KissMeData/027580/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	190300	29758667495	1980	1980	1980	1980	153529
3	20230816	190200	29758667495	1980	1980	1980	1980	0
4	20230816	190100	29758667495	1980	1980	1980	1980	0
5	20230816	190000	29758667495	1980	1980	1980	1980	0
6	20230816	185900	29758667495	1980	1980	1980	1980	0
7	20230816	185800	29758667495	1980	1980	1980	1980	0
8	20230816	185700	29758667495	1980	1980	1980	1980	0
9	20230816	185600	29758667495	1980	1980	1980	1980	0
10	20230816	185500	29758667495	1980	1980	1980	1980	0
11	20230816	185400	29758667495	1980	1980	1980	1980	0
12	20230816	185300	29758667495	1980	1980	1980	1980	0
13	20230816	185200	29758667495	1980	1980	1980	1980	0
14	20230816	185100	29758667495	1980	1980	1980	1980	0
15	20230816	185000	29758667495	1980	1980	1980	1980	0
16	20230816	184900	29758667495	1980	1980	1980	1980	0
17	20230816	184800	29758667495	1980	1980	1980	1980	0
18	20230816	184700	29758667495	1980	1980	1980	1980	0
19	20230816	184600	29758667495	1980	1980	1980	1980	0
20	20230816	184500	29758667495	1980	1980	1980	1980	0
21	20230816	184400	29758667495	1980	1980	1980	1980	0
22	20230816	184300	29758667495	1980	1980	1980	1980	0
23	20230816	184200	29758667495	1980	1980	1980	1980	0
24	20230816	184100	29758667495	1980	1980	1980	1980	0
25	20230816	184000	29758667495	1980	1980	1980	1980	0
26	20230816	183900	29758667495	1980	1980	1980	1980	0
27	20230816	183800	29758667495	1980	1980	1980	1980	0
28	20230816	183700	29758667495	1980	1980	1980	1980	0
29	20230816	183600	29758667495	1980	1980	1980	1980	0
30	20230816	183500	29758667495	1980	1980	1980	1980	0
31	20230816	183400	29758667495	1980	1980	1980	1980	0
32	20230816	183300	29758667495	1980	1980	1980	1980	153529
33	20230816	183200	29758667495	1980	1980	1980	1980	0
34	20230816	183100	29758667495	1980	1980	1980	1980	0
35	20230816	183000	29758667495	1980	1980	1980	1980	0
36	20230816	182900	29758667495	1980	1980	1980	1980	0
37	20230816	182800	29758667495	1980	1980	1980	1980	0
38	20230816	182700	29758667495	1980	1980	1980	1980	0
39	20230816	182600	29758667495	1980	1980	1980	1980	0
40	20230816	182500	29758667495	1980	1980	1980	1980	0
41	20230816	182400	29758667495	1980	1980	1980	1980	0
42	20230816	182300	29758667495	1980	1980	1980	1980	0
43	20230816	182200	29758667495	1980	1980	1980	1980	0
44	20230816	182100	29758667495	1980	1980	1980	1980	0
45	20230816	182000	29758667495	1980	1980	1980	1980	0
46	20230816	181900	29758667495	1980	1980	1980	1980	0
47	20230816	181800	29758667495	1980	1980	1980	1980	0
48	20230816	181700	29758667495	1980	1980	1980	1980	0
49	20230816	181600	29758667495	1980	1980	1980	1980	0
50	20230816	181500	29758667495	1980	1980	1980	1980	0
51	20230816	181400	29758667495	1980	1980	1980	1980	0
52	20230816	181300	29758667495	1980	1980	1980	1980	0
53	20230816	181200	29758667495	1980	1980	1980	1980	0
54	20230816	181100	29758667495	1980	1980	1980	1980	0
55	20230816	181000	29758667495	1980	1980	1980	1980	0
56	20230816	180900	29758667495	1980	1980	1980	1980	0
57	20230816	180800	29758667495	1980	1980	1980	1980	0
58	20230816	180700	29758667495	1980	1980	1980	1980	0
59	20230816	180600	29758667495	1980	1980	1980	1980	0
60	20230816	180500	29758667495	1980	1980	1980	1980	0
61	20230816	180400	29758667495	1980	1980	1980	1980	0
62	20230816	180300	29758667495	1980	1980	1980	1980	153529
63	20230816	180200	29758667495	1980	1980	1980	1980	0
64	20230816	180100	29758667495	1980	1980	1980	1980	0
65	20230816	180000	29758667495	1980	1980	1980	1980	0
66	20230816	175900	29758667495	1980	1980	1980	1980	0
67	20230816	175800	29758667495	1980	1980	1980	1980	0
68	20230816	175700	29758667495	1980	1980	1980	1980	0
69	20230816	175600	29758667495	1980	1980	1980	1980	0
70	20230816	175500	29758667495	1980	1980	1980	1980	0
71	20230816	175400	29758667495	1980	1980	1980	1980	0
72	20230816	175300	29758667495	1980	1980	1980	1980	0
73	20230816	175200	29758667495	1980	1980	1980	1980	0
74	20230816	175100	29758667495	1980	1980	1980	1980	0
75	20230816	175000	29758667495	1980	1980	1980	1980	0
76	20230816	174900	29758667495	1980	1980	1980	1980	0
77	20230816	174800	29758667495	1980	1980	1980	1980	0
78	20230816	174700	29758667495	1980	1980	1980	1980	0
79	20230816	174600	29758667495	1980	1980	1980	1980	0
80	20230816	174500	29758667495	1980	1980	1980	1980	0
81	20230816	174400	29758667495	1980	1980	1980	1980	0
82	20230816	174300	29758667495	1980	1980	1980	1980	0
83	20230816	174200	29758667495	1980	1980	1980	1980	0
84	20230816	174100	29758667495	1980	1980	1980	1980	0
85	20230816	174000	29758667495	1980	1980	1980	1980	0
86	20230816	173900	29758667495	1980	1980	1980	1980	0
87	20230816	173800	29758667495	1980	1980	1980	1980	0
88	20230816	173700	29758667495	1980	1980	1980	1980	0
89	20230816	173600	29758667495	1980	1980	1980	1980	0
90	20230816	173500	29758667495	1980	1980	1980	1980	0
91	20230816	173400	29758667495	1980	1980	1980	1980	0
92	20230816	173300	29758667495	1980	1980	1980	1980	153529
93	20230816	173200	29758667495	1980	1980	1980	1980	0
94	20230816	173100	29758667495	1980	1980	1980	1980	0
95	20230816	173000	29758667495	1980	1980	1980	1980	0
96	20230816	172900	29758667495	1980	1980	1980	1980	0
97	20230816	172800	29758667495	1980	1980	1980	1980	0
98	20230816	172700	29758667495	1980	1980	1980	1980	0
99	20230816	172600	29758667495	1980	1980	1980	1980	0
100	20230816	172500	29758667495	1980	1980	1980	1980	0
101	20230816	172400	29758667495	1980	1980	1980	1980	0
102	20230816	172300	29758667495	1980	1980	1980	1980	0
103	20230816	172200	29758667495	1980	1980	1980	1980	0
104	20230816	172100	29758667495	1980	1980	1980	1980	0
105	20230816	172000	29758667495	1980	1980	1980	1980	0
106	20230816	171900	29758667495	1980	1980	1980	1980	0
107	20230816	171800	29758667495	1980	1980	1980	1980	0
108	20230816	171700	29758667495	1980	1980	1980	1980	0
109	20230816	171600	29758667495	1980	1980	1980	1980	0
110	20230816	171500	29758667495	1980	1980	1980	1980	0
111	20230816	171400	29758667495	1980	1980	1980	1980	0
112	20230816	171300	29758667495	1980	1980	1980	1980	0
113	20230816	171200	29758667495	1980	1980	1980	1980	0
114	20230816	171100	29758667495	1980	1980	1980	1980	0
115	20230816	171000	29758667495	1980	1980	1980	1980	0
116	20230816	170900	29758667495	1980	1980	1980	1980	0
117	20230816	170800	29758667495	1980	1980	1980	1980	0
118	20230816	170700	29758667495	1980	1980	1980	1980	0
119	20230816	170600	29758667495	1980	1980	1980	1980	0
120	20230816	170500	29758667495	1980	1980	1980	1980	0
121	20230816	170400	29758667495	1980	1980	1980	1980	0
122	20230816	170300	29758667495	1980	1980	1980	1980	153529
123	20230816	170200	29758667495	1980	1980	1980	1980	0
124	20230816	170100	29758667495	1980	1980	1980	1980	0
125	20230816	170000	29758667495	1980	1980	1980	1980	0
126	20230816	165900	29758667495	1980	1980	1980	1980	0
127	20230816	165800	29758667495	1980	1980	1980	1980	0
128	20230816	165700	29758667495	1980	1980	1980	1980	0
129	20230816	165600	29758667495	1980	1980	1980	1980	0
130	20230816	165500	29758667495	1980	1980	1980	1980	0
131	20230816	165400	29758667495	1980	1980	1980	1980	0
132	20230816	165300	29758667495	1980	1980	1980	1980	0
133	20230816	165200	29758667495	1980	1980	1980	1980	0
134	20230816	165100	29758667495	1980	1980	1980	1980	0
135	20230816	165000	29758667495	1980	1980	1980	1980	0
136	20230816	164900	29758667495	1980	1980	1980	1980	0
137	20230816	164800	29758667495	1980	1980	1980	1980	0
138	20230816	164700	29758667495	1980	1980	1980	1980	0
139	20230816	164600	29758667495	1980	1980	1980	1980	0
140	20230816	164500	29758667495	1980	1980	1980	1980	0
141	20230816	164400	29758667495	1980	1980	1980	1980	0
142	20230816	164300	29758667495	1980	1980	1980	1980	0
143	20230816	164200	29758667495	1980	1980	1980	1980	0
144	20230816	164100	29758667495	1980	1980	1980	1980	0
145	20230816	164000	29758667495	1980	1980	1980	1980	0
146	20230816	163900	29758667495	1980	1980	1980	1980	0
147	20230816	163800	29758667495	1980	1980	1980	1980	0
148	20230816	163700	29758667495	1980	1980	1980	1980	0
149	20230816	163600	29758667495	1980	1980	1980	1980	0
150	20230816	163500	29758667495	1980	1980	1980	1980	0
151	20230816	163400	29758667495	1980	1980	1980	1980	0
152	20230816	163300	29758667495	1980	1980	1980	1980	153529
153	20230816	163200	29758667495	1980	1980	1980	1980	0
154	20230816	163100	29758667495	1980	1980	1980	1980	0
155	20230816	163000	29758667495	1980	1980	1980	1980	0
156	20230816	162900	29758667495	1980	1980	1980	1980	0
157	20230816	162800	29758667495	1980	1980	1980	1980	0
158	20230816	162700	29758667495	1980	1980	1980	1980	0
159	20230816	162600	29758667495	1980	1980	1980	1980	0
160	20230816	162500	29758667495	1980	1980	1980	1980	0
161	20230816	162400	29758667495	1980	1980	1980	1980	0
162	20230816	162300	29758667495	1980	1980	1980	1980	0
163	20230816	162200	29758667495	1980	1980	1980	1980	0
164	20230816	162100	29758667495	1980	1980	1980	1980	0
165	20230816	162000	29758667495	1980	1980	1980	1980	0
166	20230816	161900	29758667495	1980	1980	1980	1980	0
167	20230816	161800	29758667495	1980	1980	1980	1980	0
168	20230816	161700	29758667495	1980	1980	1980	1980	0
169	20230816	161600	29758667495	1980	1980	1980	1980	0
170	20230816	161500	29758667495	1980	1980	1980	1980	0
171	20230816	161400	29758667495	1980	1980	1980	1980	0
172	20230816	161300	29758667495	1980	1980	1980	1980	0
173	20230816	161200	29758667495	1980	1980	1980	1980	0
174	20230816	161100	29758667495	1980	1980	1980	1980	0
175	20230816	161000	29758667495	1980	1980	1980	1980	0
176	20230816	160900	29758667495	1980	1980	1980	1980	0
177	20230816	160800	29758667495	1980	1980	1980	1980	0
178	20230816	160700	29758667495	1980	1980	1980	1980	0
179	20230816	160600	29758667495	1980	1980	1980	1980	0
180	20230816	160500	29758667495	1980	1980	1980	1980	0
181	20230816	160400	29758667495	1980	1980	1980	1980	0
182	20230816	160300	29758667495	1980	1980	1980	1980	153529
183	20230816	160200	29758667495	1980	1980	1980	1980	0
184	20230816	160100	29758667495	1980	1980	1980	1980	0
185	20230816	160000	29758667495	1980	1980	1980	1980	0
186	20230816	155900	29758667495	1980	1980	1980	1980	0
187	20230816	155800	29758667495	1980	1980	1980	1980	0
188	20230816	155700	29758667495	1980	1980	1980	1980	0
189	20230816	155600	29758667495	1980	1980	1980	1980	0
190	20230816	155500	29758667495	1980	1980	1980	1980	0
191	20230816	155400	29758667495	1980	1980	1980	1980	0
192	20230816	155300	29758667495	1980	1980	1980	1980	0
193	20230816	155200	29758667495	1980	1980	1980	1980	0
194	20230816	155100	29758667495	1980	1980	1980	1980	0
195	20230816	155000	29758667495	1980	1980	1980	1980	0
196	20230816	154900	29758667495	1980	1980	1980	1980	0
197	20230816	154800	29758667495	1980	1980	1980	1980	0
198	20230816	154700	29758667495	1980	1980	1980	1980	0
199	20230816	154600	29758667495	1980	1980	1980	1980	0
200	20230816	154500	29758667495	1980	1980	1980	1980	0
201	20230816	154400	29758667495	1980	1980	1980	1980	0
202	20230816	154300	29758667495	1980	1980	1980	1980	0
203	20230816	154200	29758667495	1980	1980	1980	1980	0
204	20230816	154100	29758667495	1980	1980	1980	1980	0
205	20230816	154000	29758667495	1980	1980	1980	1980	0
206	20230816	153900	29758667495	1980	1980	1980	1980	0
207	20230816	153800	29758667495	1980	1980	1980	1980	0
208	20230816	153700	29758667495	1980	1980	1980	1980	0
209	20230816	153600	29758667495	1980	1980	1980	1980	0
210	20230816	153500	29758667495	1980	1980	1980	1980	0
211	20230816	153400	29758667495	1980	1980	1980	1980	0
212	20230816	153300	29758667495	1980	1980	1980	1980	153529
213	20230816	153200	29758667495	1980	1980	1980	1980	0
214	20230816	153100	29758667495	1980	1980	1980	1980	0
215	20230816	153000	29758667495	1980	1980	1980	1980	153529
216	20230816	152900	29454680075	1967	1967	1967	1967	0
217	20230816	152800	29454680075	1967	1967	1967	1967	0
218	20230816	152700	29454680075	1967	1967	1967	1967	0
219	20230816	152600	29454680075	1967	1967	1967	1967	0
220	20230816	152500	29454680075	1967	1967	1967	1967	0
221	20230816	152400	29454680075	1967	1967	1967	1967	0
222	20230816	152300	29454680075	1967	1967	1967	1967	0
223	20230816	152200	29454680075	1967	1967	1967	1967	0
224	20230816	152100	29454680075	1967	1967	1967	1967	0
225	20230816	152000	29454680075	1967	1967	1967	1967	0
226	20230816	151900	29454680075	1967	1968	1968	1963	53346
227	20230816	151800	29349762674	1968	1967	1970	1964	14022
228	20230816	151700	29322172863	1967	1963	1968	1963	30995
229	20230816	151600	29261229530	1963	1973	1974	1960	33449
230	20230816	151500	29195406158	1972	1974	1976	1972	40404
231	20230816	151400	29115625888	1973	1971	1974	1971	18652
232	20230816	151300	29078842188	1971	1969	1971	1968	16793
233	20230816	151200	29045763511	1968	1970	1970	1967	15955
234	20230816	151100	29014348575	1969	1968	1970	1966	17193
235	20230816	151000	28980492702	1966	1961	1969	1961	21244
236	20230816	150900	28938722935	1963	1961	1964	1961	18915
237	20230816	150800	28901603437	1961	1959	1961	1958	20784
238	20230816	150700	28860880059	1960	1960	1961	1958	21342
239	20230816	150600	28819063757	1960	1965	1965	1960	22842
240	20230816	150500	28774228050	1960	1965	1965	1960	23497
241	20230816	150400	28728096466	1964	1968	1968	1964	11185
242	20230816	150300	28706111320	1968	1969	1969	1966	14032
243	20230816	150200	28678502837	1967	1968	1970	1967	9606
244	20230816	150100	28659599648	1968	1969	1969	1965	15269
245	20230816	150000	28629558925	1969	1973	1974	1969	29570
246	20230816	145900	28571239541	1973	1967	1974	1967	20296
247	20230816	145800	28531262476	1967	1964	1969	1964	29667
248	20230816	145700	28472886192	1967	1962	1968	1962	41288
249	20230816	145600	28391746581	1961	1957	1961	1956	15916
250	20230816	145500	28360590498	1956	1961	1961	1956	32981
251	20230816	145400	28296002008	1961	1965	1966	1959	28565
252	20230816	145300	28239938629	1966	1963	1967	1961	40985
253	20230816	145200	28159418078	1963	1957	1963	1956	19082
254	20230816	145100	28122009606	1957	1957	1960	1956	11438
255	20230816	145000	28099605410	1959	1952	1959	1952	16179
256	20230816	144900	28067967114	1953	1951	1954	1950	19226
257	20230816	144800	28030427992	1952	1951	1952	1950	29494
258	20230816	144700	27972883332	1951	1949	1951	1949	27704
259	20230816	144600	27918862690	1949	1950	1950	1948	2714
260	20230816	144500	27913574196	1949	1943	1950	1943	13792
261	20230816	144400	27886718588	1943	1941	1943	1941	9065
262	20230816	144300	27869116100	1941	1943	1943	1938	11657
263	20230816	144200	27846507752	1939	1942	1943	1939	11033
264	20230816	144100	27825100086	1939	1942	1943	1937	21287
265	20230816	144000	27783809783	1942	1942	1943	1942	11670
266	20230816	143900	27761143947	1939	1945	1945	1938	41497
267	20230816	143800	27680581969	1945	1945	1946	1943	10394
268	20230816	143700	27660375605	1942	1943	1945	1942	5300
269	20230816	143600	27650078694	1945	1944	1945	1942	13061
270	20230816	143500	27624695668	1944	1946	1946	1944	7378
271	20230816	143400	27610343075	1946	1947	1949	1946	5217
272	20230816	143300	27600182488	1947	1947	1948	1947	3347
273	20230816	143200	27593665878	1948	1946	1948	1942	7789
274	20230816	143100	27578500617	1947	1945	1948	1941	2109
275	20230816	143000	27574402314	1941	1947	1947	1941	6553
276	20230816	142900	27561669586	1945	1948	1951	1940	29679
277	20230816	142800	27503959130	1950	1948	1951	1947	5348
278	20230816	142700	27493530190	1947	1950	1951	1947	3622
279	20230816	142600	27486470959	1948	1948	1948	1948	1541
280	20230816	142500	27483469091	1946	1951	1951	1946	5874
281	20230816	142400	27472019161	1951	1948	1951	1948	4483
282	20230816	142300	27463278945	1947	1951	1951	1947	2306
283	20230816	142200	27458785153	1950	1948	1951	1948	3559
284	20230816	142100	27451845248	1949	1947	1949	1947	1124
285	20230816	142000	27449655702	1950	1949	1950	1948	1692
286	20230816	141900	27446358024	1949	1946	1949	1945	802
287	20230816	141800	27444796185	1949	1950	1950	1946	6718
288	20230816	141700	27431708432	1949	1949	1949	1947	6997
289	20230816	141600	27418074926	1948	1948	1950	1947	2316
290	20230816	141500	27413562657	1948	1949	1949	1946	835
291	20230816	141400	27411935647	1946	1950	1950	1946	3839
292	20230816	141300	27404461486	1950	1952	1953	1948	8105
293	20230816	141200	27388663170	1952	1948	1952	1948	7354
294	20230816	141100	27374327716	1948	1947	1948	1943	6653
295	20230816	141000	27361371735	1941	1946	1947	1941	6012
296	20230816	140900	27349690572	1942	1945	1947	1942	8221
297	20230816	140800	27333715082	1946	1950	1951	1946	3271
298	20230816	140700	27327345984	1951	1957	1957	1950	3219
299	20230816	140600	27321067031	1955	1958	1960	1952	20820
300	20230816	140500	27280325718	1958	1954	1958	1954	5797
301	20230816	140400	27268992467	1954	1952	1954	1952	5471
302	20230816	140300	27258313073	1952	1953	1954	1951	3758
303	20230816	140200	27250977453	1953	1953	1954	1951	2384
304	20230816	140100	27246321244	1953	1952	1953	1952	3141
305	20230816	140000	27240188325	1952	1954	1954	1952	5439
306	20230816	135900	27229563619	1953	1952	1953	1951	6754
307	20230816	135800	27216381253	1952	1950	1955	1949	24620
308	20230816	135700	27168349955	1949	1944	1950	1944	3288
309	20230816	135600	27161943145	1944	1945	1946	1944	8926
310	20230816	135500	27144586532	1944	1939	1944	1938	19453
311	20230816	135400	27106847191	1938	1938	1939	1937	7827
312	20230816	135300	27091674322	1938	1940	1940	1938	8263
313	20230816	135200	27075658778	1939	1940	1940	1938	6365
314	20230816	135100	27063317267	1940	1940	1944	1939	11723
315	20230816	135000	27040578414	1940	1945	1946	1940	7950
316	20230816	134900	27025131371	1945	1945	1948	1940	6795
317	20230816	134800	27011912326	1945	1945	1952	1945	10690
318	20230816	134700	26991086377	1945	1947	1948	1944	5247
319	20230816	134600	26980876658	1947	1940	1947	1937	8895
320	20230816	134500	26963614627	1940	1937	1940	1936	11478
321	20230816	134400	26941384497	1937	1941	1948	1937	14317
322	20230816	134300	26913621179	1941	1947	1947	1940	3644
323	20230816	134200	26906540947	1947	1943	1949	1943	7439
324	20230816	134100	26892074427	1948	1943	1948	1938	27936
325	20230816	134000	26837790856	1940	1944	1954	1938	35821
326	20230816	133900	26768110211	1937	1933	1940	1932	9901
327	20230816	133800	26748946339	1934	1945	1953	1932	50893
328	20230816	133700	26650261132	1947	1947	1947	1944	12788
329	20230816	133600	26625382466	1947	1945	1957	1945	16013
330	20230816	133500	26594186264	1945	1943	1946	1943	10779
331	20230816	133400	26573223059	1944	1957	1958	1944	40494
332	20230816	133300	26494202049	1957	1963	1963	1957	10748
333	20230816	133200	26473142562	1963	1963	1963	1961	6735
334	20230816	133100	26459929841	1961	1960	1964	1958	3454
335	20230816	133000	26453156627	1960	1969	1970	1960	13826
336	20230816	132900	26426000541	1970	1967	1970	1967	6536
337	20230816	132800	26413134628	1967	1967	1967	1965	3265
338	20230816	132700	26406715091	1963	1965	1971	1962	9345
339	20230816	132600	26388343528	1965	1971	1972	1963	10251
340	20230816	132500	26368188685	1971	1969	1972	1968	18655
341	20230816	132400	26331421220	1970	1971	1971	1968	9183
342	20230816	132300	26313331527	1972	1973	1977	1961	21965
343	20230816	132200	26270092273	1973	1959	1975	1957	40745
344	20230816	132100	26190019969	1958	1956	1958	1955	11932
345	20230816	132000	26166683428	1956	1960	1961	1955	8973
346	20230816	131900	26149111357	1959	1960	1961	1959	5917
347	20230816	131800	26137514380	1958	1958	1962	1957	6210
348	20230816	131700	26125343645	1958	1960	1962	1958	2322
349	20230816	131600	26120792523	1961	1960	1961	1959	2019
350	20230816	131500	26116835631	1961	1961	1962	1960	2413
351	20230816	131400	26112104497	1961	1950	1962	1950	19867
352	20230816	131300	26073258050	1951	1949	1951	1949	7524
353	20230816	131200	26058591322	1950	1949	1953	1947	6199
354	20230816	131100	26046502496	1951	1952	1955	1949	12271
355	20230816	131000	26022561697	1952	1959	1959	1952	798
356	20230816	130900	26021002792	1959	1957	1961	1950	14217
357	20230816	130800	25993215263	1957	1962	1962	1956	509
358	20230816	130700	25992219152	1955	1959	1962	1955	3089
359	20230816	130600	25986164086	1960	1961	1961	1955	3846
360	20230816	130500	25978634762	1961	1962	1964	1960	4803
361	20230816	130400	25969214061	1964	1964	1966	1961	9598
362	20230816	130300	25950362496	1964	1960	1964	1958	6378
363	20230816	130200	25937844029	1958	1961	1963	1958	1545
364	20230816	130100	25934817761	1962	1963	1965	1962	6369
365	20230816	130000	25922312883	1963	1962	1964	1960	5898
366	20230816	125900	25910740125	1963	1956	1964	1952	5687
367	20230816	125800	25899600907	1956	1957	1957	1950	3142
368	20230816	125700	25893459895	1957	1957	1957	1950	3142
369	20230816	125600	25887332110	1949	1955	1959	1949	20420
370	20230816	125500	25847405195	1955	1950	1956	1950	7917
371	20230816	125400	25831934090	1949	1943	1949	1943	3850
372	20230816	125300	25824441520	1941	1945	1947	1940	22877
373	20230816	125200	25780003159	1945	1945	1947	1943	8609
374	20230816	125100	25763261884	1946	1949	1949	1946	6132
375	20230816	125000	25751325861	1949	1944	1950	1943	9076
376	20230816	124900	25733667002	1943	1947	1947	1940	38890
377	20230816	124800	25658127574	1950	1957	1957	1947	36823
378	20230816	124700	25586248237	1957	1957	1958	1956	13783
379	20230816	124600	25559276134	1957	1963	1963	1957	42354
380	20230816	124500	25476276117	1963	1964	1964	1961	761
381	20230816	124400	25474782026	1964	1960	1964	1960	4600
382	20230816	124300	25465763015	1959	1961	1961	1957	4706
383	20230816	124200	25456546877	1961	1963	1963	1958	24740
384	20230816	124100	25408047894	1963	1966	1966	1963	5539
385	20230816	124000	25397165767	1965	1967	1967	1965	2164
386	20230816	123900	25392912126	1967	1967	1968	1966	2203
387	20230816	123800	25388579052	1967	1965	1967	1964	4005
388	20230816	123700	25380709153	1965	1969	1969	1965	4928
389	20230816	123600	25371025523	1969	1971	1973	1969	7435
390	20230816	123500	25356376364	1971	1958	1971	1958	23640
391	20230816	123400	25310000902	1958	1965	1965	1958	39420
392	20230816	123300	25232707247	1965	1974	1980	1965	22671
393	20230816	123200	25188023435	1982	1982	1983	1974	12590
394	20230816	123100	25163124226	1982	1977	1982	1977	2221
395	20230816	123000	25158724440	1977	1981	1982	1977	9799
396	20230816	122900	25139313105	1981	1982	1985	1980	3676
397	20230816	122800	25132029246	1981	1976	1981	1975	10422
398	20230816	122700	25111410915	1977	1977	1978	1976	5042
399	20230816	122600	25101443039	1977	1977	1978	1974	3426
400	20230816	122500	25094673137	1977	1980	1980	1977	4512
401	20230816	122400	25085748472	1980	1984	1984	1980	10013
402	20230816	122300	25065908631	1985	1985	1985	1984	4863
403	20230816	122200	25056257767	1984	1981	1985	1981	10731
404	20230816	122100	25034978071	1981	1980	1982	1980	5401
405	20230816	122000	25024279612	1980	1975	1982	1974	27442
406	20230816	121900	24970050063	1975	1973	1975	1972	19537
407	20230816	121800	24931493155	1973	1973	1975	1971	11820
408	20230816	121700	24908191226	1969	1973	1973	1969	6674
409	20230816	121600	24895032151	1973	1976	1976	1970	13798
410	20230816	121500	24867829220	1975	1963	1977	1963	13938
411	20230816	121400	24840318941	1962	1978	1979	1961	49064
412	20230816	121300	24743623941	1978	1980	1981	1978	7552
413	20230816	121200	24728671193	1980	1978	1983	1977	7748
414	20230816	121100	24713330861	1974	1980	1980	1972	14000
415	20230816	121000	24685699900	1978	1973	1985	1973	29093
416	20230816	120900	24628124026	1973	1973	1975	1973	10623
417	20230816	120800	24607159227	1974	1974	1976	1971	14861
418	20230816	120700	24577841080	1974	1972	1974	1970	6653
419	20230816	120600	24564719496	1967	1972	1974	1967	3904
420	20230816	120500	24557017831	1968	1964	1972	1962	22550
421	20230816	120400	24512643039	1966	1967	1967	1960	23590
422	20230816	120300	24466373029	1967	1970	1970	1962	18118
423	20230816	120200	24430749207	1970	1970	1970	1961	7809
424	20230816	120100	24415405287	1970	1963	1975	1961	16770
425	20230816	120000	24382372689	1961	1958	1962	1958	10591
426	20230816	115900	24361620696	1959	1962	1962	1956	3802
427	20230816	115800	24354172481	1962	1960	1962	1957	9504
428	20230816	115700	24335535472	1958	1956	1962	1951	11974
429	20230816	115600	24312097829	1956	1962	1962	1953	43969
430	20230816	115500	24226072643	1962	1959	1963	1958	38647
431	20230816	115400	24150296158	1958	1957	1958	1956	24643
432	20230816	115300	24102061242	1957	1952	1960	1950	46014
433	20230816	115200	24012089327	1954	1951	1955	1948	46871
434	20230816	115100	23920663810	1948	1947	1955	1943	73716
435	20230816	115000	23776844478	1948	1940	1949	1930	46249
436	20230816	114900	23687047667	1934	1929	1940	1926	66252
437	20230816	114800	23559062155	1927	1921	1934	1921	44936
438	20230816	114700	23472533713	1922	1950	1950	1909	167203
439	20230816	114600	23150028605	1945	1939	1958	1935	109487
440	20230816	114500	22937336546	1939	1950	1956	1930	265962
441	20230816	114400	22420640962	1950	1981	1983	1950	190549
442	20230816	114300	22045430876	1980	1973	1981	1973	60219
443	20230816	114200	21926435244	1973	1990	1992	1971	131683
444	20230816	114100	21665398983	1991	1993	1997	1990	63310
445	20230816	114000	21539289492	1993	2005	2005	1993	65703
446	20230816	113900	21408075191	2000	2010	2010	1998	81954
447	20230816	113800	21244051871	2015	2025	2025	2010	89878
448	20230816	113700	21062938086	2020	2015	2025	2015	22620
449	20230816	113600	21017233936	2015	2020	2020	2015	5583
450	20230816	113500	21005967971	2015	2020	2025	2015	17461
451	20230816	113400	20970689576	2020	2015	2020	2015	2593
452	20230816	113300	20965457686	2015	2020	2020	2015	10524
453	20230816	113200	20944245891	2015	2025	2025	2015	22858
454	20230816	113100	20898156446	2020	2015	2025	2015	28181
455	20230816	113000	20841323621	2020	2020	2020	2015	15226
456	20230816	112900	20810614556	2020	2015	2020	2010	34424
457	20230816	112800	20741249431	2015	2030	2030	2015	46923
458	20230816	112700	20646325721	2030	2040	2040	2025	29334
459	20230816	112600	20586699141	2040	2035	2045	2030	50122
460	20230816	112500	20484593806	2035	2045	2045	2030	81157
461	20230816	112400	20319138846	2045	2030	2045	2030	45627
462	20230816	112300	20226138606	2035	2025	2035	2025	35722
463	20230816	112200	20153734401	2025	2025	2030	2025	7480
464	20230816	112100	20138584126	2025	2020	2035	2015	35116
465	20230816	112000	20067512461	2020	2030	2035	2020	38719
466	20230816	111900	19989055796	2030	2035	2035	2030	19872
467	20230816	111800	19948663206	2035	2025	2035	2020	66706
468	20230816	111700	19813477161	2030	2040	2045	2025	44443
469	20230816	111600	19723101431	2040	2045	2050	2035	121779
470	20230816	111500	19474627326	2050	2045	2055	2045	66652
471	20230816	111400	19338035241	2050	2055	2060	2040	92772
472	20230816	111300	19147910791	2050	2040	2065	2040	264305
473	20230816	111200	18605614616	2040	2050	2050	2035	157511
474	20230816	111100	18284061776	2045	2035	2050	2035	161431
475	20230816	111000	17954102036	2040	2025	2040	2020	193737
476	20230816	110900	17560539786	2025	2020	2025	2010	77735
477	20230816	110800	17403579381	2010	2005	2020	2000	96458
478	20230816	110700	17209458766	2005	2005	2010	2000	12750
479	20230816	110600	17183893131	2005	2010	2010	2000	16059
480	20230816	110500	17151730891	2010	2005	2010	1999	21171
481	20230816	110400	17109268737	1999	2000	2005	1999	13201
482	20230816	110300	17082868308	2000	2005	2005	2000	4466
483	20230816	110200	17073919993	2005	2005	2005	2000	9299
484	20230816	110100	17055318448	2005	2000	2005	2000	7445
485	20230816	110000	17040424738	2000	2000	2005	1999	17452
486	20230816	105900	17005521793	2000	2005	2005	2000	22260
487	20230816	105800	16960988583	2010	2010	2010	2000	10974
488	20230816	105700	16938994793	2010	2010	2015	2005	11211
489	20230816	105600	16916452538	2015	2000	2015	1999	86830
490	20230816	105500	16742021756	1999	2000	2000	1996	11492
491	20230816	105400	16719043796	2000	2000	2005	1998	14185
492	20230816	105300	16690674222	2000	2000	2005	2000	10673
493	20230816	105200	16669310577	2000	1995	2005	1993	21808
494	20230816	105100	16625731669	1994	1993	1994	1992	6296
495	20230816	105000	16613183202	1992	1991	1995	1990	14417
496	20230816	104900	16584471456	1991	1994	1994	1990	14511
497	20230816	104800	16555569195	1993	1996	1997	1993	3263
498	20230816	104700	16549057609	1996	1995	1996	1991	33305
499	20230816	104600	16482697284	1994	1996	1996	1994	10368
500	20230816	104500	16462013481	1996	1998	2000	1996	14257
501	20230816	104400	16433531507	1998	1999	2000	1998	12772
502	20230816	104300	16407995167	1999	1998	2000	1997	4258
503	20230816	104200	16399488910	1998	2000	2005	1997	19162
504	20230816	104100	16361179322	2005	2000	2005	1998	11209
505	20230816	104000	16338761712	2000	2000	2005	1997	13738
506	20230816	103900	16311293251	2000	1996	2005	1996	22725
507	20230816	103800	16265827036	1996	2000	2005	1993	61104
508	20230816	103700	16143797731	2000	2000	2005	2000	19795
509	20230816	103600	16104200656	2000	2015	2015	1997	31556
510	20230816	103500	16040953745	2010	2000	2015	2000	38269
511	20230816	103400	15964219245	2000	2005	2010	2000	6355
512	20230816	103300	15951492595	2005	2010	2010	2005	4893
513	20230816	103200	15941675335	2010	2015	2015	2005	33387
514	20230816	103100	15874546485	2015	2005	2015	2005	40404
515	20230816	103000	15793219580	2000	1994	2010	1992	31322
516	20230816	102900	15730578270	1992	1993	1994	1991	18094
517	20230816	102800	15694531885	1993	1996	1997	1990	51193
518	20230816	102700	15592533352	1996	2000	2000	1995	39230
519	20230816	102600	15514206266	2000	2010	2010	2000	30216
520	20230816	102500	15453745151	2005	2005	2005	2000	28414
521	20230816	102400	15396890586	2005	2005	2015	2000	19026
522	20230816	102300	15358731256	2005	2005	2010	2005	6182
523	20230816	102200	15346316996	2005	2000	2005	2000	17768
524	20230816	102100	15310708196	2005	2015	2015	2000	25555
525	20230816	102000	15259457196	2015	2015	2020	2010	25412
526	20230816	101900	15208213261	2015	2005	2020	1999	46269
527	20230816	101800	15115176889	2000	2010	2015	1999	43768
528	20230816	101700	15027526688	2015	2010	2020	1999	82210
529	20230816	101600	14862573956	2010	2010	2020	2010	12332
530	20230816	101500	14837768661	2010	2025	2025	2010	72270
531	20230816	101400	14691744056	2025	2025	2030	2020	93415
532	20230816	101300	14502561066	2025	2010	2025	2010	102157
533	20230816	101200	14296392756	2015	2010	2015	2005	36728
534	20230816	101100	14222563091	2015	1999	2015	1997	88751
535	20230816	101000	14044661156	1999	1990	1999	1990	23787
536	20230816	100900	13997226726	1990	1992	1992	1987	21947
537	20230816	100800	13953549350	1992	1991	1996	1990	13860
538	20230816	100700	13925933287	1991	1994	1997	1990	31454
539	20230816	100600	13863223644	1997	1989	1997	1988	13064
540	20230816	100500	13837195073	1990	1997	1998	1988	12802
541	20230816	100400	13811671676	1996	1984	1998	1980	68285
542	20230816	100300	13676101933	1985	1991	1992	1985	34399
543	20230816	100200	13607702535	1991	1996	1996	1991	29299
544	20230816	100100	13549275110	1996	2005	2010	1995	76852
545	20230816	100000	13395413147	2010	2005	2010	2005	38547
546	20230816	095900	13318089887	2005	2010	2010	2000	37098
547	20230816	095800	13243629547	2010	1994	2010	1994	56080
548	20230816	095700	13131482186	1995	1994	1995	1992	19164
549	20230816	095600	13093272895	1994	1992	1997	1991	44812
550	20230816	095500	13003944578	1992	2000	2000	1991	44043
551	20230816	095400	12916053803	2000	2005	2005	1993	56658
552	20230816	095300	12802862509	2000	2000	2015	2000	116962
553	20230816	095200	12568283529	2000	2010	2010	1999	82724
554	20230816	095100	12402576197	2010	2010	2015	2005	98511
555	20230816	095000	12204569122	2010	1978	2010	1978	142462
556	20230816	094900	11920035762	1977	1980	1980	1970	92615
557	20230816	094800	11737093523	1982	1986	1988	1978	90613
558	20230816	094700	11557448566	1986	1988	1991	1986	17977
559	20230816	094600	11521704231	1989	1989	1990	1986	41932
560	20230816	094500	11438350644	1989	1996	1997	1989	26621
561	20230816	094400	11385321603	1997	1987	1997	1985	41058
562	20230816	094300	11303607371	1986	1991	1992	1985	36530
563	20230816	094200	11231016297	1991	1989	1994	1986	57284
564	20230816	094100	11117044026	1990	1994	1994	1984	48561
565	20230816	094000	11020479352	1988	2010	2010	1986	67072
566	20230816	093900	10886656239	2010	1987	2010	1985	133800
567	20230816	093800	10619380447	1987	1998	1999	1981	64998
568	20230816	093700	10490305641	1999	1991	1999	1984	61243
569	20230816	093600	10368446033	1991	1986	1999	1977	109479
570	20230816	093500	10151083323	1985	2010	2010	1980	174992
571	20230816	093400	9801705571	2015	2010	2020	2005	52896
572	20230816	093300	9695301536	2005	2025	2030	2000	141120
573	20230816	093200	9410661486	2025	2020	2030	2010	90697
574	20230816	093100	9227343566	2020	2005	2030	2000	136429
575	20230816	093000	8952860536	2005	2030	2030	2005	137581
576	20230816	092900	8675597411	2030	2035	2045	2020	192143
577	20230816	092800	8284851061	2030	1997	2040	1996	388624
578	20230816	092700	7500387797	1997	1973	1997	1960	283772
579	20230816	092600	6938926781	1973	1971	1982	1971	104679
580	20230816	092500	6731974937	1972	1990	1993	1971	222293
581	20230816	092400	6290919129	1992	1977	1995	1969	319157
582	20230816	092300	5656250917	1968	1988	1994	1950	454134
583	20230816	092200	4756530788	1985	1985	1985	1985	0
584	20230816	092100	4756530788	1985	1979	1985	1975	54496
585	20230816	092000	4648574772	1980	1949	1980	1947	293892
586	20230816	091900	4069705294	1954	1946	1964	1946	174898
587	20230816	091800	3727599247	1946	1939	1959	1938	122902
588	20230816	091700	3487784612	1943	1944	1965	1933	295435
589	20230816	091600	2911838049	1943	1937	1945	1917	206352
590	20230816	091500	2513384747	1937	1915	1943	1914	328460
591	20230816	091400	1880038470	1915	1923	1930	1904	152632
592	20230816	091300	1587297288	1922	1880	1924	1866	194294
593	20230816	091200	1219461765	1880	1865	1885	1862	96740
594	20230816	091100	1038131718	1865	1856	1866	1854	100571
595	20230816	091000	851007475	1856	1837	1865	1832	104394
596	20230816	090900	657630285	1837	1819	1846	1817	48753
597	20230816	090800	568410450	1818	1828	1828	1818	32328
598	20230816	090700	509520527	1828	1830	1830	1826	26906
599	20230816	090600	460318868	1829	1827	1832	1826	28163
600	20230816	090500	408810535	1823	1819	1827	1819	10226
601	20230816	090400	390159282	1820	1833	1833	1816	40074
602	20230816	090300	316944862	1832	1827	1833	1827	20809
603	20230816	090200	278850331	1827	1814	1827	1812	56148
604	20230816	090100	176661917	1816	1831	1831	1810	31611
605	20230816	090000	119081625	1826	1805	1834	1805	64502