995	1995	18
541	20230628	112600	2091152387	1995	1995	1995	1995	110
542	20230628	112500	2090932937	1994	1990	1994	1990	594
543	20230628	112400	2089750085	1990	1992	1992	1990	2457
544	20230628	112300	2084860594	1992	1992	1992	1992	647
545	20230628	112200	2083571770	1992	1988	1992	1988	408
546	20230628	112100	2082759748	1983	1983	1983	1982	1789
547	20230628	112000	2079212836	1983	1991	1991	1983	868
548	20230628	111900	2077487155	1981	1994	1996	1981	4085
549	20230628	111800	2069391882	1997	1996	1997	1995	438
550	20230628	111700	2068517261	1997	1998	1998	1996	197
551	20230628	111600	2068123881	1999	1999	1999	1996	3698
552	20230628	111500	2060739227	1999	1999	2000	1999	2922
553	20230628	111400	2054896744	1999	1993	1999	1978	12235
554	20230628	111300	2030608104	1993	1995	1995	1993	5412
555	20230628	111200	2019815208	1995	2005	2005	1995	8888
556	20230628	111100	2002044965	2005	2005	2010	2005	2012
557	20230628	111000	1998010605	2005	2010	2010	2005	2992
558	20230628	110900	1992010560	2010	2005	2010	2005	2556
559	20230628	110800	1986874835	2005	2000	2010	2000	4587
560	20230628	110700	1977697065	2000	2005	2010	2000	2833
561	20230628	110600	1972015385	2005	2015	2015	2000	8643
562	20230628	110500	1954674280	2015	2015	2020	2015	2946
563	20230628	110400	1948728800	2025	2020	2025	2015	9156
564	20230628	110300	1930235320	2025	2025	2025	2020	3461
565	20230628	110200	1923243765	2020	2020	2025	2020	6109
566	20230628	110100	1910877250	2025	2015	2025	2010	5247
567	20230628	110000	1900300170	2020	2010	2020	2010	2251
568	20230628	105900	1895766710	2010	2020	2020	2010	3950
569	20230628	105800	1887816105	2015	2015	2020	2015	2862
570	20230628	105700	1882047595	2010	2010	2020	2010	8188
571	20230628	105600	1865543095	2015	2015	2020	2010	7933
572	20230628	105500	1849576650	2020	2030	2030	2015	7082
573	20230628	105400	1835277265	2030	2020	2030	2020	8047
574	20230628	105300	1818976820	2020	2035	2040	2015	27205
575	20230628	105200	1763733270	2035	2020	2045	2020	39699
576	20230628	105100	1682803040	2030	1992	2030	1992	91950
577	20230628	105000	1498505736	1991	1985	1992	1985	4241
578	20230628	104900	1490075358	1984	1976	1984	1976	3137
579	20230628	104800	1483869151	1976	1977	1977	1974	1439
580	20230628	104700	1481025930	1979	1985	1986	1979	6781
581	20230628	104600	1467582091	1986	1987	1987	1982	8058
582	20230628	104500	1451586476	1988	1992	1992	1988	5044
583	20230628	104400	1441542988	1992	1990	1994	1990	10253
584	20230628	104300	1421122321	1990	1988	1994	1985	24550
585	20230628	104200	1372267001	1988	1984	1989	1984	16138
586	20230628	104100	1340237355	1983	1978	1983	1978	2706
587	20230628	104000	1334877419	1976	1973	1976	1972	914
588	20230628	103900	1333072373	1973	1973	1973	1973	596
589	20230628	103800	1331896465	1971	1973	1973	1970	4864
590	20230628	103700	1322308498	1973	1977	1977	1971	6064
591	20230628	103600	1310339100	1981	1980	1985	1980	19555
592	20230628	103500	1271619101	1980	1982	1985	1980	4781
593	20230628	103400	1262142144	1982	1980	1983	1980	3625
594	20230628	103300	1254962475	1980	1975	1980	1975	3746
595	20230628	103200	1247545650	1981	1979	1981	1973	6488
596	20230628	103100	1234703233	1980	1971	1980	1971	8623
597	20230628	103000	1217653549	1969	1969	1970	1968	657
598	20230628	102900	1216359786	1968	1968	1968	1968	1096
599	20230628	102800	1214202858	1968	1968	1968	1968	1260
600	20230628	102700	1211723178	1968	1964	1968	1964	161
601	20230628	102600	1211406937	1964	1964	1965	1964	2696
602	20230628	102500	1206111409	1967	1966	1969	1966	531
603	20230628	102400	1205067145	1964	1964	1964	1964	1
604	20230628	102300	1205065181	1966	1966	1966	1963	4116
605	20230628	102200	1196977434	1967	1966	1967	1966	2287
606	20230628	102100	1192480492	1961	1968	1968	1961	4083
607	20230628	102000	1184466440	1968	1974	1974	1968	9228
608	20230628	101900	1166280660	1973	1979	1980	1973	8483
609	20230628	101800	1149498937	1979	1978	1980	1977	7789
610	20230628	101700	1134089482	1978	1973	1980	1973	9560
611	20230628	101600	1115186633	1973	1970	1973	1970	3878
612	20230628	101500	1107542077	1971	1971	1971	1969	1943
613	20230628	101400	1103712882	1971	1971	1976	1960	4681
614	20230628	101300	1094502929	1971	1966	1971	1959	1511
615	20230628	101200	1091531252	1966	1961	1966	1960	3850
616	20230628	101100	1083979766	1961	1966	1966	1961	270
617	20230628	101000	1083450168	1967	1967	1968	1962	1838
618	20230628	100900	1079835885	1968	1970	1970	1960	4669
619	20230628	100800	1070657437	1970	1975	1976	1970	8071
620	20230628	100700	1054745235	1976	1978	1978	1976	1824
621	20230628	100600	1051140341	1978	1982	1982	1978	5391
622	20230628	100500	1040462282	1980	1985	1985	1980	4546
623	20230628	100400	1031449819	1985	1988	1990	1985	20449
624	20230628	100300	990786625	1988	1983	1988	1982	11896
625	20230628	100200	967183765	1983	1974	1984	1973	43742
626	20230628	100100	880635320	1974	1968	1975	1967	6083
627	20230628	100000	868646896	1974	1966	1974	1964	12365
628	20230628	095900	844294703	1966	1963	1966	1962	194
629	20230628	095800	843914057	1962	1970	1970	1962	1972
630	20230628	095700	840035467	1970	1968	1970	1968	2291
631	20230628	095600	835525095	1968	1962	1968	1957	2666
632	20230628	095500	830296929	1962	1956	1962	1956	9425
633	20230628	095400	811828997	1956	1957	1959	1956	5059
634	20230628	095300	801927356	1957	1959	1959	1957	528
635	20230628	095200	800893706	1959	1961	1961	1959	1337
636	20230628	095100	798273140	1961	1965	1965	1961	3765
637	20230628	095000	790883706	1966	1961	1966	1961	13
638	20230628	094900	790858177	1965	1968	1968	1961	3684
639	20230628	094800	783617683	1968	1964	1968	1964	1412
640	20230628	094700	780844195	1969	1969	1969	1964	2597
641	20230628	094600	775732701	1971	1971	1971	1969	2256
642	20230628	094500	771286237	1975	1975	1976	1971	8663
643	20230628	094400	754175841	1974	1959	1974	1959	20281
644	20230628	094300	714325189	1957	1955	1958	1955	738
645	20230628	094200	712880519	1955	1957	1957	1954	7149
646	20230628	094100	698902928	1956	1957	1957	1955	2433
647	20230628	094000	694143161	1957	1959	1959	1957	6619
648	20230628	093900	681186384	1960	1961	1961	1960	2560
649	20230628	093800	676168541	1961	1959	1961	1958	1865
650	20230628	093700	672512901	1959	1960	1963	1959	7190
651	20230628	093600	658419359	1961	1961	1964	1960	1718
652	20230628	093500	655050952	1966	1970	1970	1960	5608
653	20230628	093400	644049688	1970	1977	1977	1961	5281
654	20230628	093300	633667452	1977	1973	1978	1971	5326
655	20230628	093200	623142703	1973	1972	1979	1972	11930
656	20230628	093100	599563407	1976	1960	1978	1960	23819
657	20230628	093000	552692768	1959	1955	1959	1954	13527
658	20230628	092900	526223377	1955	1955	1955	1954	9761
659	20230628	092800	507143693	1955	1960	1960	1955	2351
660	20230628	092700	502540450	1960	1960	1961	1959	5668
661	20230628	092600	491430994	1960	1964	1964	1959	5616
662	20230628	092500	480409242	1964	1953	1965	1952	33291
663	20230628	092400	415231748	1953	1943	1953	1939	35038
664	20230628	092300	347021722	1943	1941	1945	1941	9021
665	20230628	092200	329494761	1941	1931	1942	1931	20662
666	20230628	092100	289510033	1931	1925	1931	1925	3459
667	20230628	092000	282836586	1925	1922	1925	1922	4102
668	20230628	091900	274941540	1921	1921	1921	1921	309
669	20230628	091800	274347951	1920	1920	1921	1918	4354
670	20230628	091700	265989528	1925	1923	1930	1920	13448
671	20230628	091600	240119904	1924	1924	1931	1923	13755
672	20230628	091500	213627705	1925	1924	1925	1923	4111
673	20230628	091400	205717543	1923	1920	1923	1920	3398
674	20230628	091300	199189479	1920	1920	1921	1920	3740
675	20230628	091200	192008479	1920	1919	1921	1919	3163
676	20230628	091100	185937499	1919	1917	1920	1917	6811
677	20230628	091000	172868096	1912	1910	1918	1910	11106
678	20230628	090900	151596527	1909	1908	1909	1908	626
679	20230628	090800	150401893	1907	1913	1916	1907	2822
680	20230628	090700	145003247	1914	1915	1915	1905	627
681	20230628	090600	143807865	1905	1916	1916	1905	6002
682	20230628	090500	132345566	1916	1909	1917	1901	9379
683	20230628	090400	114447349	1910	1919	1919	1898	5652
684	20230628	090300	103677800	1921	1930	1934	1912	20474
685	20230628	090200	64386765	1923	1950	1950	1922	6843
686	20230628	090100	51209542	1918	1907	1953	1906	16667
687	20230628	090000	19096842	1906	1896	1908	1896	10058