KissMeData/096630/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194600	12909934247	1964	1964	1964	1964	115187
3	20230728	194500	12909934247	1964	1964	1964	1964	0
4	20230728	194400	12909934247	1964	1964	1964	1964	0
5	20230728	194300	12909934247	1964	1964	1964	1964	0
6	20230728	194200	12909934247	1964	1964	1964	1964	0
7	20230728	194100	12909934247	1964	1964	1964	1964	0
8	20230728	194000	12909934247	1964	1964	1964	1964	0
9	20230728	193900	12909934247	1964	1964	1964	1964	0
10	20230728	193800	12909934247	1964	1964	1964	1964	0
11	20230728	193700	12909934247	1964	1964	1964	1964	0
12	20230728	193600	12909934247	1964	1964	1964	1964	0
13	20230728	193500	12909934247	1964	1964	1964	1964	0
14	20230728	193400	12909934247	1964	1964	1964	1964	0
15	20230728	193300	12909934247	1964	1964	1964	1964	0
16	20230728	193200	12909934247	1964	1964	1964	1964	0
17	20230728	193100	12909934247	1964	1964	1964	1964	0
18	20230728	193000	12909934247	1964	1964	1964	1964	0
19	20230728	192900	12909934247	1964	1964	1964	1964	0
20	20230728	192800	12909934247	1964	1964	1964	1964	0
21	20230728	192700	12909934247	1964	1964	1964	1964	0
22	20230728	192600	12909934247	1964	1964	1964	1964	0
23	20230728	192500	12909934247	1964	1964	1964	1964	0
24	20230728	192400	12909934247	1964	1964	1964	1964	0
25	20230728	192300	12909934247	1964	1964	1964	1964	0
26	20230728	192200	12909934247	1964	1964	1964	1964	0
27	20230728	192100	12909934247	1964	1964	1964	1964	0
28	20230728	192000	12909934247	1964	1964	1964	1964	0
29	20230728	191900	12909934247	1964	1964	1964	1964	0
30	20230728	191800	12909934247	1964	1964	1964	1964	0
31	20230728	191700	12909934247	1964	1964	1964	1964	0
32	20230728	191600	12909934247	1964	1964	1964	1964	115187
33	20230728	191500	12909934247	1964	1964	1964	1964	0
34	20230728	191400	12909934247	1964	1964	1964	1964	0
35	20230728	191300	12909934247	1964	1964	1964	1964	0
36	20230728	191200	12909934247	1964	1964	1964	1964	0
37	20230728	191100	12909934247	1964	1964	1964	1964	0
38	20230728	191000	12909934247	1964	1964	1964	1964	0
39	20230728	190900	12909934247	1964	1964	1964	1964	0
40	20230728	190800	12909934247	1964	1964	1964	1964	0
41	20230728	190700	12909934247	1964	1964	1964	1964	0
42	20230728	190600	12909934247	1964	1964	1964	1964	0
43	20230728	190500	12909934247	1964	1964	1964	1964	0
44	20230728	190400	12909934247	1964	1964	1964	1964	0
45	20230728	190300	12909934247	1964	1964	1964	1964	0
46	20230728	190200	12909934247	1964	1964	1964	1964	0
47	20230728	190100	12909934247	1964	1964	1964	1964	0
48	20230728	190000	12909934247	1964	1964	1964	1964	0
49	20230728	185900	12909934247	1964	1964	1964	1964	0
50	20230728	185800	12909934247	1964	1964	1964	1964	0
51	20230728	185700	12909934247	1964	1964	1964	1964	0
52	20230728	185600	12909934247	1964	1964	1964	1964	0
53	20230728	185500	12909934247	1964	1964	1964	1964	0
54	20230728	185400	12909934247	1964	1964	1964	1964	0
55	20230728	185300	12909934247	1964	1964	1964	1964	0
56	20230728	185200	12909934247	1964	1964	1964	1964	0
57	20230728	185100	12909934247	1964	1964	1964	1964	0
58	20230728	185000	12909934247	1964	1964	1964	1964	0
59	20230728	184900	12909934247	1964	1964	1964	1964	0
60	20230728	184800	12909934247	1964	1964	1964	1964	0
61	20230728	184700	12909934247	1964	1964	1964	1964	0
62	20230728	184600	12909934247	1964	1964	1964	1964	115187
63	20230728	184500	12909934247	1964	1964	1964	1964	0
64	20230728	184400	12909934247	1964	1964	1964	1964	0
65	20230728	184300	12909934247	1964	1964	1964	1964	0
66	20230728	184200	12909934247	1964	1964	1964	1964	0
67	20230728	184100	12909934247	1964	1964	1964	1964	0
68	20230728	184000	12909934247	1964	1964	1964	1964	0
69	20230728	183900	12909934247	1964	1964	1964	1964	0
70	20230728	183800	12909934247	1964	1964	1964	1964	0
71	20230728	183700	12909934247	1964	1964	1964	1964	0
72	20230728	183600	12909934247	1964	1964	1964	1964	0
73	20230728	183500	12909934247	1964	1964	1964	1964	0
74	20230728	183400	12909934247	1964	1964	1964	1964	0
75	20230728	183300	12909934247	1964	1964	1964	1964	0
76	20230728	183200	12909934247	1964	1964	1964	1964	0
77	20230728	183100	12909934247	1964	1964	1964	1964	0
78	20230728	183000	12909934247	1964	1964	1964	1964	0
79	20230728	182900	12909934247	1964	1964	1964	1964	0
80	20230728	182800	12909934247	1964	1964	1964	1964	0
81	20230728	182700	12909934247	1964	1964	1964	1964	0
82	20230728	182600	12909934247	1964	1964	1964	1964	0
83	20230728	182500	12909934247	1964	1964	1964	1964	0
84	20230728	182400	12909934247	1964	1964	1964	1964	0
85	20230728	182300	12909934247	1964	1964	1964	1964	0
86	20230728	182200	12909934247	1964	1964	1964	1964	0
87	20230728	182100	12909934247	1964	1964	1964	1964	0
88	20230728	182000	12909934247	1964	1964	1964	1964	0
89	20230728	181900	12909934247	1964	1964	1964	1964	0
90	20230728	181800	12909934247	1964	1964	1964	1964	0
91	20230728	181700	12909934247	1964	1964	1964	1964	0
92	20230728	181600	12909934247	1964	1964	1964	1964	115187
93	20230728	181500	12909934247	1964	1964	1964	1964	0
94	20230728	181400	12909934247	1964	1964	1964	1964	0
95	20230728	181300	12909934247	1964	1964	1964	1964	0
96	20230728	181200	12909934247	1964	1964	1964	1964	0
97	20230728	181100	12909934247	1964	1964	1964	1964	0
98	20230728	181000	12909934247	1964	1964	1964	1964	0
99	20230728	180900	12909934247	1964	1964	1964	1964	0
100	20230728	180800	12909934247	1964	1964	1964	1964	0
101	20230728	180700	12909934247	1964	1964	1964	1964	0
102	20230728	180600	12909934247	1964	1964	1964	1964	0
103	20230728	180500	12909934247	1964	1964	1964	1964	0
104	20230728	180400	12909934247	1964	1964	1964	1964	0
105	20230728	180300	12909934247	1964	1964	1964	1964	0
106	20230728	180200	12909934247	1964	1964	1964	1964	0
107	20230728	180100	12909934247	1964	1964	1964	1964	0
108	20230728	180000	12909934247	1964	1964	1964	1964	0
109	20230728	175900	12909934247	1964	1964	1964	1964	0
110	20230728	175800	12909934247	1964	1964	1964	1964	0
111	20230728	175700	12909934247	1964	1964	1964	1964	0
112	20230728	175600	12909934247	1964	1964	1964	1964	0
113	20230728	175500	12909934247	1964	1964	1964	1964	0
114	20230728	175400	12909934247	1964	1964	1964	1964	0
115	20230728	175300	12909934247	1964	1964	1964	1964	0
116	20230728	175200	12909934247	1964	1964	1964	1964	0
117	20230728	175100	12909934247	1964	1964	1964	1964	0
118	20230728	175000	12909934247	1964	1964	1964	1964	0
119	20230728	174900	12909934247	1964	1964	1964	1964	0
120	20230728	174800	12909934247	1964	1964	1964	1964	0
121	20230728	174700	12909934247	1964	1964	1964	1964	0
122	20230728	174600	12909934247	1964	1964	1964	1964	115187
123	20230728	174500	12909934247	1964	1964	1964	1964	0
124	20230728	174400	12909934247	1964	1964	1964	1964	0
125	20230728	174300	12909934247	1964	1964	1964	1964	0
126	20230728	174200	12909934247	1964	1964	1964	1964	0
127	20230728	174100	12909934247	1964	1964	1964	1964	0
128	20230728	174000	12909934247	1964	1964	1964	1964	0
129	20230728	173900	12909934247	1964	1964	1964	1964	0
130	20230728	173800	12909934247	1964	1964	1964	1964	0
131	20230728	173700	12909934247	1964	1964	1964	1964	0
132	20230728	173600	12909934247	1964	1964	1964	1964	0
133	20230728	173500	12909934247	1964	1964	1964	1964	0
134	20230728	173400	12909934247	1964	1964	1964	1964	0
135	20230728	173300	12909934247	1964	1964	1964	1964	0
136	20230728	173200	12909934247	1964	1964	1964	1964	0
137	20230728	173100	12909934247	1964	1964	1964	1964	0
138	20230728	173000	12909934247	1964	1964	1964	1964	0
139	20230728	172900	12909934247	1964	1964	1964	1964	0
140	20230728	172800	12909934247	1964	1964	1964	1964	0
141	20230728	172700	12909934247	1964	1964	1964	1964	0
142	20230728	172600	12909934247	1964	1964	1964	1964	0
143	20230728	172500	12909934247	1964	1964	1964	1964	0
144	20230728	172400	12909934247	1964	1964	1964	1964	0
145	20230728	172300	12909934247	1964	1964	1964	1964	0
146	20230728	172200	12909934247	1964	1964	1964	1964	0
147	20230728	172100	12909934247	1964	1964	1964	1964	0
148	20230728	172000	12909934247	1964	1964	1964	1964	0
149	20230728	171900	12909934247	1964	1964	1964	1964	0
150	20230728	171800	12909934247	1964	1964	1964	1964	0
151	20230728	171700	12909934247	1964	1964	1964	1964	0
152	20230728	171600	12909934247	1964	1964	1964	1964	115187
153	20230728	171500	12909934247	1964	1964	1964	1964	0
154	20230728	171400	12909934247	1964	1964	1964	1964	0
155	20230728	171300	12909934247	1964	1964	1964	1964	0
156	20230728	171200	12909934247	1964	1964	1964	1964	0
157	20230728	171100	12909934247	1964	1964	1964	1964	0
158	20230728	171000	12909934247	1964	1964	1964	1964	0
159	20230728	170900	12909934247	1964	1964	1964	1964	0
160	20230728	170800	12909934247	1964	1964	1964	1964	0
161	20230728	170700	12909934247	1964	1964	1964	1964	0
162	20230728	170600	12909934247	1964	1964	1964	1964	0
163	20230728	170500	12909934247	1964	1964	1964	1964	0
164	20230728	170400	12909934247	1964	1964	1964	1964	0
165	20230728	170300	12909934247	1964	1964	1964	1964	0
166	20230728	170200	12909934247	1964	1964	1964	1964	0
167	20230728	170100	12909934247	1964	1964	1964	1964	0
168	20230728	170000	12909934247	1964	1964	1964	1964	0
169	20230728	165900	12909934247	1964	1964	1964	1964	0
170	20230728	165800	12909934247	1964	1964	1964	1964	0
171	20230728	165700	12909934247	1964	1964	1964	1964	0
172	20230728	165600	12909934247	1964	1964	1964	1964	0
173	20230728	165500	12909934247	1964	1964	1964	1964	0
174	20230728	165400	12909934247	1964	1964	1964	1964	0
175	20230728	165300	12909934247	1964	1964	1964	1964	0
176	20230728	165200	12909934247	1964	1964	1964	1964	0
177	20230728	165100	12909934247	1964	1964	1964	1964	0
178	20230728	165000	12909934247	1964	1964	1964	1964	0
179	20230728	164900	12909934247	1964	1964	1964	1964	0
180	20230728	164800	12909934247	1964	1964	1964	1964	0
181	20230728	164700	12909934247	1964	1964	1964	1964	0
182	20230728	164600	12909934247	1964	1964	1964	1964	115187
183	20230728	164500	12909934247	1964	1964	1964	1964	0
184	20230728	164400	12909934247	1964	1964	1964	1964	0
185	20230728	164300	12909934247	1964	1964	1964	1964	0
186	20230728	164200	12909934247	1964	1964	1964	1964	0
187	20230728	164100	12909934247	1964	1964	1964	1964	0
188	20230728	164000	12909934247	1964	1964	1964	1964	0
189	20230728	163900	12909934247	1964	1964	1964	1964	0
190	20230728	163800	12909934247	1964	1964	1964	1964	0
191	20230728	163700	12909934247	1964	1964	1964	1964	0
192	20230728	163600	12909934247	1964	1964	1964	1964	0
193	20230728	163500	12909934247	1964	1964	1964	1964	0
194	20230728	163400	12909934247	1964	1964	1964	1964	0
195	20230728	163300	12909934247	1964	1964	1964	1964	0
196	20230728	163200	12909934247	1964	1964	1964	1964	0
197	20230728	163100	12909934247	1964	1964	1964	1964	0
198	20230728	163000	12909934247	1964	1964	1964	1964	0
199	20230728	162900	12909934247	1964	1964	1964	1964	0
200	20230728	162800	12909934247	1964	1964	1964	1964	0
201	20230728	162700	12909934247	1964	1964	1964	1964	0
202	20230728	162600	12909934247	1964	1964	1964	1964	0
203	20230728	162500	12909934247	1964	1964	1964	1964	0
204	20230728	162400	12909934247	1964	1964	1964	1964	0
205	20230728	162300	12909934247	1964	1964	1964	1964	0
206	20230728	162200	12909934247	1964	1964	1964	1964	0
207	20230728	162100	12909934247	1964	1964	1964	1964	0
208	20230728	162000	12909934247	1964	1964	1964	1964	0
209	20230728	161900	12909934247	1964	1964	1964	1964	0
210	20230728	161800	12909934247	1964	1964	1964	1964	0
211	20230728	161700	12909934247	1964	1964	1964	1964	0
212	20230728	161600	12909934247	1964	1964	1964	1964	115187
213	20230728	161500	12909934247	1964	1964	1964	1964	0
214	20230728	161400	12909934247	1964	1964	1964	1964	0
215	20230728	161300	12909934247	1964	1964	1964	1964	0
216	20230728	161200	12909934247	1964	1964	1964	1964	0
217	20230728	161100	12909934247	1964	1964	1964	1964	0
218	20230728	161000	12909934247	1964	1964	1964	1964	0
219	20230728	160900	12909934247	1964	1964	1964	1964	0
220	20230728	160800	12909934247	1964	1964	1964	1964	0
221	20230728	160700	12909934247	1964	1964	1964	1964	0
222	20230728	160600	12909934247	1964	1964	1964	1964	0
223	20230728	160500	12909934247	1964	1964	1964	1964	0
224	20230728	160400	12909934247	1964	1964	1964	1964	0
225	20230728	160300	12909934247	1964	1964	1964	1964	0
226	20230728	160200	12909934247	1964	1964	1964	1964	0
227	20230728	160100	12909934247	1964	1964	1964	1964	0
228	20230728	160000	12909934247	1964	1964	1964	1964	0
229	20230728	155900	12909934247	1964	1964	1964	1964	0
230	20230728	155800	12909934247	1964	1964	1964	1964	0
231	20230728	155700	12909934247	1964	1964	1964	1964	0
232	20230728	155600	12909934247	1964	1964	1964	1964	0
233	20230728	155500	12909934247	1964	1964	1964	1964	0
234	20230728	155400	12909934247	1964	1964	1964	1964	0
235	20230728	155300	12909934247	1964	1964	1964	1964	0
236	20230728	155200	12909934247	1964	1964	1964	1964	0
237	20230728	155100	12909934247	1964	1964	1964	1964	0
238	20230728	155000	12909934247	1964	1964	1964	1964	0
239	20230728	154900	12909934247	1964	1964	1964	1964	0
240	20230728	154800	12909934247	1964	1964	1964	1964	0
241	20230728	154700	12909934247	1964	1964	1964	1964	0
242	20230728	154600	12909934247	1964	1964	1964	1964	115187
243	20230728	154500	12909934247	1964	1964	1964	1964	0
244	20230728	154400	12909934247	1964	1964	1964	1964	0
245	20230728	154300	12909934247	1964	1964	1964	1964	0
246	20230728	154200	12909934247	1964	1964	1964	1964	0
247	20230728	154100	12909934247	1964	1964	1964	1964	0
248	20230728	154000	12909934247	1964	1964	1964	1964	0
249	20230728	153900	12909934247	1964	1964	1964	1964	0
250	20230728	153800	12909934247	1964	1964	1964	1964	0
251	20230728	153700	12909934247	1964	1964	1964	1964	0
252	20230728	153600	12909934247	1964	1964	1964	1964	0
253	20230728	153500	12909934247	1964	1964	1964	1964	0
254	20230728	153400	12909934247	1964	1964	1964	1964	0
255	20230728	153300	12909934247	1964	1964	1964	1964	0
256	20230728	153200	12909934247	1964	1964	1964	1964	0
257	20230728	153100	12909934247	1964	1964	1964	1964	0
258	20230728	153000	12909934247	1964	1964	1964	1964	115187
259	20230728	152900	12683706979	1965	1965	1965	1965	0
260	20230728	152800	12683706979	1965	1965	1965	1965	0
261	20230728	152700	12683706979	1965	1965	1965	1965	0
262	20230728	152600	12683706979	1965	1965	1965	1965	0
263	20230728	152500	12683706979	1965	1965	1965	1965	0
264	20230728	152400	12683706979	1965	1965	1965	1965	0
265	20230728	152300	12683706979	1965	1965	1965	1965	0
266	20230728	152200	12683706979	1965	1965	1965	1965	0
267	20230728	152100	12683706979	1965	1965	1965	1965	0
268	20230728	152000	12683706979	1965	1965	1965	1965	0
269	20230728	151900	12683706979	1965	1965	1967	1957	40331
270	20230728	151800	12604476878	1965	1959	1965	1959	19261
271	20230728	151700	12566695641	1960	1952	1960	1951	16607
272	20230728	151600	12534253117	1952	1951	1952	1948	28332
273	20230728	151500	12478986621	1950	1943	1953	1943	17168
274	20230728	151400	12445553727	1943	1940	1943	1939	12788
275	20230728	151300	12420739579	1940	1938	1940	1937	8065
276	20230728	151200	12405108591	1937	1938	1938	1935	13672
277	20230728	151100	12378632430	1938	1933	1938	1933	16888
278	20230728	151000	12345927528	1934	1933	1934	1932	2855
279	20230728	150900	12340408441	1931	1933	1933	1931	5806
280	20230728	150800	12329188286	1931	1931	1933	1931	7735
281	20230728	150700	12314244085	1931	1930	1931	1929	2125
282	20230728	150600	12310142278	1930	1929	1930	1929	6121
283	20230728	150500	12298332576	1929	1931	1931	1929	7499
284	20230728	150400	12283861882	1931	1933	1933	1930	5642
285	20230728	150300	12272971457	1933	1931	1934	1930	20002
286	20230728	150200	12234333184	1931	1930	1932	1929	5438
287	20230728	150100	12223840778	1929	1932	1932	1929	2692
288	20230728	150000	12218643943	1933	1931	1933	1928	35105
289	20230728	145900	12150919223	1932	1936	1936	1932	19723
290	20230728	145800	12112770728	1937	1935	1937	1935	6182
291	20230728	145700	12100804050	1935	1935	1935	1934	1418
292	20230728	145600	12098060720	1935	1936	1937	1934	17054
293	20230728	145500	12065055334	1936	1935	1937	1935	3146
294	20230728	145400	12058964783	1936	1935	1937	1935	4682
295	20230728	145300	12049902707	1934	1935	1936	1934	2545
296	20230728	145200	12044977951	1934	1935	1936	1934	9340
297	20230728	145100	12026908676	1935	1934	1935	1934	2170
298	20230728	145000	12022710928	1934	1934	1935	1933	4469
299	20230728	144900	12014069992	1935	1934	1935	1933	1911
300	20230728	144800	12010373993	1934	1933	1934	1933	457
301	20230728	144700	12009490576	1934	1938	1938	1934	22916
302	20230728	144600	11965140845	1938	1937	1938	1936	6469
303	20230728	144500	11952613410	1936	1936	1938	1935	7151
304	20230728	144400	11938767289	1936	1932	1936	1932	9784
305	20230728	144300	11919839930	1932	1930	1932	1930	6640
306	20230728	144200	11907016076	1930	1927	1930	1926	33209
307	20230728	144100	11842985727	1927	1927	1928	1926	6413
308	20230728	144000	11830627430	1927	1927	1927	1926	3550
309	20230728	143900	11823787907	1926	1925	1926	1916	11500
310	20230728	143800	11801673331	1925	1925	1925	1922	2956
311	20230728	143700	11795986861	1925	1924	1926	1916	13713
312	20230728	143600	11769648843	1923	1917	1923	1917	13938
313	20230728	143500	11742895419	1918	1918	1918	1917	1827
314	20230728	143400	11739391736	1918	1919	1919	1917	1532
315	20230728	143300	11736453286	1919	1918	1919	1917	5928
316	20230728	143200	11725087229	1917	1918	1918	1916	9366
317	20230728	143100	11707132785	1919	1918	1921	1917	8314
318	20230728	143000	11691177288	1918	1914	1918	1914	9799
319	20230728	142900	11672417318	1914	1916	1917	1914	6751
320	20230728	142800	11659490672	1917	1917	1918	1915	11750
321	20230728	142700	11636984188	1916	1924	1924	1916	24595
322	20230728	142600	11589786327	1924	1922	1924	1922	2770
323	20230728	142500	11584462017	1923	1920	1926	1919	10042
324	20230728	142400	11565171425	1919	1927	1927	1919	24733
325	20230728	142300	11517583818	1928	1920	1928	1920	4760
326	20230728	142200	11508428792	1920	1931	1932	1920	19435
327	20230728	142100	11471033519	1931	1924	1932	1924	21337
328	20230728	142000	11429882506	1924	1922	1924	1922	6863
329	20230728	141900	11416683590	1921	1919	1922	1916	11942
330	20230728	141800	11393768908	1919	1918	1921	1917	46939
331	20230728	141700	11303684247	1917	1911	1920	1911	51861
332	20230728	141600	11204348322	1911	1902	1911	1902	52270
333	20230728	141500	11104619146	1902	1901	1902	1890	95271
334	20230728	141400	10923954701	1900	1915	1915	1900	87895
335	20230728	141300	10756358002	1915	1923	1923	1915	64869
336	20230728	141200	10631852542	1922	1927	1927	1922	28488
337	20230728	141100	10577034591	1926	1923	1929	1922	29037
338	20230728	141000	10521156298	1924	1932	1933	1922	63175
339	20230728	140900	10399320592	1933	1936	1936	1933	14594
340	20230728	140800	10371101253	1936	1938	1938	1933	24305
341	20230728	140700	10324077670	1937	1938	1939	1936	10006
342	20230728	140600	10304689382	1939	1939	1939	1936	11381
343	20230728	140500	10282637398	1939	1936	1939	1935	12713
344	20230728	140400	10258018409	1936	1944	1944	1933	41336
345	20230728	140300	10177964498	1941	1953	1953	1941	115701
346	20230728	140200	9952497581	1953	1953	1954	1952	8241
347	20230728	140100	9936404770	1954	1954	1954	1953	3978
348	20230728	140000	9928632222	1954	1955	1955	1953	6981
349	20230728	135900	9914990832	1955	1955	1956	1953	12276
350	20230728	135800	9891008004	1954	1954	1957	1954	7754
351	20230728	135700	9875850417	1954	1956	1957	1950	81064
352	20230728	135600	9717642445	1956	1958	1958	1956	17021
353	20230728	135500	9684339880	1958	1962	1962	1958	17483
354	20230728	135400	9650075995	1961	1962	1962	1961	12909
355	20230728	135300	9624757692	1962	1962	1962	1961	11412
356	20230728	135200	9602378037	1962	1956	1962	1956	4974
357	20230728	135100	9592632906	1956	1958	1958	1954	18184
358	20230728	135000	9557068216	1958	1961	1962	1958	40535
359	20230728	134900	9477620351	1961	1963	1963	1961	12576
360	20230728	134800	9452954658	1963	1964	1964	1962	2517
361	20230728	134700	9448013152	1963	1965	1965	1963	3798
362	20230728	134600	9440557524	1964	1964	1964	1962	13496
363	20230728	134500	9414066005	1964	1966	1966	1963	23924
364	20230728	134400	9367063968	1967	1966	1967	1966	10889
365	20230728	134300	9345653919	1966	1965	1966	1964	3596
366	20230728	134200	9338585035	1965	1971	1971	1965	13580
367	20230728	134100	9311865920	1973	1972	1974	1969	7720
368	20230728	134000	9296650375	1972	1974	1975	1972	10662
369	20230728	133900	9275620321	1974	1974	1975	1974	2015
370	20230728	133800	9271641609	1973	1974	1976	1973	4083
371	20230728	133700	9263581698	1974	1974	1974	1973	6759
372	20230728	133600	9250241988	1974	1974	1975	1973	7499
373	20230728	133500	9235441326	1974	1974	1976	1974	8726
374	20230728	133400	9218213072	1974	1974	1975	1973	8352
375	20230728	133300	9201724265	1974	1968	1974	1968	11288
376	20230728	133200	9179479115	1968	1967	1968	1966	2558
377	20230728	133100	9174446212	1967	1966	1968	1966	6537
378	20230728	133000	9161588164	1967	1967	1968	1965	11255
379	20230728	132900	9139449005	1967	1959	1967	1959	10493
380	20230728	132800	9118859460	1960	1960	1962	1958	8816
381	20230728	132700	9101587570	1960	1960	1961	1959	10042
382	20230728	132600	9081904336	1960	1961	1961	1959	10007
383	20230728	132500	9062288752	1961	1963	1963	1960	41793
384	20230728	132400	8980335699	1963	1962	1964	1962	7499
385	20230728	132300	8965617801	1962	1964	1964	1962	12687
386	20230728	132200	8940709900	1965	1965	1965	1964	4831
387	20230728	132100	8931220484	1965	1963	1967	1963	22629
388	20230728	132000	8886774566	1963	1969	1970	1963	32361
389	20230728	131900	8823170746	1969	1971	1971	1969	5768
390	20230728	131800	8811810623	1971	1975	1975	1969	10695
391	20230728	131700	8790730149	1975	1976	1976	1968	60507
392	20230728	131600	8671412042	1976	1979	1979	1976	5375
393	20230728	131500	8660786528	1977	1980	1980	1977	10334
394	20230728	131400	8640331575	1982	1982	1983	1981	10494
395	20230728	131300	8619540590	1982	1982	1982	1981	4658
396	20230728	131200	8610309264	1982	1981	1982	1980	3309
397	20230728	131100	8603755697	1980	1982	1982	1980	2868
398	20230728	131000	8598075785	1982	1980	1982	1980	8650
399	20230728	130900	8580931547	1982	1978	1982	1978	22413
400	20230728	130800	8536528178	1978	1977	1979	1977	3344
401	20230728	130700	8529913241	1977	1977	1979	1976	16988
402	20230728	130600	8496341421	1977	1980	1980	1976	31693
403	20230728	130500	8433663267	1979	1978	1981	1978	3274
404	20230728	130400	8427181636	1978	1980	1980	1978	9082
405	20230728	130300	8409214101	1980	1981	1981	1979	5622
406	20230728	130200	8398083137	1980	1981	1981	1979	9711
407	20230728	130100	8378853930	1981	1980	1983	1980	4813
408	20230728	130000	8369317646	1980	1983	1983	1980	22189
409	20230728	125900	8325365164	1983	1984	1984	1982	6680
410	20230728	125800	8312118406	1984	1984	1984	1983	10581
411	20230728	125700	8291131387	1985	1985	1986	1985	7694
412	20230728	125600	8275857375	1986	1986	1986	1984	4726
413	20230728	125500	8266475416	1986	1985	1986	1985	2576
414	20230728	125400	8261361852	1985	1985	1986	1985	3057
415	20230728	125300	8255293168	1986	1985	1986	1985	713
416	20230728	125200	8253877655	1984	1985	1985	1984	1062
417	20230728	125100	8251769595	1985	1985	1985	1985	113
418	20230728	125000	8251545290	1984	1985	1985	1984	3259
419	20230728	124900	8245076824	1985	1984	1987	1983	4192
420	20230728	124800	8236754009	1985	1984	1986	1983	2130
421	20230728	124700	8232528126	1984	1983	1984	1983	3162
422	20230728	124600	8226255758	1984	1986	1986	1983	16700
423	20230728	124500	8193110361	1985	1987	1987	1985	7494
424	20230728	124400	8178226871	1987	1986	1987	1986	631
425	20230728	124300	8176973275	1987	1988	1988	1986	420
426	20230728	124200	8176138758	1988	1988	1989	1986	15679
427	20230728	124100	8144992052	1989	1988	1990	1987	1720
428	20230728	124000	8141572945	1988	1989	1990	1988	1719
429	20230728	123900	8138155113	1989	1987	1989	1987	2247
430	20230728	123800	8133689751	1986	1988	1988	1985	5771
431	20230728	123700	8122225226	1986	1987	1988	1986	4158
432	20230728	123600	8113965488	1987	1986	1988	1986	882
433	20230728	123500	8112213150	1986	1986	1987	1986	1068
434	20230728	123400	8110091798	1987	1989	1990	1986	3236
435	20230728	123300	8103658419	1989	1988	1989	1986	7225
436	20230728	123200	8089303940	1988	1989	1989	1988	1640
437	20230728	123100	8086043615	1988	1989	1990	1988	3061
438	20230728	123000	8079956134	1990	1990	1990	1989	855
439	20230728	122900	8078255392	1990	1988	1990	1986	1437
440	20230728	122800	8075397914	1988	1987	1988	1985	4746
441	20230728	122700	8065972555	1986	1988	1988	1986	1566
442	20230728	122600	8062862204	1987	1988	1988	1987	5340
443	20230728	122500	8052249056	1988	1990	1990	1988	1284
444	20230728	122400	8049694878	1990	1992	1992	1989	642
445	20230728	122300	8048417331	1991	1991	1992	1988	12641
446	20230728	122200	8023271599	1992	1991	1992	1991	1333
447	20230728	122100	8020617548	1991	1990	1992	1990	30
448	20230728	122000	8020557833	1990	1991	1993	1990	8332
449	20230728	121900	8003966646	1991	1988	1991	1988	1018
450	20230728	121800	8001941403	1988	1988	1990	1988	4867
451	20230728	121700	7992261098	1990	1994	1994	1989	6230
452	20230728	121600	7979860712	1995	1989	1995	1987	21473
453	20230728	121500	7937114067	1988	1985	1989	1984	5955
454	20230728	121400	7925283971	1985	1982	1985	1982	1893
455	20230728	121300	7921529318	1982	1982	1982	1981	1069
456	20230728	121200	7919411595	1981	1981	1981	1981	1016
457	20230728	121100	7917398899	1981	1983	1983	1980	8131
458	20230728	121000	7901281671	1983	1984	1984	1983	1549
459	20230728	120900	7898209056	1984	1983	1984	1983	712
460	20230728	120800	7896797100	1983	1983	1986	1982	5306
461	20230728	120700	7886272518	1980	1977	1983	1977	29856
462	20230728	120600	7827205523	1977	1977	1978	1977	1065
463	20230728	120500	7825100017	1976	1976	1977	1976	2006
464	20230728	120400	7821135374	1977	1978	1978	1975	8903
465	20230728	120300	7803542536	1977	1978	1978	1977	1412
466	20230728	120200	7800750180	1978	1977	1979	1976	5135
467	20230728	120100	7790592913	1977	1979	1979	1975	12002
468	20230728	120000	7766865967	1979	1978	1980	1977	13130
469	20230728	115900	7740890194	1978	1977	1978	1976	5472
470	20230728	115800	7730071575	1977	1976	1977	1975	5731
471	20230728	115700	7718745589	1976	1976	1977	1975	7270
472	20230728	115600	7704381122	1975	1976	1977	1975	6483
473	20230728	115500	7691571297	1975	1977	1977	1975	6298
474	20230728	115400	7679125059	1977	1981	1981	1977	14193
475	20230728	115300	7651042618	1981	1981	1981	1980	1780
476	20230728	115200	7647517432	1980	1982	1982	1978	11002
477	20230728	115100	7625739858	1982	1985	1985	1980	14552
478	20230728	115000	7596907137	1985	1990	1990	1984	26562
479	20230728	114900	7544169885	1989	1992	1992	1988	20663
480	20230728	114800	7503055160	1992	1993	1994	1991	19936
481	20230728	114700	7463348390	1993	1992	1993	1992	4841
482	20230728	114600	7453704973	1991	1991	1992	1991	2674
483	20230728	114500	7448380672	1992	1991	1993	1991	1780
484	20230728	114400	7444834872	1992	1990	1992	1990	1014
485	20230728	114300	7442815471	1990	1990	1990	1989	3572
486	20230728	114200	7435707781	1990	1990	1991	1989	2415
487	20230728	114100	7430902905	1990	1990	1991	1990	1663
488	20230728	114000	7427593233	1990	1991	1991	1990	7562
489	20230728	113900	7412543523	1992	1992	1993	1990	12733
490	20230728	113800	7387196715	1993	1993	1994	1993	7072
491	20230728	113700	7373099217	1993	1992	1993	1992	4057
492	20230728	113600	7365016623	1992	1991	1992	1988	3628
493	20230728	113500	7357796730	1992	1985	1992	1984	13580
494	20230728	113400	7330812832	1985	1980	1985	1980	2071
495	20230728	113300	7326704846	1980	1985	1985	1976	91305
496	20230728	113200	7145875152	1986	1985	1987	1985	2361
497	20230728	113100	7141187247	1985	1989	1992	1984	26842
498	20230728	113000	7087869196	1990	1990	1994	1989	10290
499	20230728	112900	7067383272	1990	1988	1990	1988	14579
500	20230728	112800	7038373842	1987	1985	1989	1984	7016
501	20230728	112700	7024437652	1984	1982	1985	1981	10580
502	20230728	112600	7003458994	1981	1975	1982	1974	17502
503	20230728	112500	6968869724	1975	1994	1994	1973	132781
504	20230728	112400	6705054055	1994	1999	1999	1993	29699
505	20230728	112300	6645788831	1999	2005	2005	1998	9830
506	20230728	112200	6626129648	2005	2005	2005	2000	8094
507	20230728	112100	6609917828	2000	2000	2005	2000	5984
508	20230728	112000	6597949538	2005	2000	2005	2000	1690
509	20230728	111900	6594569533	2000	2000	2005	2000	631
510	20230728	111800	6593307483	2000	1995	2000	1995	4612
511	20230728	111700	6584089692	1995	1994	1995	1992	2934
512	20230728	111600	6578240864	1993	1994	1995	1992	4934
513	20230728	111500	6568408742	1992	2000	2000	1992	56413
514	20230728	111400	6455749567	2000	2000	2005	2000	7904
515	20230728	111300	6439932732	2000	2000	2000	1999	8641
516	20230728	111200	6422653855	2000	2005	2005	1999	20690
517	20230728	111100	6381239177	2005	2005	2010	2000	46692
518	20230728	111000	6287823217	2005	2005	2010	2005	10003
519	20230728	110900	6267766952	2005	2010	2010	2000	29395
520	20230728	110800	6208925612	2010	2015	2020	2000	50798
521	20230728	110700	6107100267	2015	2025	2025	2015	32187
522	20230728	110600	6042183382	2025	2025	2030	2015	68974
523	20230728	110500	5903062242	2025	2030	2035	2025	29474
524	20230728	110400	5843362877	2030	2035	2035	2030	2115
525	20230728	110300	5839069372	2030	2035	2035	2030	2585
526	20230728	110200	5833816722	2035	2040	2040	2030	1642
527	20230728	110100	5830470437	2040	2040	2040	2035	972
528	20230728	110000	5828490972	2045	2035	2045	2035	1558
529	20230728	105900	5825318557	2035	2035	2040	2035	4021
530	20230728	105800	5817132497	2035	2035	2035	2030	3775
531	20230728	105700	5809455857	2035	2035	2035	2030	2640
532	20230728	105600	5804093457	2035	2035	2045	2035	6207
533	20230728	105500	5791441277	2040	2045	2050	2040	10412
534	20230728	105400	5770177687	2045	2040	2045	2040	880
535	20230728	105300	5768381217	2040	2040	2045	2040	3277
536	20230728	105200	5761691007	2045	2050	2055	2045	9355
537	20230728	105100	5742540237	2050	2050	2055	2045	3923
538	20230728	105000	5734506242	2055	2050	2055	2050	23502
539	20230728	104900	5686287847	2050	2045	2050	2045	3454
540	20230728	104800	5679218692	2045	2040	2045	2040	15058
541	20230728	104700	5648467512	2035	2040	2040	2030	4494
542	20230728	104600	5639325832	2040	2040	2045	2040	2245
543	20230728	104500	5634745597	2040	2040	2045	2040	962
544	20230728	104400	5632781812	2040	2040	2045	2040	5082
545	20230728	104300	5622409632	2040	2045	2045	2040	4480
546	20230728	104200	5613260572	2045	2035	2045	2035	12693
547	20230728	104100	5587358762	2035	2040	2040	2035	7557
548	20230728	104000	5571959572	2040	2045	2045	2035	6107
549	20230728	103900	5559501017	2045	2040	2045	2040	1002
550	20230728	103800	5557454452	2045	2045	2045	2040	8186
551	20230728	103700	5540748987	2045	2045	2045	2040	3005
552	20230728	103600	5534611972	2045	2045	2050	2040	14593
553	20230728	103500	5504750977	2045	2035	2045	2030	17972
554	20230728	103400	5468113132	2035	2040	2040	2035	12131
555	20230728	103300	5443401162	2040	2040	2040	2035	1502
556	20230728	103200	5440339402	2035	2035	2040	2035	5247
557	20230728	103100	5429643842	2035	2045	2045	2035	10735
558	20230728	103000	5407732807	2045	2040	2045	2035	3049
559	20230728	102900	5401512197	2040	2035	2045	2035	25092
560	20230728	102800	5350344917	2035	2020	2040	2020	79419
561	20230728	102700	5189210422	2020	2025	2025	2015	10087
562	20230728	102600	5168833172	2025	2020	2025	2020	9581
563	20230728	102500	5149479542	2020	2020	2025	2015	50087
564	20230728	102400	5048456552	2020	2010	2025	2010	35039
565	20230728	102300	4977825392	2015	2015	2015	2010	3037
566	20230728	102200	4971718977	2015	2015	2015	2010	5872
567	20230728	102100	4959912297	2010	2020	2020	2010	4804
568	20230728	102000	4950225362	2015	2010	2020	2010	5088
569	20230728	101900	4939966412	2010	2005	2015	2005	6059
570	20230728	101800	4927788882	2010	2000	2010	2000	2938
571	20230728	101700	4921896682	2005	2000	2005	2000	1091
572	20230728	101600	4919714497	2005	1999	2005	1998	11003
573	20230728	101500	4897719455	2000	2000	2000	1998	3168
574	20230728	101400	4891383597	2000	2000	2000	2000	4495
575	20230728	101300	4882393597	2000	2000	2000	1998	3912
576	20230728	101200	4874572420	2000	2005	2005	2000	4306
577	20230728	101100	4865945320	2005	1994	2010	1994	23165
578	20230728	101000	4819602483	1993	1992	1993	1992	1527
579	20230728	100900	4816559482	1993	1990	1993	1990	1865
580	20230728	100800	4812845348	1990	1989	1992	1988	9759
581	20230728	100700	4793424903	1988	1987	1993	1986	15099
582	20230728	100600	4763406844	1988	1988	1988	1986	16420
583	20230728	100500	4730785296	1987	1988	1990	1987	3816
584	20230728	100400	4723200468	1988	1992	1994	1988	9001
585	20230728	100300	4705284059	1994	1995	1995	1990	35672
586	20230728	100200	4634282249	1996	1995	1998	1994	3783
587	20230728	100100	4626735225	1995	1999	1999	1991	7783
588	20230728	100000	4611209415	2000	1989	2000	1987	13484
589	20230728	095900	4584339087	1989	1986	1989	1985	9374
590	20230728	095800	4565723435	1985	1982	1987	1981	16995
591	20230728	095700	4532020340	1980	1987	1988	1980	45467
592	20230728	095600	4441789554	1988	1979	1993	1979	11243
593	20230728	095500	4419488432	1979	1973	1979	1970	47279
594	20230728	095400	4326205731	1973	1989	1989	1966	64637
595	20230728	095300	4198367395	1989	1994	1994	1988	15467
596	20230728	095200	4167568130	1990	2010	2010	1983	138074
597	20230728	095100	3892377436	2005	2025	2025	2005	29764
598	20230728	095000	3832552366	2015	2020	2025	2015	6905
599	20230728	094900	3818622816	2015	2020	2030	2015	3155
600	20230728	094800	3812246416	2030	2025	2030	2015	6277
601	20230728	094700	3799573941	2025	2030	2030	2015	23127
602	20230728	094600	3752905896	2030	2040	2045	2020	29107
603	20230728	094500	3693810066	2040	2025	2040	2025	6001
604	20230728	094400	3681589466	2030	2025	2045	2025	45060
605	20230728	094300	3589870921	2025	2010	2030	2010	25047
606	20230728	094200	3539260346	2015	2010	2015	1999	71354
607	20230728	094100	3396242124	2015	2015	2015	2010	6457
608	20230728	094000	3383242444	2015	2010	2015	2005	4580
609	20230728	093900	3374042949	2010	2010	2015	2005	8034
610	20230728	093800	3357893774	2005	2005	2015	2005	9519
611	20230728	093700	3338783239	2015	2015	2015	2000	23486
612	20230728	093600	3291757514	2000	2010	2015	2000	15508
613	20230728	093500	3260708284	2010	2010	2015	2000	16691
614	20230728	093400	3227249819	2010	2010	2020	2000	28657
615	20230728	093300	3169821429	2015	2020	2020	2005	13575
616	20230728	093200	3142539259	2015	2020	2020	2010	3422
617	20230728	093100	3135654579	2010	2010	2015	2005	27720
618	20230728	093000	3079914074	2005	2010	2015	2005	9102
619	20230728	092900	3061640249	2010	2005	2015	2000	6630
620	20230728	092800	3048344189	2005	2010	2015	2005	4435
621	20230728	092700	3039425889	2015	2015	2020	2005	15826
622	20230728	092600	3007547404	2020	2025	2030	2020	34443
623	20230728	092500	2937820759	2025	2010	2025	2005	42208
624	20230728	092400	2852831804	2000	2005	2010	1999	14703
625	20230728	092300	2823389498	2000	2000	2000	1998	16623
626	20230728	092200	2790150408	2000	2005	2005	2000	16107
627	20230728	092100	2757928188	2005	1997	2005	1995	27325
628	20230728	092000	2703263166	1998	1995	1998	1990	14539
629	20230728	091900	2674269389	1995	2010	2010	1995	15636
630	20230728	091800	2642963501	2010	1983	2010	1983	19058
631	20230728	091700	2604894029	1993	1987	1993	1977	71480
632	20230728	091600	2463289522	1987	1999	2000	1986	76182
633	20230728	091500	2311443830	1999	1995	2005	1993	41094
634	20230728	091400	2229351964	1994	1996	2005	1992	21815
635	20230728	091300	2185781417	1996	1998	2010	1995	14520
636	20230728	091200	2156687061	2000	1996	2005	1993	32852
637	20230728	091100	2091076533	1985	1990	1996	1980	47505
638	20230728	091000	1996721941	1996	2000	2020	1991	85039
639	20230728	090900	1826437893	1999	1963	1999	1963	77326
640	20230728	090800	1673099411	1961	1960	1980	1958	95054
641	20230728	090700	1486310196	1959	1990	1990	1950	119851
642	20230728	090600	1250036563	1990	1985	1999	1981	40263
643	20230728	090500	1170011514	1989	2020	2025	1984	115612
644	20230728	090400	938762220	2010	2005	2020	2000	67517
645	20230728	090300	803170895	2005	2030	2035	2000	95866
646	20230728	090200	610509495	2030	2055	2070	2030	61475
647	20230728	090100	485181360	2055	2030	2065	2025	71981
648	20230728	090000	337882410	2030	2020	2040	2010	166830