KissMeData/005880/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184300	65231637532	1931	1931	1931	1931	68815
3	20240327	184200	65231637532	1931	1931	1931	1931	0
4	20240327	184100	65231637532	1931	1931	1931	1931	0
5	20240327	184000	65231637532	1931	1931	1931	1931	0
6	20240327	183900	65231637532	1931	1931	1931	1931	0
7	20240327	183800	65231637532	1931	1931	1931	1931	0
8	20240327	183700	65231637532	1931	1931	1931	1931	0
9	20240327	183600	65231637532	1931	1931	1931	1931	0
10	20240327	183500	65231637532	1931	1931	1931	1931	0
11	20240327	183400	65231637532	1931	1931	1931	1931	0
12	20240327	183300	65231637532	1931	1931	1931	1931	0
13	20240327	183200	65231637532	1931	1931	1931	1931	0
14	20240327	183100	65231637532	1931	1931	1931	1931	0
15	20240327	183000	65231637532	1931	1931	1931	1931	0
16	20240327	182900	65231637532	1931	1931	1931	1931	0
17	20240327	182800	65231637532	1931	1931	1931	1931	0
18	20240327	182700	65231637532	1931	1931	1931	1931	0
19	20240327	182600	65231637532	1931	1931	1931	1931	0
20	20240327	182500	65231637532	1931	1931	1931	1931	0
21	20240327	182400	65231637532	1931	1931	1931	1931	0
22	20240327	182300	65231637532	1931	1931	1931	1931	0
23	20240327	182200	65231637532	1931	1931	1931	1931	0
24	20240327	182100	65231637532	1931	1931	1931	1931	0
25	20240327	182000	65231637532	1931	1931	1931	1931	0
26	20240327	181900	65231637532	1931	1931	1931	1931	0
27	20240327	181800	65231637532	1931	1931	1931	1931	0
28	20240327	181700	65231637532	1931	1931	1931	1931	0
29	20240327	181600	65231637532	1931	1931	1931	1931	0
30	20240327	181500	65231637532	1931	1931	1931	1931	0
31	20240327	181400	65231637532	1931	1931	1931	1931	0
32	20240327	181300	65231637532	1931	1931	1931	1931	68815
33	20240327	181200	65231637532	1931	1931	1931	1931	0
34	20240327	181100	65231637532	1931	1931	1931	1931	0
35	20240327	181000	65231637532	1931	1931	1931	1931	0
36	20240327	180900	65231637532	1931	1931	1931	1931	0
37	20240327	180800	65231637532	1931	1931	1931	1931	0
38	20240327	180700	65231637532	1931	1931	1931	1931	0
39	20240327	180600	65231637532	1931	1931	1931	1931	0
40	20240327	180500	65231637532	1931	1931	1931	1931	0
41	20240327	180400	65231637532	1931	1931	1931	1931	0
42	20240327	180300	65231637532	1931	1931	1931	1931	0
43	20240327	180200	65231637532	1931	1931	1931	1931	0
44	20240327	180100	65231637532	1931	1931	1931	1931	0
45	20240327	180000	65231637532	1931	1931	1931	1931	0
46	20240327	175900	65231637532	1931	1931	1931	1931	0
47	20240327	175800	65231637532	1931	1931	1931	1931	0
48	20240327	175700	65231637532	1931	1931	1931	1931	0
49	20240327	175600	65231637532	1931	1931	1931	1931	0
50	20240327	175500	65231637532	1931	1931	1931	1931	0
51	20240327	175400	65231637532	1931	1931	1931	1931	0
52	20240327	175300	65231637532	1931	1931	1931	1931	0
53	20240327	175200	65231637532	1931	1931	1931	1931	0
54	20240327	175100	65231637532	1931	1931	1931	1931	0
55	20240327	175000	65231637532	1931	1931	1931	1931	0
56	20240327	174900	65231637532	1931	1931	1931	1931	0
57	20240327	174800	65231637532	1931	1931	1931	1931	0
58	20240327	174700	65231637532	1931	1931	1931	1931	0
59	20240327	174600	65231637532	1931	1931	1931	1931	0
60	20240327	174500	65231637532	1931	1931	1931	1931	0
61	20240327	174400	65231637532	1931	1931	1931	1931	0
62	20240327	174300	65231637532	1931	1931	1931	1931	68815
63	20240327	174200	65231637532	1931	1931	1931	1931	0
64	20240327	174100	65231637532	1931	1931	1931	1931	0
65	20240327	174000	65231637532	1931	1931	1931	1931	0
66	20240327	173900	65231637532	1931	1931	1931	1931	0
67	20240327	173800	65231637532	1931	1931	1931	1931	0
68	20240327	173700	65231637532	1931	1931	1931	1931	0
69	20240327	173600	65231637532	1931	1931	1931	1931	0
70	20240327	173500	65231637532	1931	1931	1931	1931	0
71	20240327	173400	65231637532	1931	1931	1931	1931	0
72	20240327	173300	65231637532	1931	1931	1931	1931	0
73	20240327	173200	65231637532	1931	1931	1931	1931	0
74	20240327	173100	65231637532	1931	1931	1931	1931	0
75	20240327	173000	65231637532	1931	1931	1931	1931	0
76	20240327	172900	65231637532	1931	1931	1931	1931	0
77	20240327	172800	65231637532	1931	1931	1931	1931	0
78	20240327	172700	65231637532	1931	1931	1931	1931	0
79	20240327	172600	65231637532	1931	1931	1931	1931	0
80	20240327	172500	65231637532	1931	1931	1931	1931	0
81	20240327	172400	65231637532	1931	1931	1931	1931	0
82	20240327	172300	65231637532	1931	1931	1931	1931	0
83	20240327	172200	65231637532	1931	1931	1931	1931	0
84	20240327	172100	65231637532	1931	1931	1931	1931	0
85	20240327	172000	65231637532	1931	1931	1931	1931	0
86	20240327	171900	65231637532	1931	1931	1931	1931	0
87	20240327	171800	65231637532	1931	1931	1931	1931	0
88	20240327	171700	65231637532	1931	1931	1931	1931	0
89	20240327	171600	65231637532	1931	1931	1931	1931	0
90	20240327	171500	65231637532	1931	1931	1931	1931	0
91	20240327	171400	65231637532	1931	1931	1931	1931	0
92	20240327	171300	65231637532	1931	1931	1931	1931	68815
93	20240327	171200	65231637532	1931	1931	1931	1931	0
94	20240327	171100	65231637532	1931	1931	1931	1931	0
95	20240327	171000	65231637532	1931	1931	1931	1931	0
96	20240327	170900	65231637532	1931	1931	1931	1931	0
97	20240327	170800	65231637532	1931	1931	1931	1931	0
98	20240327	170700	65231637532	1931	1931	1931	1931	0
99	20240327	170600	65231637532	1931	1931	1931	1931	0
100	20240327	170500	65231637532	1931	1931	1931	1931	0
101	20240327	170400	65231637532	1931	1931	1931	1931	0
102	20240327	170300	65231637532	1931	1931	1931	1931	0
103	20240327	170200	65231637532	1931	1931	1931	1931	0
104	20240327	170100	65231637532	1931	1931	1931	1931	0
105	20240327	170000	65231637532	1931	1931	1931	1931	0
106	20240327	165900	65231637532	1931	1931	1931	1931	0
107	20240327	165800	65231637532	1931	1931	1931	1931	0
108	20240327	165700	65231637532	1931	1931	1931	1931	0
109	20240327	165600	65231637532	1931	1931	1931	1931	0
110	20240327	165500	65231637532	1931	1931	1931	1931	0
111	20240327	165400	65231637532	1931	1931	1931	1931	0
112	20240327	165300	65231637532	1931	1931	1931	1931	0
113	20240327	165200	65231637532	1931	1931	1931	1931	0
114	20240327	165100	65231637532	1931	1931	1931	1931	0
115	20240327	165000	65231637532	1931	1931	1931	1931	0
116	20240327	164900	65231637532	1931	1931	1931	1931	0
117	20240327	164800	65231637532	1931	1931	1931	1931	0
118	20240327	164700	65231637532	1931	1931	1931	1931	0
119	20240327	164600	65231637532	1931	1931	1931	1931	0
120	20240327	164500	65231637532	1931	1931	1931	1931	0
121	20240327	164400	65231637532	1931	1931	1931	1931	0
122	20240327	164300	65231637532	1931	1931	1931	1931	68815
123	20240327	164200	65231637532	1931	1931	1931	1931	0
124	20240327	164100	65231637532	1931	1931	1931	1931	0
125	20240327	164000	65231637532	1931	1931	1931	1931	0
126	20240327	163900	65231637532	1931	1931	1931	1931	0
127	20240327	163800	65231637532	1931	1931	1931	1931	0
128	20240327	163700	65231637532	1931	1931	1931	1931	0
129	20240327	163600	65231637532	1931	1931	1931	1931	0
130	20240327	163500	65231637532	1931	1931	1931	1931	0
131	20240327	163400	65231637532	1931	1931	1931	1931	0
132	20240327	163300	65231637532	1931	1931	1931	1931	0
133	20240327	163200	65231637532	1931	1931	1931	1931	0
134	20240327	163100	65231637532	1931	1931	1931	1931	0
135	20240327	163000	65231637532	1931	1931	1931	1931	0
136	20240327	162900	65231637532	1931	1931	1931	1931	0
137	20240327	162800	65231637532	1931	1931	1931	1931	0
138	20240327	162700	65231637532	1931	1931	1931	1931	0
139	20240327	162600	65231637532	1931	1931	1931	1931	0
140	20240327	162500	65231637532	1931	1931	1931	1931	0
141	20240327	162400	65231637532	1931	1931	1931	1931	0
142	20240327	162300	65231637532	1931	1931	1931	1931	0
143	20240327	162200	65231637532	1931	1931	1931	1931	0
144	20240327	162100	65231637532	1931	1931	1931	1931	0
145	20240327	162000	65231637532	1931	1931	1931	1931	0
146	20240327	161900	65231637532	1931	1931	1931	1931	0
147	20240327	161800	65231637532	1931	1931	1931	1931	0
148	20240327	161700	65231637532	1931	1931	1931	1931	0
149	20240327	161600	65231637532	1931	1931	1931	1931	0
150	20240327	161500	65231637532	1931	1931	1931	1931	0
151	20240327	161400	65231637532	1931	1931	1931	1931	0
152	20240327	161300	65231637532	1931	1931	1931	1931	68815
153	20240327	161200	65231637532	1931	1931	1931	1931	0
154	20240327	161100	65231637532	1931	1931	1931	1931	0
155	20240327	161000	65231637532	1931	1931	1931	1931	0
156	20240327	160900	65231637532	1931	1931	1931	1931	0
157	20240327	160800	65231637532	1931	1931	1931	1931	0
158	20240327	160700	65231637532	1931	1931	1931	1931	0
159	20240327	160600	65231637532	1931	1931	1931	1931	0
160	20240327	160500	65231637532	1931	1931	1931	1931	0
161	20240327	160400	65231637532	1931	1931	1931	1931	0
162	20240327	160300	65231637532	1931	1931	1931	1931	0
163	20240327	160200	65231637532	1931	1931	1931	1931	0
164	20240327	160100	65231637532	1931	1931	1931	1931	0
165	20240327	160000	65231637532	1931	1931	1931	1931	0
166	20240327	155900	65231637532	1931	1931	1931	1931	0
167	20240327	155800	65231637532	1931	1931	1931	1931	0
168	20240327	155700	65231637532	1931	1931	1931	1931	0
169	20240327	155600	65231637532	1931	1931	1931	1931	0
170	20240327	155500	65231637532	1931	1931	1931	1931	0
171	20240327	155400	65231637532	1931	1931	1931	1931	0
172	20240327	155300	65231637532	1931	1931	1931	1931	0
173	20240327	155200	65231637532	1931	1931	1931	1931	0
174	20240327	155100	65231637532	1931	1931	1931	1931	0
175	20240327	155000	65231637532	1931	1931	1931	1931	0
176	20240327	154900	65231637532	1931	1931	1931	1931	0
177	20240327	154800	65231637532	1931	1931	1931	1931	0
178	20240327	154700	65231637532	1931	1931	1931	1931	0
179	20240327	154600	65231637532	1931	1931	1931	1931	0
180	20240327	154500	65231637532	1931	1931	1931	1931	0
181	20240327	154400	65231637532	1931	1931	1931	1931	0
182	20240327	154300	65231637532	1931	1931	1931	1931	68815
183	20240327	154200	65231637532	1931	1931	1931	1931	0
184	20240327	154100	65231637532	1931	1931	1931	1931	0
185	20240327	154000	65231637532	1931	1931	1931	1931	0
186	20240327	153900	65231637532	1931	1931	1931	1931	0
187	20240327	153800	65231637532	1931	1931	1931	1931	0
188	20240327	153700	65231637532	1931	1931	1931	1931	0
189	20240327	153600	65231637532	1931	1931	1931	1931	0
190	20240327	153500	65231637532	1931	1931	1931	1931	0
191	20240327	153400	65231637532	1931	1931	1931	1931	0
192	20240327	153300	65231637532	1931	1931	1931	1931	0
193	20240327	153200	65231637532	1931	1931	1931	1931	0
194	20240327	153100	65231637532	1931	1931	1931	1931	0
195	20240327	153000	65231637532	1931	1931	1931	1931	68815
196	20240327	152900	65098755767	1933	1933	1933	1933	0
197	20240327	152800	65098755767	1933	1933	1933	1933	0
198	20240327	152700	65098755767	1933	1933	1933	1933	0
199	20240327	152600	65098755767	1933	1933	1933	1933	0
200	20240327	152500	65098755767	1933	1933	1933	1933	0
201	20240327	152400	65098755767	1933	1933	1933	1933	0
202	20240327	152300	65098755767	1933	1933	1933	1933	0
203	20240327	152200	65098755767	1933	1933	1933	1933	0
204	20240327	152100	65098755767	1933	1933	1933	1933	0
205	20240327	152000	65098755767	1933	1933	1933	1933	0
206	20240327	151900	65098755767	1933	1932	1933	1929	34861
207	20240327	151800	65031458408	1932	1933	1933	1931	6026
208	20240327	151700	65019815208	1932	1933	1934	1930	15889
209	20240327	151600	64989103015	1933	1932	1933	1925	64813
210	20240327	151500	64864058879	1931	1934	1934	1930	35488
211	20240327	151400	64795553440	1934	1930	1936	1928	31731
212	20240327	151300	64734253329	1930	1934	1934	1927	77135
213	20240327	151200	64585394578	1933	1935	1936	1933	59457
214	20240327	151100	64470366236	1935	1936	1937	1935	29564
215	20240327	151000	64413144839	1937	1936	1937	1936	15032
216	20240327	150900	64384040446	1936	1938	1938	1936	12851
217	20240327	150800	64359149009	1938	1938	1938	1937	14839
218	20240327	150700	64330405657	1937	1937	1939	1937	17442
219	20240327	150600	64296611447	1938	1938	1939	1938	18072
220	20240327	150500	64261581738	1939	1939	1939	1937	8645
221	20240327	150400	64244827931	1939	1940	1940	1938	30551
222	20240327	150300	64185615940	1939	1940	1940	1938	16732
223	20240327	150200	64153176583	1940	1939	1940	1939	8221
224	20240327	150100	64137234778	1939	1939	1940	1938	10522
225	20240327	150000	64116832680	1940	1939	1940	1939	5998
226	20240327	145900	64105201191	1940	1939	1940	1938	8271
227	20240327	145800	64089164443	1938	1939	1939	1938	6059
228	20240327	145700	64077420293	1938	1938	1939	1938	25150
229	20240327	145600	64028665131	1939	1938	1939	1938	11403
230	20240327	145500	64006564929	1937	1938	1940	1937	29815
231	20240327	145400	63948785903	1939	1940	1940	1939	20399
232	20240327	145300	63909228872	1940	1938	1940	1938	7740
233	20240327	145200	63894218941	1939	1938	1939	1938	8228
234	20240327	145100	63878270248	1939	1940	1941	1938	7265
235	20240327	145000	63864182689	1940	1939	1941	1938	14287
236	20240327	144900	63836465690	1939	1938	1940	1938	20034
237	20240327	144800	63797622900	1939	1938	1939	1938	2458
238	20240327	144700	63792859040	1939	1938	1939	1937	18067
239	20240327	144600	63757848774	1938	1939	1939	1937	15486
240	20240327	144500	63727837192	1939	1939	1940	1938	12618
241	20240327	144400	63703376436	1940	1939	1940	1939	12565
242	20240327	144300	63679012305	1939	1939	1940	1938	8133
243	20240327	144200	63663242679	1938	1940	1940	1938	9859
244	20240327	144100	63644128004	1942	1939	1942	1938	6496
245	20240327	144000	63631531269	1939	1938	1939	1937	10715
246	20240327	143900	63610768816	1938	1942	1942	1937	49356
247	20240327	143800	63515062073	1941	1940	1941	1940	15433
248	20240327	143700	63485115610	1940	1942	1942	1940	3981
249	20240327	143600	63477388023	1942	1938	1942	1937	41807
250	20240327	143500	63396327282	1938	1940	1940	1938	36243
251	20240327	143400	63326052754	1940	1941	1942	1939	50706
252	20240327	143300	63227693304	1940	1947	1947	1940	67905
253	20240327	143200	63095823146	1947	1951	1951	1945	108043
254	20240327	143100	62885215717	1952	1951	1952	1951	12824
255	20240327	143000	62860195081	1952	1951	1952	1951	30195
256	20240327	142900	62801283927	1951	1953	1953	1951	47743
257	20240327	142800	62708098580	1954	1953	1954	1952	5937
258	20240327	142700	62696503882	1953	1953	1954	1953	5348
259	20240327	142600	62686057015	1954	1953	1954	1952	11668
260	20240327	142500	62663273395	1954	1954	1954	1953	7162
261	20240327	142400	62649280758	1954	1952	1955	1951	16059
262	20240327	142300	62617928208	1952	1953	1953	1951	3146
263	20240327	142200	62611787550	1952	1952	1953	1952	9275
264	20240327	142100	62593679622	1953	1953	1954	1952	20239
265	20240327	142000	62554162697	1953	1953	1954	1952	25150
266	20240327	141900	62505059758	1954	1955	1955	1952	22072
267	20240327	141800	62461945795	1954	1955	1956	1954	6215
268	20240327	141700	62449800012	1956	1955	1956	1955	11902
269	20240327	141600	62426530243	1956	1955	1956	1955	17143
270	20240327	141500	62393015043	1956	1955	1956	1955	16280
271	20240327	141400	62361185969	1955	1957	1958	1955	19685
272	20240327	141300	62322685557	1958	1958	1959	1957	5851
273	20240327	141200	62311230612	1959	1960	1960	1958	8712
274	20240327	141100	62294165211	1962	1964	1964	1961	8939
275	20240327	141000	62276635151	1964	1964	1966	1962	24303
276	20240327	140900	62228906781	1964	1959	1964	1959	23044
277	20240327	140800	62183728894	1959	1959	1959	1956	30803
278	20240327	140700	62123458409	1959	1958	1959	1957	11967
279	20240327	140600	62100026583	1958	1957	1958	1957	8772
280	20240327	140500	62082857228	1958	1958	1958	1957	5254
281	20240327	140400	62072575010	1958	1957	1958	1956	3690
282	20240327	140300	62065351406	1958	1959	1959	1955	61201
283	20240327	140200	61945638727	1958	1960	1960	1958	11673
284	20240327	140100	61922777303	1960	1960	1960	1958	3827
285	20240327	140000	61915281203	1960	1961	1961	1959	4436
286	20240327	135900	61906586068	1961	1957	1962	1956	34284
287	20240327	135800	61839447243	1956	1960	1960	1955	54580
288	20240327	135700	61732611085	1959	1965	1966	1959	83548
289	20240327	135600	61568705431	1965	1966	1967	1965	20362
290	20240327	135500	61528677527	1967	1967	1968	1966	12514
291	20240327	135400	61504065740	1967	1967	1968	1967	11146
292	20240327	135300	61482138997	1967	1968	1969	1967	23151
293	20240327	135200	61436577830	1969	1968	1969	1968	11796
294	20240327	135100	61413362003	1968	1970	1971	1968	25942
295	20240327	135000	61362276099	1973	1970	1973	1969	8713
296	20240327	134900	61345116096	1970	1972	1973	1970	47042
297	20240327	134800	61252420510	1972	1972	1974	1972	4372
298	20240327	134700	61243798548	1972	1974	1975	1972	13367
299	20240327	134600	61217435087	1974	1974	1974	1973	2020
300	20240327	134500	61213447977	1973	1973	1974	1972	7052
301	20240327	134400	61199534310	1973	1971	1973	1971	3331
302	20240327	134300	61192965296	1971	1973	1974	1970	68559
303	20240327	134200	61057768966	1974	1973	1974	1973	2025
304	20240327	134100	61053772375	1974	1973	1974	1973	7700
305	20240327	134000	61038578747	1974	1975	1975	1973	15386
306	20240327	133900	61008209178	1976	1977	1977	1974	8735
307	20240327	133800	60990953328	1977	1979	1979	1977	3866
308	20240327	133700	60983308588	1979	1980	1980	1978	3919
309	20240327	133600	60975555838	1980	1981	1981	1980	5436
310	20240327	133500	60964789874	1981	1979	1981	1979	8547
311	20240327	133400	60947870793	1979	1979	1980	1979	4973
312	20240327	133300	60938025156	1979	1976	1979	1975	11308
313	20240327	133200	60915666082	1975	1975	1976	1974	3245
314	20240327	133100	60909256804	1976	1977	1977	1975	2410
315	20240327	133000	60904493704	1976	1974	1977	1974	5457
316	20240327	132900	60893710950	1975	1974	1975	1972	12260
317	20240327	132800	60869529715	1974	1973	1974	1972	3661
318	20240327	132700	60862308662	1973	1973	1974	1972	5726
319	20240327	132600	60851013267	1973	1975	1975	1973	7642
320	20240327	132500	60835924797	1975	1973	1977	1973	9007
321	20240327	132400	60818147550	1972	1973	1973	1972	9650
322	20240327	132300	60799109057	1973	1978	1978	1972	20806
323	20240327	132200	60758037820	1976	1977	1978	1976	10792
324	20240327	132100	60736701745	1977	1978	1978	1976	3812
325	20240327	132000	60729167665	1978	1974	1978	1974	7903
326	20240327	131900	60713553673	1974	1975	1976	1974	6693
327	20240327	131800	60700334991	1975	1977	1977	1975	12243
328	20240327	131700	60676147335	1977	1978	1978	1977	3560
329	20240327	131600	60669107125	1977	1976	1977	1975	7871
330	20240327	131500	60653553080	1976	1976	1976	1974	4404
331	20240327	131400	60644853687	1976	1976	1976	1975	7021
332	20240327	131300	60630983711	1975	1973	1975	1973	7352
333	20240327	131200	60616464863	1972	1973	1975	1972	6600
334	20240327	131100	60603446179	1973	1976	1976	1972	12440
335	20240327	131000	60578911989	1976	1974	1976	1972	22878
336	20240327	130900	60533750485	1974	1975	1975	1973	3945
337	20240327	130800	60525963085	1975	1974	1976	1972	19295
338	20240327	130700	60487876382	1973	1978	1978	1973	38990
339	20240327	130600	60410838294	1978	1979	1980	1978	2222
340	20240327	130500	60406441517	1979	1979	1979	1977	5547
341	20240327	130400	60395468666	1979	1977	1979	1977	8694
342	20240327	130300	60378276051	1977	1977	1978	1976	1578
343	20240327	130200	60375155637	1977	1980	1980	1977	8389
344	20240327	130100	60358564497	1978	1980	1981	1978	13376
345	20240327	130000	60332089089	1981	1978	1981	1978	5218
346	20240327	125900	60321758971	1979	1981	1982	1978	25070
347	20240327	125800	60272114943	1981	1984	1984	1981	16639
348	20240327	125700	60239132854	1983	1985	1985	1983	2546
349	20240327	125600	60234080988	1984	1983	1985	1983	7951
350	20240327	125500	60218309863	1984	1983	1985	1983	7172
351	20240327	125400	60204082676	1985	1982	1990	1982	13535
352	20240327	125300	60177204937	1982	1986	1986	1980	25146
353	20240327	125200	60127373887	1986	1986	1989	1985	7407
354	20240327	125100	60112663593	1986	1989	1989	1984	14415
355	20240327	125000	60084043298	1989	1980	1989	1980	9708
356	20240327	124900	60064762302	1980	1992	1992	1979	47139
357	20240327	124800	59971173507	1994	1990	1994	1989	35890
358	20240327	124700	59899654294	1988	1989	1991	1987	35234
359	20240327	124600	59829589888	1989	1992	1992	1989	9958
360	20240327	124500	59809768358	1992	1990	1995	1989	29165
361	20240327	124400	59751633384	1989	1983	1990	1982	9972
362	20240327	124300	59731816231	1984	1993	1994	1984	35121
363	20240327	124200	59661890008	1994	1995	1998	1994	29271
364	20240327	124100	59603454206	1995	1995	1998	1995	76675
365	20240327	124000	59450386410	1995	1983	1997	1983	124271
366	20240327	123900	59202951170	1982	1979	1982	1979	21338
367	20240327	123800	59160687953	1979	1980	1980	1979	2812
368	20240327	123700	59155122757	1980	1975	1980	1975	15521
369	20240327	123600	59124409047	1976	1978	1978	1975	11385
370	20240327	123500	59101908826	1978	1977	1979	1977	3661
371	20240327	123400	59094669631	1977	1978	1980	1977	6210
372	20240327	123300	59082386077	1979	1980	1980	1977	12017
373	20240327	123200	59058612334	1979	1977	1979	1977	8187
374	20240327	123100	59042416971	1976	1978	1978	1976	8109
375	20240327	123000	59026388834	1978	1973	1980	1973	12745
376	20240327	122900	59001221302	1972	1974	1974	1971	16355
377	20240327	122800	58968972919	1974	1972	1974	1971	14960
378	20240327	122700	58939471482	1971	1975	1976	1970	51828
379	20240327	122600	58837266665	1976	1973	1976	1973	9702
380	20240327	122500	58818112408	1973	1975	1975	1972	6600
381	20240327	122400	58805087779	1974	1972	1976	1971	2670
382	20240327	122300	58799822609	1972	1977	1979	1972	4494
383	20240327	122200	58790946926	1979	1979	1980	1975	14720
384	20240327	122100	58761841310	1980	1972	1980	1972	9130
385	20240327	122000	58743788377	1972	1972	1972	1971	8175
386	20240327	121900	58727672769	1971	1972	1977	1971	23244
387	20240327	121800	58681834342	1972	1972	1972	1971	12537
388	20240327	121700	58657117406	1972	1974	1976	1971	34729
389	20240327	121600	58588597066	1974	1978	1979	1974	33643
390	20240327	121500	58522118921	1977	1978	1978	1976	15481
391	20240327	121400	58491514115	1978	1981	1981	1978	20968
392	20240327	121300	58450011564	1981	1979	1982	1979	4783
393	20240327	121200	58440540247	1979	1981	1982	1979	6850
394	20240327	121100	58426977485	1981	1981	1982	1981	3845
395	20240327	121000	58419360288	1982	1982	1983	1981	1946
396	20240327	120900	58415503708	1983	1981	1983	1979	10642
397	20240327	120800	58394428552	1981	1984	1984	1978	19708
398	20240327	120700	58355396211	1985	1982	1988	1982	16839
399	20240327	120600	58321970251	1981	1978	1982	1978	9335
400	20240327	120500	58303493843	1978	1980	1980	1977	18594
401	20240327	120400	58266717195	1980	1982	1982	1977	27691
402	20240327	120300	58211897875	1982	1986	1986	1981	9313
403	20240327	120200	58193420043	1986	1987	1987	1986	26491
404	20240327	120100	58140802563	1987	1981	1988	1980	55565
405	20240327	120000	58030660106	1980	1978	1981	1978	2631
406	20240327	115900	58025451860	1978	1979	1980	1978	4112
407	20240327	115800	58017315501	1979	1980	1981	1979	14106
408	20240327	115700	57989381762	1980	1981	1983	1980	2897
409	20240327	115600	57983644201	1981	1978	1983	1978	5747
410	20240327	115500	57972265315	1978	1979	1980	1977	36977
411	20240327	115400	57899127207	1978	1980	1981	1978	19081
412	20240327	115300	57861352104	1981	1981	1982	1980	6233
413	20240327	115200	57849003527	1982	1981	1982	1980	7710
414	20240327	115100	57833734096	1980	1981	1983	1980	10302
415	20240327	115000	57813321758	1980	1984	1987	1980	43232
416	20240327	114900	57727533401	1984	1980	1988	1980	61827
417	20240327	114800	57604859646	1982	1977	1983	1977	18025
418	20240327	114700	57569177600	1976	1976	1977	1975	4049
419	20240327	114600	57561176149	1977	1974	1977	1974	11009
420	20240327	114500	57539431906	1975	1975	1975	1974	3880
421	20240327	114400	57531770455	1975	1976	1977	1974	16833
422	20240327	114300	57498512145	1975	1976	1976	1975	3202
423	20240327	114200	57492185909	1976	1973	1977	1973	9897
424	20240327	114100	57472647648	1974	1976	1978	1973	9600
425	20240327	114000	57453672914	1976	1973	1976	1973	24920
426	20240327	113900	57404501303	1972	1967	1973	1967	10182
427	20240327	113800	57384446143	1968	1978	1978	1968	34327
428	20240327	113700	57316719558	1978	1977	1980	1977	20587
429	20240327	113600	57276001765	1979	1972	1979	1971	17330
430	20240327	113500	57241755693	1971	1966	1971	1966	26953
431	20240327	113400	57188699564	1966	1966	1968	1966	18139
432	20240327	113300	57153020264	1967	1965	1967	1965	11737
433	20240327	113200	57129943404	1966	1962	1966	1961	9935
434	20240327	113100	57110428022	1965	1959	1965	1958	29739
435	20240327	113000	57052101562	1959	1963	1963	1959	48970
436	20240327	112900	56956124863	1963	1962	1963	1960	14597
437	20240327	112800	56927497763	1962	1964	1966	1959	61482
438	20240327	112700	56806862836	1964	1963	1965	1960	30082
439	20240327	112600	56747815740	1965	1966	1968	1964	36164
440	20240327	112500	56676699763	1964	1965	1966	1951	139598
441	20240327	112400	56403242685	1966	1972	1973	1965	67480
442	20240327	112300	56270280680	1971	1975	1975	1970	88989
443	20240327	112200	56094773589	1975	1988	1988	1975	106149
444	20240327	112100	55884567250	1988	1991	1991	1988	28819
445	20240327	112000	55827247052	1990	1991	1992	1990	16210
446	20240327	111900	55794975352	1990	1991	1992	1990	35424
447	20240327	111800	55724459370	1991	1988	1991	1988	25624
448	20240327	111700	55673473381	1988	1987	1989	1986	20120
449	20240327	111600	55633474860	1987	1982	1987	1982	33071
450	20240327	111500	55567852933	1982	1981	1983	1981	27050
451	20240327	111400	55514240657	1982	1980	1984	1980	30409
452	20240327	111300	55453974265	1980	1984	1984	1980	105572
453	20240327	111200	55244813138	1982	1987	1987	1982	59546
454	20240327	111100	55126669449	1985	1995	1995	1983	166851
455	20240327	111000	54794775607	1995	1996	1996	1994	18855
456	20240327	110900	54757162685	1995	1997	1997	1992	126322
457	20240327	110800	54505204796	1997	2000	2000	1996	147723
458	20240327	110700	54209942855	2000	2000	2005	2000	36451
459	20240327	110600	54137037965	2000	2005	2005	2000	25382
460	20240327	110500	54086163505	2005	2005	2010	2005	18083
461	20240327	110400	54049906950	2010	2010	2015	2005	22414
462	20240327	110300	54004859060	2010	2010	2010	2005	41390
463	20240327	110200	53921782655	2005	2005	2010	2005	14610
464	20240327	110100	53892485105	2005	2005	2010	2005	13890
465	20240327	110000	53864628050	2010	2010	2010	2005	13357
466	20240327	105900	53837784025	2010	2010	2015	2005	42847
467	20240327	105800	53751702890	2010	2010	2015	2010	21203
468	20240327	105700	53709083695	2010	2015	2015	2010	36195
469	20240327	105600	53636262735	2015	2010	2015	2010	8029
470	20240327	105500	53620114145	2015	2015	2020	2010	15928
471	20240327	105400	53588040070	2015	2015	2020	2015	20958
472	20240327	105300	53545808200	2015	2020	2020	2015	11904
473	20240327	105200	53521771730	2020	2020	2020	2015	11221
474	20240327	105100	53499160530	2020	2020	2025	2020	15829
475	20240327	105000	53467182695	2025	2025	2025	2020	12573
476	20240327	104900	53441745520	2025	2025	2025	2015	23678
477	20240327	104800	53393844205	2025	2020	2025	2015	27581
478	20240327	104700	53338153825	2020	2015	2020	2010	19406
479	20240327	104600	53299033560	2015	2015	2020	2010	38231
480	20240327	104500	53222010285	2015	2015	2020	2010	27251
481	20240327	104400	53167093605	2015	2020	2025	2015	15995
482	20240327	104300	53134829425	2025	2020	2025	2020	63478
483	20240327	104200	53006589495	2025	2025	2025	2020	15766
484	20240327	104100	52974676275	2025	2020	2025	2020	24738
485	20240327	104000	52924605900	2025	2015	2030	2015	85425
486	20240327	103900	52751674030	2015	2015	2020	2010	8562
487	20240327	103800	52734422520	2020	2025	2025	2015	29723
488	20240327	103700	52674434670	2025	2030	2030	2020	78049
489	20240327	103600	52516169190	2030	2025	2035	2020	95351
490	20240327	103500	52322744720	2025	2020	2030	2015	156781
491	20240327	103400	52005409575	2020	2020	2025	2015	87039
492	20240327	103300	51829581420	2015	2000	2020	2000	64932
493	20240327	103200	51699177250	2000	2000	2005	2000	9857
494	20240327	103100	51679423465	2000	2000	2005	2000	24674
495	20240327	103000	51630012270	2000	2000	2005	2000	20995
496	20240327	102900	51587973625	2000	2005	2010	2000	64453
497	20240327	102800	51458912575	2010	2010	2010	2005	11081
498	20240327	102700	51436661085	2010	2005	2010	2000	16353
499	20240327	102600	51403886850	2005	2005	2005	2000	61144
500	20240327	102500	51281360395	2005	2010	2010	2000	35339
501	20240327	102400	51210462655	2010	2005	2010	2000	27673
502	20240327	102300	51155001715	2005	2005	2005	2000	19239
503	20240327	102200	51116487855	2000	2000	2005	2000	41097
504	20240327	102100	51034251695	2005	2005	2005	2000	39464
505	20240327	102000	50955313290	2000	2010	2010	2000	70341
506	20240327	101900	50814353395	2005	2010	2010	2005	32519
507	20240327	101800	50749019365	2005	2000	2010	2000	48270
508	20240327	101700	50652241145	2000	2005	2010	2000	61518
509	20240327	101600	50529089550	2005	2010	2010	2005	41619
510	20240327	101500	50445556610	2010	2010	2010	2005	13305
511	20240327	101400	50418844930	2010	2000	2010	2000	53758
512	20240327	101300	50311172730	2000	2005	2010	2000	163560
513	20240327	101200	49983706075	2005	2010	2010	2000	75729
514	20240327	101100	49831969945	2010	2005	2010	2000	78330
515	20240327	101000	49675034935	2005	2020	2020	2000	261026
516	20240327	100900	49151388220	2020	2015	2020	2010	78051
517	20240327	100800	48994056815	2015	2010	2020	2010	89328
518	20240327	100700	48814261615	2015	2020	2020	2010	149549
519	20240327	100600	48513381120	2020	2020	2025	2015	131061
520	20240327	100500	48248995285	2015	2040	2040	2015	163253
521	20240327	100400	47917717255	2040	2040	2040	2035	54714
522	20240327	100300	47806137360	2040	2035	2040	2030	130314
523	20240327	100200	47540965885	2035	2020	2035	2020	108763
524	20240327	100100	47320306575	2020	2020	2025	2015	69846
525	20240327	100000	47179312355	2020	2025	2025	2015	153967
526	20240327	095900	46868486690	2020	2025	2035	2020	206277
527	20240327	095800	46450656615	2030	2035	2035	2015	253598
528	20240327	095700	45936919415	2035	2045	2050	2035	131523
529	20240327	095600	45668214380	2050	2045	2055	2040	235655
530	20240327	095500	45185780105	2045	2040	2050	2035	353829
531	20240327	095400	44463227290	2040	2035	2045	2030	205291
532	20240327	095300	44045229725	2035	2050	2050	2035	197682
533	20240327	095200	43641655470	2050	2060	2060	2035	442577
534	20240327	095100	42736314610	2055	2065	2070	2055	99915
535	20240327	095000	42530308160	2065	2060	2070	2060	102123
536	20240327	094900	42319574365	2060	2070	2075	2055	335717
537	20240327	094800	41626362545	2075	2075	2080	2060	161348
538	20240327	094700	41292568205	2070	2080	2080	2065	218099
539	20240327	094600	40841225045	2075	2090	2095	2075	269209
540	20240327	094500	40281015260	2090	2090	2110	2085	421548
541	20240327	094400	39395221320	2095	2105	2105	2080	213996
542	20240327	094300	38948073950	2100	2105	2110	2080	325064
543	20240327	094200	38266448820	2110	2080	2120	2080	856701
544	20240327	094100	36462889280	2080	2075	2090	2065	316315
545	20240327	094000	35804968480	2075	2065	2080	2055	190355
546	20240327	093900	35411796090	2065	2080	2085	2060	231556
547	20240327	093800	34931255325	2075	2070	2075	2065	149219
548	20240327	093700	34622310680	2070	2080	2080	2065	310345
549	20240327	093600	33978393185	2080	2060	2085	2055	309307
550	20240327	093500	33340557835	2060	2075	2080	2060	237534
551	20240327	093400	32849658555	2075	2080	2095	2070	316810
552	20240327	093300	32189753600	2075	2065	2090	2065	370487
553	20240327	093200	31419038585	2065	2075	2085	2060	504130
554	20240327	093100	30376352250	2080	2105	2105	2075	393661
555	20240327	093000	29554533745	2100	2105	2120	2095	973669
556	20240327	092900	27503775355	2105	2085	2110	2070	533008
557	20240327	092800	26391044555	2085	2085	2095	2070	400290
558	20240327	092700	25557094695	2090	2095	2115	2085	1035765
559	20240327	092600	23379852735	2100	2075	2100	2065	1056336
560	20240327	092500	21175345250	2075	2075	2090	2070	762860
561	20240327	092400	19587229510	2075	2075	2080	2060	832763
562	20240327	092300	17862143560	2080	2080	2080	2080	0
563	20240327	092200	17862143560	2080	2065	2080	2060	407553
564	20240327	092100	17016552315	2065	2055	2065	2045	610696
565	20240327	092000	15759788825	2050	2035	2060	2035	384445
566	20240327	091900	14972040875	2035	2050	2055	2025	365489
567	20240327	091800	14225372275	2050	2050	2060	2040	626027
568	20240327	091700	12939958800	2055	2005	2055	2005	518977
569	20240327	091600	11882497200	2010	2005	2015	2000	137353
570	20240327	091500	11606439165	2010	1991	2015	1991	122950
571	20240327	091400	11360624788	1992	1980	1993	1974	80426
572	20240327	091300	11200904496	1974	1994	2000	1973	399778
573	20240327	091200	10405296248	1994	1998	2005	1992	215155
574	20240327	091100	9975565617	1998	1995	2000	1993	101553
575	20240327	091000	9772722257	1995	2025	2025	1992	635654
576	20240327	090900	8498627103	2025	2050	2055	2010	338430
577	20240327	090800	7811547198	2045	2040	2065	2035	593270
578	20240327	090700	6594619758	2035	2020	2045	2015	238437
579	20240327	090600	6109659573	2020	2045	2050	2015	319856
580	20240327	090500	5460590963	2045	2030	2055	2020	453057
581	20240327	090400	4535618098	2035	2000	2060	1999	705527
582	20240327	090300	3100754223	2000	1990	2005	1989	490038
583	20240327	090200	2122055146	1989	1980	1992	1978	400821
584	20240327	090100	1326099913	1979	1953	1987	1938	461645
585	20240327	090000	418258649	1954	1894	1962	1893	215420