KissMeData/065650/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	193300	16986991784	1937	1937	1937	1937	28733
3	20230710	193200	16986991784	1937	1937	1937	1937	0
4	20230710	193100	16986991784	1937	1937	1937	1937	0
5	20230710	193000	16986991784	1937	1937	1937	1937	0
6	20230710	192900	16986991784	1937	1937	1937	1937	0
7	20230710	192800	16986991784	1937	1937	1937	1937	0
8	20230710	192700	16986991784	1937	1937	1937	1937	0
9	20230710	192600	16986991784	1937	1937	1937	1937	0
10	20230710	192500	16986991784	1937	1937	1937	1937	0
11	20230710	192400	16986991784	1937	1937	1937	1937	0
12	20230710	192300	16986991784	1937	1937	1937	1937	0
13	20230710	192200	16986991784	1937	1937	1937	1937	0
14	20230710	192100	16986991784	1937	1937	1937	1937	0
15	20230710	192000	16986991784	1937	1937	1937	1937	0
16	20230710	191900	16986991784	1937	1937	1937	1937	0
17	20230710	191800	16986991784	1937	1937	1937	1937	0
18	20230710	191700	16986991784	1937	1937	1937	1937	0
19	20230710	191600	16986991784	1937	1937	1937	1937	0
20	20230710	191500	16986991784	1937	1937	1937	1937	0
21	20230710	191400	16986991784	1937	1937	1937	1937	0
22	20230710	191300	16986991784	1937	1937	1937	1937	0
23	20230710	191200	16986991784	1937	1937	1937	1937	0
24	20230710	191100	16986991784	1937	1937	1937	1937	0
25	20230710	191000	16986991784	1937	1937	1937	1937	0
26	20230710	190900	16986991784	1937	1937	1937	1937	0
27	20230710	190800	16986991784	1937	1937	1937	1937	0
28	20230710	190700	16986991784	1937	1937	1937	1937	0
29	20230710	190600	16986991784	1937	1937	1937	1937	0
30	20230710	190500	16986991784	1937	1937	1937	1937	0
31	20230710	190400	16986991784	1937	1937	1937	1937	0
32	20230710	190300	16986991784	1937	1937	1937	1937	28733
33	20230710	190200	16986991784	1937	1937	1937	1937	0
34	20230710	190100	16986991784	1937	1937	1937	1937	0
35	20230710	190000	16986991784	1937	1937	1937	1937	0
36	20230710	185900	16986991784	1937	1937	1937	1937	0
37	20230710	185800	16986991784	1937	1937	1937	1937	0
38	20230710	185700	16986991784	1937	1937	1937	1937	0
39	20230710	185600	16986991784	1937	1937	1937	1937	0
40	20230710	185500	16986991784	1937	1937	1937	1937	0
41	20230710	185400	16986991784	1937	1937	1937	1937	0
42	20230710	185300	16986991784	1937	1937	1937	1937	0
43	20230710	185200	16986991784	1937	1937	1937	1937	0
44	20230710	185100	16986991784	1937	1937	1937	1937	0
45	20230710	185000	16986991784	1937	1937	1937	1937	0
46	20230710	184900	16986991784	1937	1937	1937	1937	0
47	20230710	184800	16986991784	1937	1937	1937	1937	0
48	20230710	184700	16986991784	1937	1937	1937	1937	0
49	20230710	184600	16986991784	1937	1937	1937	1937	0
50	20230710	184500	16986991784	1937	1937	1937	1937	0
51	20230710	184400	16986991784	1937	1937	1937	1937	0
52	20230710	184300	16986991784	1937	1937	1937	1937	0
53	20230710	184200	16986991784	1937	1937	1937	1937	0
54	20230710	184100	16986991784	1937	1937	1937	1937	0
55	20230710	184000	16986991784	1937	1937	1937	1937	0
56	20230710	183900	16986991784	1937	1937	1937	1937	0
57	20230710	183800	16986991784	1937	1937	1937	1937	0
58	20230710	183700	16986991784	1937	1937	1937	1937	0
59	20230710	183600	16986991784	1937	1937	1937	1937	0
60	20230710	183500	16986991784	1937	1937	1937	1937	0
61	20230710	183400	16986991784	1937	1937	1937	1937	0
62	20230710	183300	16986991784	1937	1937	1937	1937	28733
63	20230710	183200	16986991784	1937	1937	1937	1937	0
64	20230710	183100	16986991784	1937	1937	1937	1937	0
65	20230710	183000	16986991784	1937	1937	1937	1937	0
66	20230710	182900	16986991784	1937	1937	1937	1937	0
67	20230710	182800	16986991784	1937	1937	1937	1937	0
68	20230710	182700	16986991784	1937	1937	1937	1937	0
69	20230710	182600	16986991784	1937	1937	1937	1937	0
70	20230710	182500	16986991784	1937	1937	1937	1937	0
71	20230710	182400	16986991784	1937	1937	1937	1937	0
72	20230710	182300	16986991784	1937	1937	1937	1937	0
73	20230710	182200	16986991784	1937	1937	1937	1937	0
74	20230710	182100	16986991784	1937	1937	1937	1937	0
75	20230710	182000	16986991784	1937	1937	1937	1937	0
76	20230710	181900	16986991784	1937	1937	1937	1937	0
77	20230710	181800	16986991784	1937	1937	1937	1937	0
78	20230710	181700	16986991784	1937	1937	1937	1937	0
79	20230710	181600	16986991784	1937	1937	1937	1937	0
80	20230710	181500	16986991784	1937	1937	1937	1937	0
81	20230710	181400	16986991784	1937	1937	1937	1937	0
82	20230710	181300	16986991784	1937	1937	1937	1937	0
83	20230710	181200	16986991784	1937	1937	1937	1937	0
84	20230710	181100	16986991784	1937	1937	1937	1937	0
85	20230710	181000	16986991784	1937	1937	1937	1937	0
86	20230710	180900	16986991784	1937	1937	1937	1937	0
87	20230710	180800	16986991784	1937	1937	1937	1937	0
88	20230710	180700	16986991784	1937	1937	1937	1937	0
89	20230710	180600	16986991784	1937	1937	1937	1937	0
90	20230710	180500	16986991784	1937	1937	1937	1937	0
91	20230710	180400	16986991784	1937	1937	1937	1937	0
92	20230710	180300	16986991784	1937	1937	1937	1937	28733
93	20230710	180200	16986991784	1937	1937	1937	1937	0
94	20230710	180100	16986991784	1937	1937	1937	1937	0
95	20230710	180000	16986991784	1937	1937	1937	1937	0
96	20230710	175900	16986991784	1937	1937	1937	1937	0
97	20230710	175800	16986991784	1937	1937	1937	1937	0
98	20230710	175700	16986991784	1937	1937	1937	1937	0
99	20230710	175600	16986991784	1937	1937	1937	1937	0
100	20230710	175500	16986991784	1937	1937	1937	1937	0
101	20230710	175400	16986991784	1937	1937	1937	1937	0
102	20230710	175300	16986991784	1937	1937	1937	1937	0
103	20230710	175200	16986991784	1937	1937	1937	1937	0
104	20230710	175100	16986991784	1937	1937	1937	1937	0
105	20230710	175000	16986991784	1937	1937	1937	1937	0
106	20230710	174900	16986991784	1937	1937	1937	1937	0
107	20230710	174800	16986991784	1937	1937	1937	1937	0
108	20230710	174700	16986991784	1937	1937	1937	1937	0
109	20230710	174600	16986991784	1937	1937	1937	1937	0
110	20230710	174500	16986991784	1937	1937	1937	1937	0
111	20230710	174400	16986991784	1937	1937	1937	1937	0
112	20230710	174300	16986991784	1937	1937	1937	1937	0
113	20230710	174200	16986991784	1937	1937	1937	1937	0
114	20230710	174100	16986991784	1937	1937	1937	1937	0
115	20230710	174000	16986991784	1937	1937	1937	1937	0
116	20230710	173900	16986991784	1937	1937	1937	1937	0
117	20230710	173800	16986991784	1937	1937	1937	1937	0
118	20230710	173700	16986991784	1937	1937	1937	1937	0
119	20230710	173600	16986991784	1937	1937	1937	1937	0
120	20230710	173500	16986991784	1937	1937	1937	1937	0
121	20230710	173400	16986991784	1937	1937	1937	1937	0
122	20230710	173300	16986991784	1937	1937	1937	1937	28733
123	20230710	173200	16986991784	1937	1937	1937	1937	0
124	20230710	173100	16986991784	1937	1937	1937	1937	0
125	20230710	173000	16986991784	1937	1937	1937	1937	0
126	20230710	172900	16986991784	1937	1937	1937	1937	0
127	20230710	172800	16986991784	1937	1937	1937	1937	0
128	20230710	172700	16986991784	1937	1937	1937	1937	0
129	20230710	172600	16986991784	1937	1937	1937	1937	0
130	20230710	172500	16986991784	1937	1937	1937	1937	0
131	20230710	172400	16986991784	1937	1937	1937	1937	0
132	20230710	172300	16986991784	1937	1937	1937	1937	0
133	20230710	172200	16986991784	1937	1937	1937	1937	0
134	20230710	172100	16986991784	1937	1937	1937	1937	0
135	20230710	172000	16986991784	1937	1937	1937	1937	0
136	20230710	171900	16986991784	1937	1937	1937	1937	0
137	20230710	171800	16986991784	1937	1937	1937	1937	0
138	20230710	171700	16986991784	1937	1937	1937	1937	0
139	20230710	171600	16986991784	1937	1937	1937	1937	0
140	20230710	171500	16986991784	1937	1937	1937	1937	0
141	20230710	171400	16986991784	1937	1937	1937	1937	0
142	20230710	171300	16986991784	1937	1937	1937	1937	0
143	20230710	171200	16986991784	1937	1937	1937	1937	0
144	20230710	171100	16986991784	1937	1937	1937	1937	0
145	20230710	171000	16986991784	1937	1937	1937	1937	0
146	20230710	170900	16986991784	1937	1937	1937	1937	0
147	20230710	170800	16986991784	1937	1937	1937	1937	0
148	20230710	170700	16986991784	1937	1937	1937	1937	0
149	20230710	170600	16986991784	1937	1937	1937	1937	0
150	20230710	170500	16986991784	1937	1937	1937	1937	0
151	20230710	170400	16986991784	1937	1937	1937	1937	0
152	20230710	170300	16986991784	1937	1937	1937	1937	28733
153	20230710	170200	16986991784	1937	1937	1937	1937	0
154	20230710	170100	16986991784	1937	1937	1937	1937	0
155	20230710	170000	16986991784	1937	1937	1937	1937	0
156	20230710	165900	16986991784	1937	1937	1937	1937	0
157	20230710	165800	16986991784	1937	1937	1937	1937	0
158	20230710	165700	16986991784	1937	1937	1937	1937	0
159	20230710	165600	16986991784	1937	1937	1937	1937	0
160	20230710	165500	16986991784	1937	1937	1937	1937	0
161	20230710	165400	16986991784	1937	1937	1937	1937	0
162	20230710	165300	16986991784	1937	1937	1937	1937	0
163	20230710	165200	16986991784	1937	1937	1937	1937	0
164	20230710	165100	16986991784	1937	1937	1937	1937	0
165	20230710	165000	16986991784	1937	1937	1937	1937	0
166	20230710	164900	16986991784	1937	1937	1937	1937	0
167	20230710	164800	16986991784	1937	1937	1937	1937	0
168	20230710	164700	16986991784	1937	1937	1937	1937	0
169	20230710	164600	16986991784	1937	1937	1937	1937	0
170	20230710	164500	16986991784	1937	1937	1937	1937	0
171	20230710	164400	16986991784	1937	1937	1937	1937	0
172	20230710	164300	16986991784	1937	1937	1937	1937	0
173	20230710	164200	16986991784	1937	1937	1937	1937	0
174	20230710	164100	16986991784	1937	1937	1937	1937	0
175	20230710	164000	16986991784	1937	1937	1937	1937	0
176	20230710	163900	16986991784	1937	1937	1937	1937	0
177	20230710	163800	16986991784	1937	1937	1937	1937	0
178	20230710	163700	16986991784	1937	1937	1937	1937	0
179	20230710	163600	16986991784	1937	1937	1937	1937	0
180	20230710	163500	16986991784	1937	1937	1937	1937	0
181	20230710	163400	16986991784	1937	1937	1937	1937	0
182	20230710	163300	16986991784	1937	1937	1937	1937	28733
183	20230710	163200	16986991784	1937	1937	1937	1937	0
184	20230710	163100	16986991784	1937	1937	1937	1937	0
185	20230710	163000	16986991784	1937	1937	1937	1937	0
186	20230710	162900	16986991784	1937	1937	1937	1937	0
187	20230710	162800	16986991784	1937	1937	1937	1937	0
188	20230710	162700	16986991784	1937	1937	1937	1937	0
189	20230710	162600	16986991784	1937	1937	1937	1937	0
190	20230710	162500	16986991784	1937	1937	1937	1937	0
191	20230710	162400	16986991784	1937	1937	1937	1937	0
192	20230710	162300	16986991784	1937	1937	1937	1937	0
193	20230710	162200	16986991784	1937	1937	1937	1937	0
194	20230710	162100	16986991784	1937	1937	1937	1937	0
195	20230710	162000	16986991784	1937	1937	1937	1937	0
196	20230710	161900	16986991784	1937	1937	1937	1937	0
197	20230710	161800	16986991784	1937	1937	1937	1937	0
198	20230710	161700	16986991784	1937	1937	1937	1937	0
199	20230710	161600	16986991784	1937	1937	1937	1937	0
200	20230710	161500	16986991784	1937	1937	1937	1937	0
201	20230710	161400	16986991784	1937	1937	1937	1937	0
202	20230710	161300	16986991784	1937	1937	1937	1937	0
203	20230710	161200	16986991784	1937	1937	1937	1937	0
204	20230710	161100	16986991784	1937	1937	1937	1937	0
205	20230710	161000	16986991784	1937	1937	1937	1937	0
206	20230710	160900	16986991784	1937	1937	1937	1937	0
207	20230710	160800	16986991784	1937	1937	1937	1937	0
208	20230710	160700	16986991784	1937	1937	1937	1937	0
209	20230710	160600	16986991784	1937	1937	1937	1937	0
210	20230710	160500	16986991784	1937	1937	1937	1937	0
211	20230710	160400	16986991784	1937	1937	1937	1937	0
212	20230710	160300	16986991784	1937	1937	1937	1937	28733
213	20230710	160200	16986991784	1937	1937	1937	1937	0
214	20230710	160100	16986991784	1937	1937	1937	1937	0
215	20230710	160000	16986991784	1937	1937	1937	1937	0
216	20230710	155900	16986991784	1937	1937	1937	1937	0
217	20230710	155800	16986991784	1937	1937	1937	1937	0
218	20230710	155700	16986991784	1937	1937	1937	1937	0
219	20230710	155600	16986991784	1937	1937	1937	1937	0
220	20230710	155500	16986991784	1937	1937	1937	1937	0
221	20230710	155400	16986991784	1937	1937	1937	1937	0
222	20230710	155300	16986991784	1937	1937	1937	1937	0
223	20230710	155200	16986991784	1937	1937	1937	1937	0
224	20230710	155100	16986991784	1937	1937	1937	1937	0
225	20230710	155000	16986991784	1937	1937	1937	1937	0
226	20230710	154900	16986991784	1937	1937	1937	1937	0
227	20230710	154800	16986991784	1937	1937	1937	1937	0
228	20230710	154700	16986991784	1937	1937	1937	1937	0
229	20230710	154600	16986991784	1937	1937	1937	1937	0
230	20230710	154500	16986991784	1937	1937	1937	1937	0
231	20230710	154400	16986991784	1937	1937	1937	1937	0
232	20230710	154300	16986991784	1937	1937	1937	1937	0
233	20230710	154200	16986991784	1937	1937	1937	1937	0
234	20230710	154100	16986991784	1937	1937	1937	1937	0
235	20230710	154000	16986991784	1937	1937	1937	1937	0
236	20230710	153900	16986991784	1937	1937	1937	1937	0
237	20230710	153800	16986991784	1937	1937	1937	1937	0
238	20230710	153700	16986991784	1937	1937	1937	1937	0
239	20230710	153600	16986991784	1937	1937	1937	1937	0
240	20230710	153500	16986991784	1937	1937	1937	1937	0
241	20230710	153400	16986991784	1937	1937	1937	1937	0
242	20230710	153300	16986991784	1937	1937	1937	1937	28733
243	20230710	153200	16986991784	1937	1937	1937	1937	0
244	20230710	153100	16986991784	1937	1937	1937	1937	0
245	20230710	153000	16986991784	1937	1937	1937	1937	28733
246	20230710	152900	16931335963	1940	1940	1940	1940	0
247	20230710	152800	16931335963	1940	1940	1940	1940	0
248	20230710	152700	16931335963	1940	1940	1940	1940	0
249	20230710	152600	16931335963	1940	1940	1940	1940	0
250	20230710	152500	16931335963	1940	1940	1940	1940	0
251	20230710	152400	16931335963	1940	1940	1940	1940	0
252	20230710	152300	16931335963	1940	1940	1940	1940	0
253	20230710	152200	16931335963	1940	1940	1940	1940	0
254	20230710	152100	16931335963	1940	1940	1940	1940	0
255	20230710	152000	16931335963	1940	1940	1940	1940	0
256	20230710	151900	16931335963	1940	1925	1943	1923	25611
257	20230710	151800	16881883407	1923	1923	1924	1922	5714
258	20230710	151700	16870892420	1923	1924	1925	1921	3699
259	20230710	151600	16863776170	1920	1925	1925	1919	8182
260	20230710	151500	16848045483	1924	1925	1926	1924	6107
261	20230710	151400	16836292335	1924	1923	1928	1923	4198
262	20230710	151300	16828207361	1922	1925	1928	1921	7655
263	20230710	151200	16813484257	1925	1926	1929	1925	1662
264	20230710	151100	16810278479	1926	1916	1926	1916	11587
265	20230710	151000	16788037305	1916	1926	1927	1916	6201
266	20230710	150900	16776122406	1926	1932	1934	1925	11704
267	20230710	150800	16753517222	1932	1919	1932	1919	10559
268	20230710	150700	16733149829	1919	1913	1924	1913	16085
269	20230710	150600	16702294155	1907	1910	1912	1906	8389
270	20230710	150500	16686273453	1905	1903	1910	1903	714
271	20230710	150400	16684910587	1903	1910	1910	1902	87
272	20230710	150300	16684745022	1901	1910	1910	1900	378
273	20230710	150200	16684025059	1910	1906	1913	1890	4291
274	20230710	150100	16675855075	1906	1913	1916	1906	5258
275	20230710	150000	16665798469	1913	1900	1915	1898	4383
276	20230710	145900	16657429332	1898	1889	1899	1889	10213
277	20230710	145800	16638092754	1889	1888	1896	1888	5299
278	20230710	145700	16628069111	1889	1885	1890	1884	4413
279	20230710	145600	16619750598	1890	1890	1890	1884	482
280	20230710	145500	16618841862	1890	1885	1890	1884	8958
281	20230710	145400	16601950934	1885	1890	1890	1885	5592
282	20230710	145300	16591393501	1890	1892	1892	1889	8033
283	20230710	145200	16576209184	1891	1892	1892	1891	5345
284	20230710	145100	16566097574	1894	1896	1896	1894	1398
285	20230710	145000	16563449510	1894	1894	1894	1891	1613
286	20230710	144900	16560394491	1894	1900	1900	1894	795
287	20230710	144800	16558884010	1900	1890	1900	1890	4970
288	20230710	144700	16549471659	1890	1891	1892	1890	1375
289	20230710	144600	16546872864	1890	1886	1892	1886	1756
290	20230710	144500	16543554189	1884	1891	1891	1879	11205
291	20230710	144400	16522474192	1891	1882	1893	1880	5839
292	20230710	144300	16511467319	1881	1881	1894	1881	6022
293	20230710	144200	16500129141	1879	1882	1882	1879	31278
294	20230710	144100	16441314147	1882	1885	1885	1881	7441
295	20230710	144000	16427310273	1885	1893	1894	1885	16257
296	20230710	143900	16396649522	1886	1888	1894	1886	8457
297	20230710	143800	16380690204	1888	1890	1896	1887	14703
298	20230710	143700	16352916146	1889	1889	1892	1888	4230
299	20230710	143600	16344918795	1889	1892	1896	1889	3322
300	20230710	143500	16338632544	1896	1887	1896	1887	5563
301	20230710	143400	16328114504	1885	1887	1894	1882	17615
302	20230710	143300	16294887614	1887	1895	1896	1887	30314
303	20230710	143200	16237594531	1895	1902	1902	1895	673
304	20230710	143100	16236317920	1895	1897	1902	1893	5594
305	20230710	143000	16225715959	1897	1903	1904	1897	26842
306	20230710	142900	16174717226	1903	1904	1907	1903	6455
307	20230710	142800	16162425899	1905	1904	1905	1903	5651
308	20230710	142700	16151668694	1904	1908	1908	1903	12916
309	20230710	142600	16127059666	1908	1913	1913	1908	6557
310	20230710	142500	16114537232	1913	1913	1913	1909	3270
311	20230710	142400	16108291109	1913	1914	1914	1910	4467
312	20230710	142300	16099751304	1914	1915	1915	1911	2089
313	20230710	142200	16095753562	1915	1910	1915	1909	821
314	20230710	142100	16094185419	1908	1910	1910	1908	3390
315	20230710	142000	16087710541	1910	1913	1913	1908	268
316	20230710	141900	16087198694	1907	1905	1907	1904	4239
317	20230710	141800	16079118399	1905	1902	1906	1902	6801
318	20230710	141700	16066166649	1902	1906	1906	1902	15275
319	20230710	141600	16037081561	1905	1906	1906	1905	3120
320	20230710	141500	16031137404	1906	1905	1906	1905	5146
321	20230710	141400	16021333165	1905	1906	1911	1905	11628
322	20230710	141300	15999169849	1905	1905	1906	1902	6994
323	20230710	141200	15985857665	1905	1900	1906	1900	4239
324	20230710	141100	15977789992	1900	1914	1914	1900	39032
325	20230710	141000	15903329928	1914	1920	1920	1914	10584
326	20230710	140900	15883047709	1915	1927	1927	1915	32028
327	20230710	140800	15821504376	1927	1927	1929	1926	1105
328	20230710	140700	15819375138	1927	1932	1932	1927	4366
329	20230710	140600	15810948953	1932	1935	1935	1931	6122
330	20230710	140500	15799111989	1935	1939	1940	1935	5934
331	20230710	140400	15787614530	1940	1940	1940	1939	3668
332	20230710	140300	15780498612	1940	1941	1941	1940	883
333	20230710	140200	15778785060	1940	1941	1941	1940	1046
334	20230710	140100	15776755255	1941	1941	1941	1940	329
335	20230710	140000	15776116971	1941	1941	1941	1940	172
336	20230710	135900	15775783254	1940	1940	1940	1940	243
337	20230710	135800	15775311834	1940	1940	1941	1940	349
338	20230710	135700	15774634478	1940	1940	1941	1940	237
339	20230710	135600	15774174658	1948	1948	1948	1939	3333
340	20230710	135500	15767695505	1948	1950	1950	1948	348
341	20230710	135400	15767017449	1949	1951	1951	1949	1726
342	20230710	135300	15763651344	1950	1953	1953	1949	2268
343	20230710	135200	15759228426	1953	1952	1953	1952	254
344	20230710	135100	15758732413	1951	1952	1953	1951	2367
345	20230710	135000	15754111818	1953	1954	1954	1952	2260
346	20230710	134900	15749697289	1954	1957	1957	1953	1454
347	20230710	134800	15746854627	1956	1957	1961	1956	3780
348	20230710	134700	15739459683	1957	1959	1959	1956	2595
349	20230710	134600	15734379268	1958	1950	1958	1950	3773
350	20230710	134500	15726997562	1945	1944	1950	1944	5213
351	20230710	134400	15716835497	1948	1944	1948	1944	393
352	20230710	134300	15716071501	1944	1943	1948	1943	280
353	20230710	134200	15715527149	1943	1940	1943	1940	23
354	20230710	134100	15715482526	1948	1947	1948	1940	1678
355	20230710	134000	15712220708	1947	1947	1947	1946	2400
356	20230710	133900	15707549685	1947	1946	1947	1946	113
357	20230710	133800	15707329724	1943	1936	1946	1936	3647
358	20230710	133700	15700247600	1936	1936	1936	1936	2503
359	20230710	133600	15695401792	1936	1938	1938	1936	2785
360	20230710	133500	15690009375	1936	1936	1936	1936	0
361	20230710	133400	15690009375	1936	1936	1939	1936	8229
362	20230710	133300	15674077894	1936	1938	1938	1936	3353
363	20230710	133200	15667583314	1938	1937	1938	1937	1540
364	20230710	133100	15664598967	1937	1937	1937	1937	1036
365	20230710	133000	15662592235	1937	1938	1939	1937	1763
366	20230710	132900	15659175611	1938	1940	1940	1938	2518
367	20230710	132800	15654293559	1940	1940	1940	1940	185
368	20230710	132700	15653934659	1939	1939	1940	1939	418
369	20230710	132600	15653124130	1939	1940	1942	1939	3160
370	20230710	132500	15646996695	1941	1941	1942	1940	1923
371	20230710	132400	15643266010	1941	1941	1941	1941	165
372	20230710	132300	15642945745	1941	1941	1941	1940	610
373	20230710	132200	15641761746	1941	1941	1941	1940	1738
374	20230710	132100	15638389954	1940	1942	1944	1940	1268
375	20230710	132000	15635928555	1942	1941	1944	1941	1681
376	20230710	131900	15632664376	1944	1941	1944	1940	1256
377	20230710	131800	15630225177	1940	1940	1944	1940	2257
378	20230710	131700	15625846567	1940	1942	1942	1940	5046
379	20230710	131600	15616052932	1944	1942	1945	1941	2317
380	20230710	131500	15611552040	1942	1942	1945	1942	1213
381	20230710	131400	15609195968	1942	1944	1944	1941	7636
382	20230710	131300	15594362218	1945	1943	1945	1943	2571
383	20230710	131200	15589362689	1942	1942	1943	1942	2040
384	20230710	131100	15585400820	1942	1947	1947	1940	3904
385	20230710	131000	15577809427	1941	1940	1950	1940	9589
386	20230710	130900	15559133187	1939	1931	1943	1931	4019
387	20230710	130800	15551348412	1931	1931	1931	1929	496
388	20230710	130700	15550390853	1931	1931	1931	1931	1403
389	20230710	130600	15547681660	1931	1925	1931	1924	36561
390	20230710	130500	15477270114	1925	1925	1928	1924	4581
391	20230710	130400	15468454253	1924	1923	1924	1922	9549
392	20230710	130300	15450099841	1923	1927	1931	1923	17960
393	20230710	130200	15415502610	1927	1934	1935	1927	4686
394	20230710	130100	15406469113	1927	1932	1932	1926	14796
395	20230710	130000	15377929666	1933	1933	1935	1930	7677
396	20230710	125900	15363102323	1933	1930	1937	1930	2799
397	20230710	125800	15357698767	1930	1948	1948	1930	10968
398	20230710	125700	15336439514	1950	1951	1951	1940	29706
399	20230710	125600	15278564257	1951	1953	1953	1951	8955
400	20230710	125500	15261086398	1953	1954	1955	1952	658
401	20230710	125400	15259801470	1952	1951	1955	1951	7442
402	20230710	125300	15245277908	1952	1952	1956	1952	3593
403	20230710	125200	15238264304	1957	1952	1958	1952	433
404	20230710	125100	15237416998	1958	1951	1958	1951	1914
405	20230710	125000	15233675197	1951	1958	1958	1951	9298
406	20230710	124900	15215528003	1955	1959	1959	1955	4538
407	20230710	124800	15206649456	1959	1961	1961	1959	2859
408	20230710	124700	15201045776	1961	1966	1966	1960	7024
409	20230710	124600	15187266144	1965	1964	1965	1963	5096
410	20230710	124500	15177252715	1965	1964	1965	1964	9
411	20230710	124400	15177235031	1962	1963	1965	1962	962
412	20230710	124300	15175347237	1963	1965	1966	1962	1111
413	20230710	124200	15173165339	1966	1966	1966	1963	1737
414	20230710	124100	15169751840	1966	1962	1966	1962	612
415	20230710	124000	15168550278	1961	1961	1963	1961	322
416	20230710	123900	15167918648	1960	1955	1960	1955	3135
417	20230710	123800	15161784746	1955	1954	1955	1954	121
418	20230710	123700	15161548263	1951	1952	1955	1951	5316
419	20230710	123600	15151173211	1952	1951	1955	1951	708
420	20230710	123500	15149789596	1951	1954	1954	1951	4401
421	20230710	123400	15141198555	1952	1953	1954	1952	5723
422	20230710	123300	15130024539	1954	1955	1955	1952	8407
423	20230710	123200	15113606700	1955	1961	1961	1954	18800
424	20230710	123100	15076807668	1962	1962	1966	1961	359
425	20230710	123000	15076102052	1967	1967	1967	1960	4744
426	20230710	122900	15066788356	1966	1960	1966	1960	2468
427	20230710	122800	15061943748	1960	1959	1964	1958	10742
428	20230710	122700	15040897727	1959	1959	1959	1957	5136
429	20230710	122600	15030838862	1959	1967	1967	1959	19326
430	20230710	122500	14992919057	1967	1970	1970	1967	1396
431	20230710	122400	14990172584	1970	1977	1977	1970	18417
432	20230710	122300	14953837563	1978	1980	1980	1978	3671
433	20230710	122200	14946573941	1980	1979	1980	1979	1228
434	20230710	122100	14944143728	1979	1982	1982	1979	7
435	20230710	122000	14944129859	1982	1979	1982	1979	1494
436	20230710	121900	14941170224	1979	1978	1979	1978	187
437	20230710	121800	14940800213	1978	1977	1978	1977	1110
438	20230710	121700	14938605582	1977	1977	1979	1976	592
439	20230710	121600	14937435257	1979	1979	1979	1979	961
440	20230710	121500	14935533438	1979	1981	1981	1979	1044
441	20230710	121400	14933466161	1981	1985	1985	1979	673
442	20230710	121300	14932131586	1985	1985	1987	1985	3363
443	20230710	121200	14925454855	1987	1988	1988	1975	624
444	20230710	121100	14924221484	1988	1988	1990	1975	3862
445	20230710	121000	14916567565	1989	1987	1990	1986	1070
446	20230710	120900	14914439882	1988	1988	1989	1987	1679
447	20230710	120800	14911101746	1988	1979	1988	1976	7074
448	20230710	120700	14897102302	1979	1983	1983	1979	1042
449	20230710	120600	14895038969	1983	1983	1983	1980	1469
450	20230710	120500	14892127315	1983	1988	1988	1983	18483
451	20230710	120400	14855422079	1986	1988	1989	1986	3993
452	20230710	120300	14847487480	1988	1987	1988	1986	4444
453	20230710	120200	14838661216	1986	1988	1988	1986	6086
454	20230710	120100	14826568834	1987	1988	1989	1987	1866
455	20230710	120000	14822860398	1989	1989	1990	1989	1752
456	20230710	115900	14819375612	1989	1990	1990	1989	55
457	20230710	115800	14819266167	1990	1988	1990	1987	2319
458	20230710	115700	14814655084	1989	1988	1989	1988	481
459	20230710	115600	14813698855	1987	1986	1987	1986	1949
460	20230710	115500	14809828058	1987	1984	1987	1983	2094
461	20230710	115400	14805671561	1983	1985	1988	1983	2711
462	20230710	115300	14800288277	1985	1986	1987	1979	1618
463	20230710	115200	14797078385	1986	1976	1986	1976	3950
464	20230710	115100	14789270874	1976	1976	1976	1974	667
465	20230710	115000	14787953026	1976	1975	1976	1971	144
466	20230710	114900	14787668636	1975	1975	1976	1969	464
467	20230710	114800	14786753112	1975	1965	1975	1965	1713
468	20230710	114700	14783384130	1964	1962	1965	1961	6041
469	20230710	114600	14771528240	1962	1964	1965	1961	7706
470	20230710	114500	14756404918	1962	1970	1970	1962	18684
471	20230710	114400	14719652264	1970	1975	1975	1969	1853
472	20230710	114300	14715995088	1975	1976	1976	1968	1153
473	20230710	114200	14713724152	1970	1974	1974	1966	13390
474	20230710	114100	14687366485	1970	1971	1973	1967	11206
475	20230710	114000	14665299863	1970	1977	1977	1970	12631
476	20230710	113900	14640391097	1975	1979	1979	1973	9016
477	20230710	113800	14622579727	1978	1977	1979	1974	7776
478	20230710	113700	14607219742	1977	1984	1988	1976	30296
479	20230710	113600	14547218513	1984	1990	1990	1984	11904
480	20230710	113500	14523577999	1990	1991	1991	1988	2234
481	20230710	113400	14519136401	1991	1990	1991	1988	5010
482	20230710	113300	14509162372	1990	1990	1990	1987	1322
483	20230710	113200	14506531601	1990	1990	1990	1987	4450
484	20230710	113100	14497681309	1991	1990	1991	1990	3341
485	20230710	113000	14491030229	1991	1992	1992	1991	2185
486	20230710	112900	14486679851	1991	1991	1994	1991	3428
487	20230710	112800	14479852061	1992	1994	1994	1992	1830
488	20230710	112700	14476206089	1992	2000	2000	1992	12990
489	20230710	112600	14450299562	2000	1998	2000	1996	1307
490	20230710	112500	14447689489	1997	1999	2000	1997	3700
491	20230710	112400	14440290556	1999	2005	2005	1999	2083
492	20230710	112300	14436126267	1999	1997	2005	1995	5619
493	20230710	112200	14424893420	1997	1997	1997	1995	2098
494	20230710	112100	14420705139	1997	1999	1999	1997	2188
495	20230710	112000	14416332452	2000	2005	2005	1999	6299
496	20230710	111900	14403734922	2005	2005	2010	2005	1034
497	20230710	111800	14401661617	2005	2005	2010	2000	4592
498	20230710	111700	14392456392	2005	1995	2005	1994	7241
499	20230710	111600	14377989587	1995	1995	1997	1994	4735
500	20230710	111500	14368543631	1997	1995	2005	1990	3771
501	20230710	111400	14361019697	1995	1986	1996	1984	5994
502	20230710	111300	14349103962	1996	1990	1996	1982	13080
503	20230710	111200	14323115208	1990	1996	1997	1990	2756
504	20230710	111100	14317627712	1996	1997	2005	1990	3859
505	20230710	111000	14309929324	1997	1999	2005	1997	5980
506	20230710	110900	14297977839	2005	1990	2005	1990	1609
507	20230710	110800	14294760766	1991	1983	1991	1983	6970
508	20230710	110700	14280901489	1985	1982	1988	1982	4256
509	20230710	110600	14272464372	1983	1987	1989	1982	14890
510	20230710	110500	14242899784	1990	1991	1991	1986	6922
511	20230710	110400	14229132518	1996	1989	1996	1981	36724
512	20230710	110300	14156189295	1990	2000	2000	1990	40616
513	20230710	110200	14075112443	1999	2000	2005	1999	6796
514	20230710	110100	14061519679	2005	2005	2005	1999	11359
515	20230710	110000	14038786844	2000	2010	2010	2000	15306
516	20230710	105900	14008148724	2010	2010	2010	2000	14410
517	20230710	105800	13979238134	2010	2000	2025	2000	9693
518	20230710	105700	13959707049	2000	2005	2010	2000	19797
519	20230710	105600	13920021534	2010	1999	2010	1999	12107
520	20230710	105500	13895760078	2000	2015	2015	1999	79387
521	20230710	105400	13736532354	2015	2020	2025	2015	2889
522	20230710	105300	13730701759	2020	2025	2025	2015	17233
523	20230710	105200	13695890144	2020	2025	2030	2020	18242
524	20230710	105100	13658929824	2020	2035	2035	2020	8461
525	20230710	105000	13641782739	2030	2020	2035	2015	16822
526	20230710	104900	13607763314	2020	2015	2025	2015	19550
527	20230710	104800	13568293719	2020	2030	2030	2015	28914
528	20230710	104700	13509842899	2030	2030	2040	2020	44537
529	20230710	104600	13419651649	2025	2040	2045	2025	58529
530	20230710	104500	13300729869	2045	2045	2045	2040	13762
531	20230710	104400	13272647099	2040	2050	2050	2035	21724
532	20230710	104300	13228315794	2045	2035	2055	2035	35373
533	20230710	104200	13155986079	2040	2040	2050	2035	26342
534	20230710	104100	13102210939	2045	2050	2055	2030	27424
535	20230710	104000	13046231579	2050	2040	2050	2025	45185
536	20230710	103900	12954266619	2030	2040	2070	2020	72703
537	20230710	103800	12806175039	2040	2040	2065	2030	52094
538	20230710	103700	12699434659	2040	2060	2060	2020	101431
539	20230710	103600	12493060534	2060	2050	2090	2045	142778
540	20230710	103500	12198399284	2040	2085	2090	2035	167530
541	20230710	103400	11853466874	2085	2085	2150	2050	495570
542	20230710	103300	10813670319	2090	2005	2140	2005	763300
543	20230710	103200	9220089009	2005	2005	2010	2000	4732
544	20230710	103100	9210588794	2005	2000	2005	2000	760
545	20230710	103000	9209065284	2000	1999	2010	1997	6120
546	20230710	102900	9196803753	1999	2000	2000	1995	2259
547	20230710	102800	9192294756	1995	1990	1996	1988	5587
548	20230710	102700	9181154758	1990	1995	1996	1990	1289
549	20230710	102600	9178583664	1995	1981	1996	1981	4324
550	20230710	102500	9169989480	1982	1984	1984	1981	5458
551	20230710	102400	9159171059	1984	1986	1986	1984	2634
552	20230710	102300	9153943485	1986	1984	1989	1983	2501
553	20230710	102200	9148980732	1990	1992	1992	1981	14050
554	20230710	102100	9121033664	1995	1999	1999	1991	4946
555	20230710	102000	9111168855	1999	2010	2015	1999	3405
556	20230710	101900	9104342501	2015	2020	2035	2010	29326
557	20230710	101800	9045016431	2020	1989	2035	1989	69405
558	20230710	101700	8905071066	1990	1955	1990	1955	78215
559	20230710	101600	8751461264	1956	1956	1956	1955	3595
560	20230710	101500	8744431577	1956	1956	1957	1956	2766
561	20230710	101400	8739020076	1956	1955	1958	1955	6674
562	20230710	101300	8725961180	1955	1957	1958	1954	20265
563	20230710	101200	8686327640	1958	1957	1958	1956	6269
564	20230710	101100	8674059924	1958	1957	1958	1956	5888
565	20230710	101000	8662537613	1955	1960	1960	1955	20206
566	20230710	100900	8622988697	1960	1967	1967	1960	11249
567	20230710	100800	8600926511	1964	1970	1974	1964	24914
568	20230710	100700	8551905031	1970	1976	1976	1969	16244
569	20230710	100600	8519898431	1976	1975	1979	1970	5481
570	20230710	100500	8509081600	1975	1985	1985	1975	14802
571	20230710	100400	8479775232	1984	1985	1993	1984	2722
572	20230710	100300	8474372231	1985	1998	1998	1985	8577
573	20230710	100200	8457302595	2000	2000	2000	1993	3971
574	20230710	100100	8449374617	2000	2005	2015	1997	19856
575	20230710	100000	8409592599	2015	1994	2015	1991	10328
576	20230710	095900	8388900565	1994	1993	1994	1982	33239
577	20230710	095800	8322759570	1993	1993	1994	1991	11258
578	20230710	095700	8300322906	1993	1980	1993	1980	11117
579	20230710	095600	8278244021	1983	1978	1983	1978	2734
580	20230710	095500	8272831276	1978	1981	1983	1978	1607
581	20230710	095400	8269648223	1982	1982	1986	1982	14387
582	20230710	095300	8241109286	1982	1968	1982	1968	11901
583	20230710	095200	8217609277	1968	1958	1968	1958	16556
584	20230710	095100	8185136539	1958	1966	1968	1956	40302
585	20230710	095000	8106129052	1966	1985	1985	1962	46734
586	20230710	094900	8013832753	1983	1983	1988	1983	14460
587	20230710	094800	7985146657	1988	2010	2010	1979	64633
588	20230710	094700	7856294936	2010	2025	2025	2010	22001
589	20230710	094600	7811858386	2025	2035	2045	2025	74001
590	20230710	094500	7660919871	2040	2020	2045	2020	29476
591	20230710	094400	7600946411	2030	2030	2035	2015	23380
592	20230710	094300	7553585221	2020	2030	2040	2015	41864
593	20230710	094200	7468608636	2030	2010	2030	2010	33897
594	20230710	094100	7399981821	2015	2015	2015	2005	48658
595	20230710	094000	7302128506	2010	1999	2015	1998	16248
596	20230710	093900	7269515833	1999	1998	2000	1998	10017
597	20230710	093800	7249491762	1998	1988	1999	1988	17448
598	20230710	093700	7214725825	1988	1980	1989	1979	28795
599	20230710	093600	7157640830	1980	1983	1987	1976	25317
600	20230710	093500	7107490088	1980	1990	1994	1977	14271
601	20230710	093400	7079185886	1990	2000	2000	1990	18957
602	20230710	093300	7041331739	2000	2005	2005	2000	11138
603	20230710	093200	7019016884	2005	2010	2015	1999	18714
604	20230710	093100	6981475694	2005	1975	2025	1973	37370
605	20230710	093000	6906887210	1973	1998	1998	1966	94445
606	20230710	092900	6720150302	1999	2015	2015	1982	108951
607	20230710	092800	6502390008	2015	2040	2040	2005	78572
608	20230710	092700	6343932013	2040	2045	2045	2025	43768
609	20230710	092600	6254925443	2040	2050	2055	2035	34224
610	20230710	092500	6184938603	2045	2045	2050	2040	50797
611	20230710	092400	6080952053	2045	2030	2045	2015	65242
612	20230710	092300	5948513468	2030	2045	2045	2025	44961
613	20230710	092200	5857366823	2040	2060	2060	2025	54156
614	20230710	092100	5747123088	2060	2050	2065	2040	47067
615	20230710	092000	5650757573	2050	2075	2075	2045	36507
616	20230710	091900	5575463888	2075	2055	2080	2050	76320
617	20230710	091800	5417591548	2055	2035	2055	2035	62982
618	20230710	091700	5288822393	2030	2020	2035	2020	57294
619	20230710	091600	5172752643	2020	2035	2035	2015	68727
620	20230710	091500	5033824193	2030	2055	2055	2015	76529
621	20230710	091400	4877940528	2055	2065	2080	2050	52748
622	20230710	091300	4769329203	2060	2080	2090	2060	48140
623	20230710	091200	4669317218	2090	2075	2095	2070	37537
624	20230710	091100	4591099728	2060	2065	2085	2055	42653
625	20230710	091000	4503083673	2060	2075	2080	2045	135573
626	20230710	090900	4224031388	2075	2115	2120	2070	114475
627	20230710	090800	3984380438	2105	2095	2120	2095	101581
628	20230710	090700	3770279218	2095	2080	2105	2070	88922
629	20230710	090600	3584500368	2080	2130	2145	2060	280495
630	20230710	090500	2992899033	2140	2075	2150	2060	478900
631	20230710	090400	1978414733	2075	2065	2075	2025	216326
632	20230710	090300	1534542178	2070	2075	2080	2070	127039
633	20230710	090200	1270916468	2105	2105	2105	2105	0
634	20230710	090100	1270916468	2105	1960	2110	1957	483385
635	20230710	090000	283574602	1979	1921	1979	1921	145993