KissMeData/027580/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190700	15720200009	1946	1946	1946	1946	163536
3	20230714	190600	15720200009	1946	1946	1946	1946	0
4	20230714	190500	15720200009	1946	1946	1946	1946	0
5	20230714	190400	15720200009	1946	1946	1946	1946	0
6	20230714	190300	15720200009	1946	1946	1946	1946	0
7	20230714	190200	15720200009	1946	1946	1946	1946	0
8	20230714	190100	15720200009	1946	1946	1946	1946	0
9	20230714	190000	15720200009	1946	1946	1946	1946	0
10	20230714	185900	15720200009	1946	1946	1946	1946	0
11	20230714	185800	15720200009	1946	1946	1946	1946	0
12	20230714	185700	15720200009	1946	1946	1946	1946	0
13	20230714	185600	15720200009	1946	1946	1946	1946	0
14	20230714	185500	15720200009	1946	1946	1946	1946	0
15	20230714	185400	15720200009	1946	1946	1946	1946	0
16	20230714	185300	15720200009	1946	1946	1946	1946	0
17	20230714	185200	15720200009	1946	1946	1946	1946	0
18	20230714	185100	15720200009	1946	1946	1946	1946	0
19	20230714	185000	15720200009	1946	1946	1946	1946	0
20	20230714	184900	15720200009	1946	1946	1946	1946	0
21	20230714	184800	15720200009	1946	1946	1946	1946	0
22	20230714	184700	15720200009	1946	1946	1946	1946	0
23	20230714	184600	15720200009	1946	1946	1946	1946	0
24	20230714	184500	15720200009	1946	1946	1946	1946	0
25	20230714	184400	15720200009	1946	1946	1946	1946	0
26	20230714	184300	15720200009	1946	1946	1946	1946	0
27	20230714	184200	15720200009	1946	1946	1946	1946	0
28	20230714	184100	15720200009	1946	1946	1946	1946	0
29	20230714	184000	15720200009	1946	1946	1946	1946	0
30	20230714	183900	15720200009	1946	1946	1946	1946	0
31	20230714	183800	15720200009	1946	1946	1946	1946	0
32	20230714	183700	15720200009	1946	1946	1946	1946	163536
33	20230714	183600	15720200009	1946	1946	1946	1946	0
34	20230714	183500	15720200009	1946	1946	1946	1946	0
35	20230714	183400	15720200009	1946	1946	1946	1946	0
36	20230714	183300	15720200009	1946	1946	1946	1946	0
37	20230714	183200	15720200009	1946	1946	1946	1946	0
38	20230714	183100	15720200009	1946	1946	1946	1946	0
39	20230714	183000	15720200009	1946	1946	1946	1946	0
40	20230714	182900	15720200009	1946	1946	1946	1946	0
41	20230714	182800	15720200009	1946	1946	1946	1946	0
42	20230714	182700	15720200009	1946	1946	1946	1946	0
43	20230714	182600	15720200009	1946	1946	1946	1946	0
44	20230714	182500	15720200009	1946	1946	1946	1946	0
45	20230714	182400	15720200009	1946	1946	1946	1946	0
46	20230714	182300	15720200009	1946	1946	1946	1946	0
47	20230714	182200	15720200009	1946	1946	1946	1946	0
48	20230714	182100	15720200009	1946	1946	1946	1946	0
49	20230714	182000	15720200009	1946	1946	1946	1946	0
50	20230714	181900	15720200009	1946	1946	1946	1946	0
51	20230714	181800	15720200009	1946	1946	1946	1946	0
52	20230714	181700	15720200009	1946	1946	1946	1946	0
53	20230714	181600	15720200009	1946	1946	1946	1946	0
54	20230714	181500	15720200009	1946	1946	1946	1946	0
55	20230714	181400	15720200009	1946	1946	1946	1946	0
56	20230714	181300	15720200009	1946	1946	1946	1946	0
57	20230714	181200	15720200009	1946	1946	1946	1946	0
58	20230714	181100	15720200009	1946	1946	1946	1946	0
59	20230714	181000	15720200009	1946	1946	1946	1946	0
60	20230714	180900	15720200009	1946	1946	1946	1946	0
61	20230714	180800	15720200009	1946	1946	1946	1946	0
62	20230714	180700	15720200009	1946	1946	1946	1946	163536
63	20230714	180600	15720200009	1946	1946	1946	1946	0
64	20230714	180500	15720200009	1946	1946	1946	1946	0
65	20230714	180400	15720200009	1946	1946	1946	1946	0
66	20230714	180300	15720200009	1946	1946	1946	1946	0
67	20230714	180200	15720200009	1946	1946	1946	1946	0
68	20230714	180100	15720200009	1946	1946	1946	1946	0
69	20230714	180000	15720200009	1946	1946	1946	1946	0
70	20230714	175900	15720200009	1946	1946	1946	1946	0
71	20230714	175800	15720200009	1946	1946	1946	1946	0
72	20230714	175700	15720200009	1946	1946	1946	1946	0
73	20230714	175600	15720200009	1946	1946	1946	1946	0
74	20230714	175500	15720200009	1946	1946	1946	1946	0
75	20230714	175400	15720200009	1946	1946	1946	1946	0
76	20230714	175300	15720200009	1946	1946	1946	1946	0
77	20230714	175200	15720200009	1946	1946	1946	1946	0
78	20230714	175100	15720200009	1946	1946	1946	1946	0
79	20230714	175000	15720200009	1946	1946	1946	1946	0
80	20230714	174900	15720200009	1946	1946	1946	1946	0
81	20230714	174800	15720200009	1946	1946	1946	1946	0
82	20230714	174700	15720200009	1946	1946	1946	1946	0
83	20230714	174600	15720200009	1946	1946	1946	1946	0
84	20230714	174500	15720200009	1946	1946	1946	1946	0
85	20230714	174400	15720200009	1946	1946	1946	1946	0
86	20230714	174300	15720200009	1946	1946	1946	1946	0
87	20230714	174200	15720200009	1946	1946	1946	1946	0
88	20230714	174100	15720200009	1946	1946	1946	1946	0
89	20230714	174000	15720200009	1946	1946	1946	1946	0
90	20230714	173900	15720200009	1946	1946	1946	1946	0
91	20230714	173800	15720200009	1946	1946	1946	1946	0
92	20230714	173700	15720200009	1946	1946	1946	1946	163536
93	20230714	173600	15720200009	1946	1946	1946	1946	0
94	20230714	173500	15720200009	1946	1946	1946	1946	0
95	20230714	173400	15720200009	1946	1946	1946	1946	0
96	20230714	173300	15720200009	1946	1946	1946	1946	0
97	20230714	173200	15720200009	1946	1946	1946	1946	0
98	20230714	173100	15720200009	1946	1946	1946	1946	0
99	20230714	173000	15720200009	1946	1946	1946	1946	0
100	20230714	172900	15720200009	1946	1946	1946	1946	0
101	20230714	172800	15720200009	1946	1946	1946	1946	0
102	20230714	172700	15720200009	1946	1946	1946	1946	0
103	20230714	172600	15720200009	1946	1946	1946	1946	0
104	20230714	172500	15720200009	1946	1946	1946	1946	0
105	20230714	172400	15720200009	1946	1946	1946	1946	0
106	20230714	172300	15720200009	1946	1946	1946	1946	0
107	20230714	172200	15720200009	1946	1946	1946	1946	0
108	20230714	172100	15720200009	1946	1946	1946	1946	0
109	20230714	172000	15720200009	1946	1946	1946	1946	0
110	20230714	171900	15720200009	1946	1946	1946	1946	0
111	20230714	171800	15720200009	1946	1946	1946	1946	0
112	20230714	171700	15720200009	1946	1946	1946	1946	0
113	20230714	171600	15720200009	1946	1946	1946	1946	0
114	20230714	171500	15720200009	1946	1946	1946	1946	0
115	20230714	171400	15720200009	1946	1946	1946	1946	0
116	20230714	171300	15720200009	1946	1946	1946	1946	0
117	20230714	171200	15720200009	1946	1946	1946	1946	0
118	20230714	171100	15720200009	1946	1946	1946	1946	0
119	20230714	171000	15720200009	1946	1946	1946	1946	0
120	20230714	170900	15720200009	1946	1946	1946	1946	0
121	20230714	170800	15720200009	1946	1946	1946	1946	0
122	20230714	170700	15720200009	1946	1946	1946	1946	163536
123	20230714	170600	15720200009	1946	1946	1946	1946	0
124	20230714	170500	15720200009	1946	1946	1946	1946	0
125	20230714	170400	15720200009	1946	1946	1946	1946	0
126	20230714	170300	15720200009	1946	1946	1946	1946	0
127	20230714	170200	15720200009	1946	1946	1946	1946	0
128	20230714	170100	15720200009	1946	1946	1946	1946	0
129	20230714	170000	15720200009	1946	1946	1946	1946	0
130	20230714	165900	15720200009	1946	1946	1946	1946	0
131	20230714	165800	15720200009	1946	1946	1946	1946	0
132	20230714	165700	15720200009	1946	1946	1946	1946	0
133	20230714	165600	15720200009	1946	1946	1946	1946	0
134	20230714	165500	15720200009	1946	1946	1946	1946	0
135	20230714	165400	15720200009	1946	1946	1946	1946	0
136	20230714	165300	15720200009	1946	1946	1946	1946	0
137	20230714	165200	15720200009	1946	1946	1946	1946	0
138	20230714	165100	15720200009	1946	1946	1946	1946	0
139	20230714	165000	15720200009	1946	1946	1946	1946	0
140	20230714	164900	15720200009	1946	1946	1946	1946	0
141	20230714	164800	15720200009	1946	1946	1946	1946	0
142	20230714	164700	15720200009	1946	1946	1946	1946	0
143	20230714	164600	15720200009	1946	1946	1946	1946	0
144	20230714	164500	15720200009	1946	1946	1946	1946	0
145	20230714	164400	15720200009	1946	1946	1946	1946	0
146	20230714	164300	15720200009	1946	1946	1946	1946	0
147	20230714	164200	15720200009	1946	1946	1946	1946	0
148	20230714	164100	15720200009	1946	1946	1946	1946	0
149	20230714	164000	15720200009	1946	1946	1946	1946	0
150	20230714	163900	15720200009	1946	1946	1946	1946	0
151	20230714	163800	15720200009	1946	1946	1946	1946	0
152	20230714	163700	15720200009	1946	1946	1946	1946	163536
153	20230714	163600	15720200009	1946	1946	1946	1946	0
154	20230714	163500	15720200009	1946	1946	1946	1946	0
155	20230714	163400	15720200009	1946	1946	1946	1946	0
156	20230714	163300	15720200009	1946	1946	1946	1946	0
157	20230714	163200	15720200009	1946	1946	1946	1946	0
158	20230714	163100	15720200009	1946	1946	1946	1946	0
159	20230714	163000	15720200009	1946	1946	1946	1946	0
160	20230714	162900	15720200009	1946	1946	1946	1946	0
161	20230714	162800	15720200009	1946	1946	1946	1946	0
162	20230714	162700	15720200009	1946	1946	1946	1946	0
163	20230714	162600	15720200009	1946	1946	1946	1946	0
164	20230714	162500	15720200009	1946	1946	1946	1946	0
165	20230714	162400	15720200009	1946	1946	1946	1946	0
166	20230714	162300	15720200009	1946	1946	1946	1946	0
167	20230714	162200	15720200009	1946	1946	1946	1946	0
168	20230714	162100	15720200009	1946	1946	1946	1946	0
169	20230714	162000	15720200009	1946	1946	1946	1946	0
170	20230714	161900	15720200009	1946	1946	1946	1946	0
171	20230714	161800	15720200009	1946	1946	1946	1946	0
172	20230714	161700	15720200009	1946	1946	1946	1946	0
173	20230714	161600	15720200009	1946	1946	1946	1946	0
174	20230714	161500	15720200009	1946	1946	1946	1946	0
175	20230714	161400	15720200009	1946	1946	1946	1946	0
176	20230714	161300	15720200009	1946	1946	1946	1946	0
177	20230714	161200	15720200009	1946	1946	1946	1946	0
178	20230714	161100	15720200009	1946	1946	1946	1946	0
179	20230714	161000	15720200009	1946	1946	1946	1946	0
180	20230714	160900	15720200009	1946	1946	1946	1946	0
181	20230714	160800	15720200009	1946	1946	1946	1946	0
182	20230714	160700	15720200009	1946	1946	1946	1946	163536
183	20230714	160600	15720200009	1946	1946	1946	1946	0
184	20230714	160500	15720200009	1946	1946	1946	1946	0
185	20230714	160400	15720200009	1946	1946	1946	1946	0
186	20230714	160300	15720200009	1946	1946	1946	1946	0
187	20230714	160200	15720200009	1946	1946	1946	1946	0
188	20230714	160100	15720200009	1946	1946	1946	1946	0
189	20230714	160000	15720200009	1946	1946	1946	1946	0
190	20230714	155900	15720200009	1946	1946	1946	1946	0
191	20230714	155800	15720200009	1946	1946	1946	1946	0
192	20230714	155700	15720200009	1946	1946	1946	1946	0
193	20230714	155600	15720200009	1946	1946	1946	1946	0
194	20230714	155500	15720200009	1946	1946	1946	1946	0
195	20230714	155400	15720200009	1946	1946	1946	1946	0
196	20230714	155300	15720200009	1946	1946	1946	1946	0
197	20230714	155200	15720200009	1946	1946	1946	1946	0
198	20230714	155100	15720200009	1946	1946	1946	1946	0
199	20230714	155000	15720200009	1946	1946	1946	1946	0
200	20230714	154900	15720200009	1946	1946	1946	1946	0
201	20230714	154800	15720200009	1946	1946	1946	1946	0
202	20230714	154700	15720200009	1946	1946	1946	1946	0
203	20230714	154600	15720200009	1946	1946	1946	1946	0
204	20230714	154500	15720200009	1946	1946	1946	1946	0
205	20230714	154400	15720200009	1946	1946	1946	1946	0
206	20230714	154300	15720200009	1946	1946	1946	1946	0
207	20230714	154200	15720200009	1946	1946	1946	1946	0
208	20230714	154100	15720200009	1946	1946	1946	1946	0
209	20230714	154000	15720200009	1946	1946	1946	1946	0
210	20230714	153900	15720200009	1946	1946	1946	1946	0
211	20230714	153800	15720200009	1946	1946	1946	1946	0
212	20230714	153700	15720200009	1946	1946	1946	1946	163536
213	20230714	153600	15720200009	1946	1946	1946	1946	0
214	20230714	153500	15720200009	1946	1946	1946	1946	0
215	20230714	153400	15720200009	1946	1946	1946	1946	0
216	20230714	153300	15720200009	1946	1946	1946	1946	0
217	20230714	153200	15720200009	1946	1946	1946	1946	0
218	20230714	153100	15720200009	1946	1946	1946	1946	0
219	20230714	153000	15720200009	1946	1946	1946	1946	163536
220	20230714	152900	15401958953	1947	1947	1947	1947	0
221	20230714	152800	15401958953	1947	1947	1947	1947	0
222	20230714	152700	15401958953	1947	1947	1947	1947	0
223	20230714	152600	15401958953	1947	1947	1947	1947	0
224	20230714	152500	15401958953	1947	1947	1947	1947	0
225	20230714	152400	15401958953	1947	1947	1947	1947	0
226	20230714	152300	15401958953	1947	1947	1947	1947	0
227	20230714	152200	15401958953	1947	1947	1947	1947	0
228	20230714	152100	15401958953	1947	1947	1947	1947	0
229	20230714	152000	15401958953	1947	1947	1947	1947	0
230	20230714	151900	15401958953	1947	1950	1950	1945	24169
231	20230714	151800	15354903200	1950	1950	1951	1948	15559
232	20230714	151700	15324576505	1950	1949	1951	1946	37177
233	20230714	151600	15252148660	1950	1949	1950	1948	11132
234	20230714	151500	15230453796	1951	1950	1951	1949	5196
235	20230714	151400	15220321981	1951	1951	1953	1949	7479
236	20230714	151300	15205736152	1953	1953	1953	1950	12156
237	20230714	151200	15182018044	1953	1955	1955	1952	14236
238	20230714	151100	15154214167	1954	1952	1955	1952	2720
239	20230714	151000	15148899732	1952	1951	1952	1950	5431
240	20230714	150900	15138302488	1951	1952	1953	1950	11117
241	20230714	150800	15116613725	1953	1955	1955	1952	23882
242	20230714	150700	15069965167	1956	1955	1956	1954	14414
243	20230714	150600	15041789231	1955	1952	1955	1952	6616
244	20230714	150500	15028862096	1953	1948	1953	1948	8519
245	20230714	150400	15012252951	1952	1951	1952	1948	8014
246	20230714	150300	14996625006	1951	1947	1951	1947	10828
247	20230714	150200	14975538787	1946	1947	1947	1946	15652
248	20230714	150100	14945068304	1947	1947	1947	1946	6933
249	20230714	150000	14931575638	1946	1948	1949	1946	31844
250	20230714	145900	14869581897	1949	1951	1952	1949	25397
251	20230714	145800	14820054294	1952	1954	1955	1952	8816
252	20230714	145700	14802834443	1955	1956	1956	1955	6989
253	20230714	145600	14789170531	1957	1957	1957	1955	10165
254	20230714	145500	14769291466	1957	1956	1958	1956	3172
255	20230714	145400	14763084446	1957	1956	1957	1955	10021
256	20230714	145300	14743484227	1956	1957	1957	1956	6366
257	20230714	145200	14731030571	1957	1958	1958	1957	5326
258	20230714	145100	14720603029	1958	1957	1958	1956	6512
259	20230714	145000	14707858626	1958	1957	1958	1956	6199
260	20230714	144900	14695727482	1957	1957	1957	1956	4033
261	20230714	144800	14687838137	1957	1958	1959	1956	8041
262	20230714	144700	14672102643	1958	1957	1958	1956	5988
263	20230714	144600	14660387951	1957	1957	1957	1956	1219
264	20230714	144500	14658002488	1957	1956	1959	1956	2961
265	20230714	144400	14652210665	1959	1955	1959	1955	975
266	20230714	144300	14650304368	1958	1958	1959	1958	2876
267	20230714	144200	14644673159	1955	1959	1960	1955	2465
268	20230714	144100	14639847367	1958	1959	1959	1957	900
269	20230714	144000	14638085513	1960	1959	1960	1958	1472
270	20230714	143900	14635201298	1960	1958	1960	1951	4380
271	20230714	143800	14626631137	1952	1959	1961	1952	10539
272	20230714	143700	14606011116	1958	1958	1960	1958	4826
273	20230714	143600	14596557732	1959	1956	1959	1955	6143
274	20230714	143500	14584540883	1956	1954	1956	1953	3735
275	20230714	143400	14577242356	1953	1952	1953	1952	3251
276	20230714	143300	14570894922	1951	1953	1953	1951	2572
277	20230714	143200	14565874158	1953	1952	1953	1952	1837
278	20230714	143100	14562286818	1952	1952	1953	1951	2371
279	20230714	143000	14557658722	1952	1953	1953	1952	3090
280	20230714	142900	14551625045	1954	1953	1954	1952	1157
281	20230714	142800	14549366059	1951	1954	1954	1951	2273
282	20230714	142700	14544929112	1950	1951	1954	1950	6461
283	20230714	142600	14532318361	1952	1950	1952	1950	2372
284	20230714	142500	14527691827	1950	1950	1952	1948	4625
285	20230714	142400	14518672106	1950	1949	1950	1947	7211
286	20230714	142300	14504626590	1947	1948	1949	1947	1378
287	20230714	142200	14501943527	1947	1949	1950	1947	5399
288	20230714	142100	14491425818	1950	1950	1950	1949	5474
289	20230714	142000	14480755776	1950	1950	1951	1949	4336
290	20230714	141900	14472300562	1950	1951	1951	1948	22200
291	20230714	141800	14429051517	1951	1952	1952	1950	807
292	20230714	141700	14427477550	1952	1952	1952	1948	43704
293	20230714	141600	14342263535	1951	1954	1954	1951	8210
294	20230714	141500	14326236581	1953	1953	1954	1953	5404
295	20230714	141400	14315682566	1954	1955	1955	1953	6216
296	20230714	141300	14303541162	1954	1953	1955	1953	10693
297	20230714	141200	14282645553	1952	1953	1953	1952	4892
298	20230714	141100	14273094318	1952	1953	1953	1951	6180
299	20230714	141000	14261033406	1953	1951	1954	1951	3954
300	20230714	140900	14253311992	1954	1954	1955	1950	9041
301	20230714	140800	14235656863	1954	1955	1955	1954	7764
302	20230714	140700	14220480109	1956	1957	1958	1955	9524
303	20230714	140600	14201856681	1958	1960	1961	1958	5389
304	20230714	140500	14191299313	1960	1959	1963	1959	1458
305	20230714	140400	14188440883	1963	1961	1965	1960	16037
306	20230714	140300	14157000801	1965	1965	1965	1962	10967
307	20230714	140200	14135478856	1965	1963	1965	1963	799
308	20230714	140100	14133909350	1965	1965	1966	1963	5490
309	20230714	140000	14123125163	1963	1965	1965	1963	3612
310	20230714	135900	14116032283	1965	1964	1965	1964	4350
311	20230714	135800	14107488376	1964	1964	1965	1964	2969
312	20230714	135700	14101656729	1963	1964	1964	1962	1366
313	20230714	135600	14098975285	1962	1965	1965	1962	5033
314	20230714	135500	14089094065	1966	1966	1966	1964	1948
315	20230714	135400	14085267451	1966	1966	1966	1965	2461
316	20230714	135300	14080429341	1966	1962	1967	1962	7101
317	20230714	135200	14066475851	1960	1962	1962	1960	1665
318	20230714	135100	14063210749	1962	1962	1962	1962	207
319	20230714	135000	14062804615	1960	1960	1962	1957	4759
320	20230714	134900	14053484032	1960	1960	1962	1959	1549
321	20230714	134800	14050447821	1962	1963	1963	1960	8216
322	20230714	134700	14034336108	1963	1966	1966	1963	4472
323	20230714	134600	14025554779	1965	1966	1966	1964	2840
324	20230714	134500	14019973862	1965	1967	1967	1962	11059
325	20230714	134400	13998244024	1967	1968	1968	1967	3889
326	20230714	134300	13990594356	1968	1968	1968	1967	2596
327	20230714	134200	13985486271	1968	1965	1968	1965	5266
328	20230714	134100	13975130866	1965	1965	1968	1965	8003
329	20230714	134000	13959396234	1966	1967	1967	1964	14124
330	20230714	133900	13931620289	1967	1966	1967	1964	11662
331	20230714	133800	13908692414	1965	1965	1966	1964	4411
332	20230714	133700	13900024495	1964	1962	1965	1962	5304
333	20230714	133600	13889611280	1961	1962	1962	1960	2790
334	20230714	133500	13884139831	1962	1960	1962	1960	338
335	20230714	133400	13883477040	1960	1960	1962	1960	1687
336	20230714	133300	13880170518	1960	1961	1961	1959	5643
337	20230714	133200	13869113064	1961	1962	1962	1959	2522
338	20230714	133100	13864167444	1962	1962	1964	1957	2984
339	20230714	133000	13858312382	1962	1951	1962	1951	22636
340	20230714	132900	13814097253	1953	1953	1954	1951	3668
341	20230714	132800	13806935881	1953	1953	1954	1953	3084
342	20230714	132700	13800912825	1953	1947	1953	1947	11489
343	20230714	132600	13778526236	1947	1948	1948	1946	363
344	20230714	132500	13777819476	1945	1948	1948	1945	6436
345	20230714	132400	13765295193	1949	1953	1953	1945	19126
346	20230714	132300	13728050553	1953	1951	1955	1951	64
347	20230714	132200	13727925603	1955	1950	1955	1949	1074
348	20230714	132100	13725831315	1950	1949	1950	1947	10372
349	20230714	132000	13705627365	1949	1955	1955	1948	18359
350	20230714	131900	13669808180	1954	1955	1956	1953	5564
351	20230714	131800	13658931532	1955	1951	1957	1951	5901
352	20230714	131700	13647391655	1950	1950	1956	1949	6566
353	20230714	131600	13634579009	1952	1953	1954	1948	18341
354	20230714	131500	13598810366	1953	1955	1956	1952	12254
355	20230714	131400	13574861788	1957	1957	1958	1954	26790
356	20230714	131300	13522472001	1958	1961	1961	1958	4825
357	20230714	131200	13513022899	1962	1961	1962	1958	2872
358	20230714	131100	13507397474	1962	1964	1966	1958	20657
359	20230714	131000	13466892189	1965	1965	1968	1964	12986
360	20230714	130900	13441346459	1964	1964	1965	1963	1950
361	20230714	130800	13437516581	1965	1962	1965	1961	3179
362	20230714	130700	13431276471	1963	1962	1963	1958	10675
363	20230714	130600	13410350990	1962	1964	1966	1961	3748
364	20230714	130500	13402987322	1964	1964	1966	1960	14683
365	20230714	130400	13374176795	1964	1964	1964	1963	6446
366	20230714	130300	13361522191	1964	1962	1964	1962	5972
367	20230714	130200	13349799563	1963	1962	1963	1961	2854
368	20230714	130100	13344200988	1961	1962	1963	1961	5356
369	20230714	130000	13333694709	1962	1963	1963	1961	5538
370	20230714	125900	13322828876	1963	1964	1964	1959	7742
371	20230714	125800	13307653745	1964	1963	1964	1963	4027
372	20230714	125700	13299746454	1962	1962	1962	1960	2115
373	20230714	125600	13295597235	1962	1965	1965	1959	24631
374	20230714	125500	13247220055	1965	1963	1967	1963	30572
375	20230714	125400	13187141393	1963	1958	1964	1958	12338
376	20230714	125300	13162939397	1958	1954	1958	1954	11443
377	20230714	125200	13140565961	1954	1955	1955	1954	6851
378	20230714	125100	13127176328	1955	1950	1955	1950	18995
379	20230714	125000	13090075593	1952	1950	1952	1949	3138
380	20230714	124900	13083957800	1949	1953	1953	1949	8183
381	20230714	124800	13067998782	1953	1952	1953	1950	11349
382	20230714	124700	13045851018	1952	1951	1953	1949	1808
383	20230714	124600	13042324424	1948	1950	1951	1948	22255
384	20230714	124500	12998938457	1951	1947	1951	1947	9279
385	20230714	124400	12980857654	1947	1945	1947	1944	4276
386	20230714	124300	12972537500	1944	1945	1945	1944	2449
387	20230714	124200	12967775624	1945	1942	1945	1939	23497
388	20230714	124100	12922121253	1940	1944	1944	1938	40024
389	20230714	124000	12844410791	1944	1941	1944	1940	11904
390	20230714	123900	12821282590	1942	1946	1946	1941	10372
391	20230714	123800	12801133956	1946	1935	1946	1934	54718
392	20230714	123700	12695188819	1936	1936	1936	1936	0
393	20230714	123600	12695188819	1936	1940	1940	1936	62875
394	20230714	123500	12573401795	1940	1941	1943	1939	30518
395	20230714	123400	12514206985	1940	1942	1943	1939	38888
396	20230714	123300	12438752233	1942	1946	1946	1942	29349
397	20230714	123200	12381698508	1947	1946	1947	1946	2944
398	20230714	123100	12375969044	1946	1946	1947	1945	1693
399	20230714	123000	12372674490	1945	1946	1947	1945	10508
400	20230714	122900	12352225841	1947	1947	1948	1945	6528
401	20230714	122800	12339521026	1948	1949	1950	1947	12414
402	20230714	122700	12315341568	1949	1947	1951	1947	14163
403	20230714	122600	12287715885	1948	1947	1948	1946	4103
404	20230714	122500	12279724530	1948	1943	1949	1943	9361
405	20230714	122400	12261526703	1944	1939	1948	1939	6719
406	20230714	122300	12248476956	1942	1943	1944	1939	74096
407	20230714	122200	12104699663	1942	1948	1948	1942	37699
408	20230714	122100	12031383161	1948	1953	1953	1948	37959
409	20230714	122000	11957341918	1953	1955	1955	1951	12441
410	20230714	121900	11933051561	1955	1956	1957	1954	4880
411	20230714	121800	11923510557	1956	1953	1957	1950	24425
412	20230714	121700	11875832599	1954	1954	1955	1952	9042
413	20230714	121600	11858164689	1955	1955	1956	1951	4195
414	20230714	121500	11849963557	1955	1947	1955	1947	13028
415	20230714	121400	11824567908	1947	1948	1948	1944	9979
416	20230714	121300	11805146793	1948	1952	1954	1948	17042
417	20230714	121200	11771900188	1952	1946	1952	1946	14273
418	20230714	121100	11744053283	1946	1943	1946	1942	15860
419	20230714	121000	11713212756	1943	1947	1947	1941	33739
420	20230714	120900	11647605016	1947	1949	1949	1946	11289
421	20230714	120800	11625626613	1948	1950	1950	1948	12258
422	20230714	120700	11601738179	1949	1949	1950	1948	11061
423	20230714	120600	11580183429	1949	1949	1952	1948	26944
424	20230714	120500	11527636151	1948	1949	1949	1947	17198
425	20230714	120400	11494131367	1949	1949	1950	1948	3661
426	20230714	120300	11486997818	1949	1949	1950	1948	9693
427	20230714	120200	11468106594	1949	1947	1950	1944	29554
428	20230714	120100	11410553966	1947	1947	1949	1937	75156
429	20230714	120000	11264463118	1948	1954	1954	1947	61434
430	20230714	115900	11144659072	1954	1957	1959	1950	67087
431	20230714	115800	11013665831	1958	1960	1960	1957	23890
432	20230714	115700	10966880706	1960	1960	1960	1958	11214
433	20230714	115600	10944912358	1960	1960	1961	1958	22440
434	20230714	115500	10900941995	1959	1963	1964	1958	67974
435	20230714	115400	10767660609	1964	1965	1965	1963	15478
436	20230714	115300	10737272102	1965	1964	1965	1963	7918
437	20230714	115200	10721722630	1963	1966	1967	1963	61733
438	20230714	115100	10600449398	1968	1966	1968	1964	11856
439	20230714	115000	10577147367	1968	1968	1968	1965	11844
440	20230714	114900	10553861233	1968	1968	1968	1966	8673
441	20230714	114800	10536802650	1968	1966	1968	1965	7572
442	20230714	114700	10521913215	1966	1965	1968	1965	18196
443	20230714	114600	10486144909	1967	1969	1969	1965	60375
444	20230714	114500	10367464428	1969	1968	1969	1967	68873
445	20230714	114400	10231982764	1969	1970	1971	1967	26841
446	20230714	114300	10179141833	1971	1970	1971	1968	8798
447	20230714	114200	10161810264	1970	1969	1971	1968	29347
448	20230714	114100	10104024673	1971	1970	1971	1969	7994
449	20230714	114000	10088281207	1970	1969	1971	1969	4721
450	20230714	113900	10078981251	1969	1970	1971	1968	39866
451	20230714	113800	10000482457	1971	1971	1972	1969	5066
452	20230714	113700	9990501893	1971	1971	1972	1970	24225
453	20230714	113600	9942768537	1972	1971	1973	1970	18144
454	20230714	113500	9907004104	1973	1974	1974	1971	15549
455	20230714	113400	9876352381	1974	1975	1975	1972	15597
456	20230714	113300	9845590637	1975	1976	1976	1973	13228
457	20230714	113200	9819478161	1976	1975	1976	1973	8665
458	20230714	113100	9802378369	1976	1976	1979	1972	11934
459	20230714	113000	9778812682	1979	1976	1980	1976	5057
460	20230714	112900	9768809408	1976	1974	1976	1974	2965
461	20230714	112800	9762954815	1974	1973	1974	1972	6691
462	20230714	112700	9749754467	1972	1975	1975	1972	20090
463	20230714	112600	9710120194	1975	1979	1979	1975	19316
464	20230714	112500	9671962846	1979	1975	1979	1974	8007
465	20230714	112400	9656148904	1976	1980	1981	1975	9613
466	20230714	112300	9637135280	1981	1983	1983	1981	2195
467	20230714	112200	9632783916	1983	1980	1983	1979	4455
468	20230714	112100	9623959530	1980	1985	1985	1979	8260
469	20230714	112000	9607596612	1985	1983	1987	1982	14256
470	20230714	111900	9579306386	1985	1979	1987	1979	13399
471	20230714	111800	9552744830	1979	1973	1980	1971	15586
472	20230714	111700	9521951529	1972	1970	1973	1970	15593
473	20230714	111600	9491214724	1971	1970	1971	1970	13541
474	20230714	111500	9464536424	1971	1973	1973	1969	11500
475	20230714	111400	9441876617	1972	1971	1973	1970	7997
476	20230714	111300	9426111951	1971	1972	1972	1970	24634
477	20230714	111200	9377578672	1973	1976	1976	1971	23065
478	20230714	111100	9332070167	1977	1977	1978	1975	16240
479	20230714	111000	9299979785	1978	1980	1981	1976	21076
480	20230714	110900	9258293568	1981	1983	1983	1980	10922
481	20230714	110800	9236660547	1983	1983	1983	1982	2612
482	20230714	110700	9231482466	1983	1985	1987	1982	14301
483	20230714	110600	9203107267	1985	1987	1987	1983	5796
484	20230714	110500	9191600233	1987	1979	1989	1979	26629
485	20230714	110400	9138798149	1981	1975	1982	1975	19232
486	20230714	110300	9100743555	1976	1974	1979	1974	59631
487	20230714	110200	8982936471	1975	1974	1980	1972	36184
488	20230714	110100	8911469357	1977	1968	1977	1968	59302
489	20230714	110000	8794527425	1967	1988	1992	1966	156466
490	20230714	105900	8485029685	1987	1994	1994	1987	84773
491	20230714	105800	8316366518	1993	1995	1995	1993	8773
492	20230714	105700	8298873979	1994	1997	1998	1994	17424
493	20230714	105600	8264096038	1998	1998	1998	1997	2906
494	20230714	105500	8258290370	1997	1997	1998	1996	6526
495	20230714	105400	8245257958	1997	1993	1997	1992	8599
496	20230714	105300	8228113203	1994	1994	1994	1992	1145
497	20230714	105200	8225831614	1992	1991	1994	1991	15025
498	20230714	105100	8195911298	1991	1990	1994	1990	14677
499	20230714	105000	8166685497	1991	1998	1998	1990	55497
500	20230714	104900	8056138169	1998	1995	1999	1993	5228
501	20230714	104800	8045712790	1995	1994	1996	1994	8942
502	20230714	104700	8027877341	1995	1996	1996	1994	2844
503	20230714	104600	8022202829	1996	1999	2000	1994	21618
504	20230714	104500	7979044567	2000	1998	2000	1998	1113
505	20230714	104400	7976818747	1999	2000	2000	1999	814
506	20230714	104300	7975191294	1999	2000	2000	1999	1823
507	20230714	104200	7971546779	1999	2000	2005	1999	5968
508	20230714	104100	7959614698	2005	1998	2005	1994	6357
509	20230714	104000	7946921156	1999	2000	2005	1994	11572
510	20230714	103900	7923805846	2005	2000	2005	1996	6975
511	20230714	103800	7909859052	2000	2005	2005	2000	6411
512	20230714	103700	7897021402	2005	1999	2005	1999	8443
513	20230714	103600	7880135335	2000	1995	2005	1995	17266
514	20230714	103500	7845640068	1999	1999	2005	1995	17184
515	20230714	103400	7811311508	2000	2005	2005	1999	9248
516	20230714	103300	7792815609	2005	1998	2010	1998	20861
517	20230714	103200	7751104506	1998	1996	1998	1996	6721
518	20230714	103100	7737685843	1996	1993	1997	1992	11282
519	20230714	103000	7715180785	1995	1991	1995	1991	10878
520	20230714	102900	7693492661	1992	1991	1992	1989	19640
521	20230714	102800	7654403392	1990	1992	1994	1990	23590
522	20230714	102700	7607431482	1992	1994	1997	1989	65902
523	20230714	102600	7476200223	1995	1999	1999	1994	34121
524	20230714	102500	7408114593	1999	1999	1999	1995	54449
525	20230714	102400	7299395181	1999	1999	2000	1998	22116
526	20230714	102300	7255192274	2000	1999	2000	1999	1970
527	20230714	102200	7251253435	1999	1997	2000	1996	13844
528	20230714	102100	7223604333	1999	1997	1999	1996	15584
529	20230714	102000	7192486712	1997	1997	1999	1996	15955
530	20230714	101900	7160622207	1998	1999	2000	1997	25411
531	20230714	101800	7109846623	2000	2005	2010	1997	92318
532	20230714	101700	6925206264	2010	2000	2010	2000	18902
533	20230714	101600	6887306144	2010	2005	2010	2000	6623
534	20230714	101500	6874037594	2000	2005	2010	2000	14591
535	20230714	101400	6844792244	2010	2005	2015	2005	6713
536	20230714	101300	6831319484	2015	2020	2020	2005	10496
537	20230714	101200	6810239279	2020	2020	2025	2005	21544
538	20230714	101100	6766844114	2020	2010	2020	2010	23339
539	20230714	101000	6719799644	2010	2010	2015	2005	11649
540	20230714	100900	6696373649	2015	2015	2015	2005	5786
541	20230714	100800	6684740159	2015	2010	2015	2005	21677
542	20230714	100700	6641178129	2015	2005	2015	2005	24721
543	20230714	100600	6591490864	2010	2005	2010	2005	3234
544	20230714	100500	6584994109	2010	2010	2010	2005	4625
545	20230714	100400	6575711889	2010	2005	2010	2005	5543
546	20230714	100300	6564583889	2010	2005	2010	2000	7817
547	20230714	100200	6548915884	2005	2000	2005	1999	4703
548	20230714	100100	6539508657	2005	2000	2005	1999	8990
549	20230714	100000	6521530351	2005	2005	2005	2000	3463
550	20230714	095900	6514600546	2005	2005	2005	1998	15312
551	20230714	095800	6483967137	2005	2000	2010	2000	14116
552	20230714	095700	6455728822	2005	2005	2010	2000	9256
553	20230714	095600	6437167117	2000	2000	2005	1998	14847
554	20230714	095500	6407481791	2000	1998	2000	1997	10704
555	20230714	095400	6386089526	1998	2000	2000	1997	25055
556	20230714	095300	6336028428	2000	1999	2005	1998	10562
557	20230714	095200	6314892801	2000	2005	2010	1999	44998
558	20230714	095100	6224840376	2010	2005	2010	2000	24965
559	20230714	095000	6174811156	2005	2005	2010	2000	15051
560	20230714	094900	6144637091	2000	2000	2005	2000	4325
561	20230714	094800	6135978416	2005	2005	2005	1999	14597
562	20230714	094700	6106772838	2005	1998	2005	1998	34878
563	20230714	094600	6037039510	1999	1999	2000	1998	5369
564	20230714	094500	6026308525	1999	1998	2005	1998	33534
565	20230714	094400	5959263229	1999	1994	2000	1992	22488
566	20230714	094300	5914405185	1994	2005	2005	1991	67313
567	20230714	094200	5779947386	2000	2005	2005	2000	17861
568	20230714	094100	5744192831	2005	2000	2005	2000	24534
569	20230714	094000	5695053386	2005	2005	2010	2000	32442
570	20230714	093900	5630014571	2010	2005	2010	2000	45368
571	20230714	093800	5539027156	2005	2005	2010	2000	85726
572	20230714	093700	5367160721	2005	1993	2010	1993	90364
573	20230714	093600	5186563437	1993	2000	2000	1984	102354
574	20230714	093500	4982617870	2000	2005	2005	1999	88148
575	20230714	093400	4806259485	2005	2015	2020	2000	225644
576	20230714	093300	4353213405	2020	2020	2025	2015	55647
577	20230714	093200	4240944505	2025	2025	2035	2025	25784
578	20230714	093100	4188672580	2030	2030	2030	2025	10718
579	20230714	093000	4166916080	2030	2030	2030	2020	48729
580	20230714	092900	4068260890	2030	2035	2035	2025	24492
581	20230714	092800	4018586675	2030	2025	2035	2025	21181
582	20230714	092700	3975594215	2030	2025	2030	2025	15886
583	20230714	092600	3943414305	2025	2015	2030	2015	83436
584	20230714	092500	3775041855	2020	2025	2030	2015	89021
585	20230714	092400	3595149800	2025	2025	2030	2025	27722
586	20230714	092300	3538985880	2030	2035	2040	2025	65858
587	20230714	092200	3405207545	2040	2050	2050	2030	71967
588	20230714	092100	3258551975	2050	2040	2050	2035	40118
589	20230714	092000	3176672910	2035	2050	2050	2030	75841
590	20230714	091900	3022179920	2050	2050	2055	2040	31438
591	20230714	091800	2957787335	2050	2055	2060	2035	231937
592	20230714	091700	2483092175	2060	2070	2070	2055	21494
593	20230714	091600	2438763430	2070	2060	2080	2055	86171
594	20230714	091500	2260872950	2060	2060	2065	2050	71445
595	20230714	091400	2113932210	2065	2065	2070	2060	45853
596	20230714	091300	2019382780	2065	2065	2080	2065	16537
597	20230714	091200	1985207605	2065	2070	2080	2065	29133
598	20230714	091100	1924854390	2075	2070	2080	2065	30186
599	20230714	091000	1862325115	2070	2075	2080	2070	16397
600	20230714	090900	1828311650	2075	2070	2080	2060	35928
601	20230714	090800	1753758820	2075	2075	2075	2050	197603
602	20230714	090700	1346378700	2075	2100	2100	2065	121092
603	20230714	090600	1094560680	2100	2090	2105	2085	50246
604	20230714	090500	989411810	2090	2100	2105	2080	64023
605	20230714	090400	855653615	2105	2105	2110	2080	98683
606	20230714	090300	648974595	2100	2110	2125	2100	76173
607	20230714	090200	488649450	2110	2130	2130	2105	80078
608	20230714	090100	319247205	2130	2135	2140	2125	85904
609	20230714	090000	136004280	2135	2150	2160	2135	61946