KissMeData/043260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	101603175512	1978	1978	1978	1978	376743
3	20230605	185400	101603175512	1978	1978	1978	1978	0
4	20230605	185300	101603175512	1978	1978	1978	1978	0
5	20230605	185200	101603175512	1978	1978	1978	1978	0
6	20230605	185100	101603175512	1978	1978	1978	1978	0
7	20230605	185000	101603175512	1978	1978	1978	1978	0
8	20230605	184900	101603175512	1978	1978	1978	1978	0
9	20230605	184800	101603175512	1978	1978	1978	1978	0
10	20230605	184700	101603175512	1978	1978	1978	1978	0
11	20230605	184600	101603175512	1978	1978	1978	1978	0
12	20230605	184500	101603175512	1978	1978	1978	1978	0
13	20230605	184400	101603175512	1978	1978	1978	1978	0
14	20230605	184300	101603175512	1978	1978	1978	1978	0
15	20230605	184200	101603175512	1978	1978	1978	1978	0
16	20230605	184100	101603175512	1978	1978	1978	1978	0
17	20230605	184000	101603175512	1978	1978	1978	1978	0
18	20230605	183900	101603175512	1978	1978	1978	1978	0
19	20230605	183800	101603175512	1978	1978	1978	1978	0
20	20230605	183700	101603175512	1978	1978	1978	1978	0
21	20230605	183600	101603175512	1978	1978	1978	1978	0
22	20230605	183500	101603175512	1978	1978	1978	1978	0
23	20230605	183400	101603175512	1978	1978	1978	1978	0
24	20230605	183300	101603175512	1978	1978	1978	1978	0
25	20230605	183200	101603175512	1978	1978	1978	1978	0
26	20230605	183100	101603175512	1978	1978	1978	1978	0
27	20230605	183000	101603175512	1978	1978	1978	1978	0
28	20230605	182900	101603175512	1978	1978	1978	1978	0
29	20230605	182800	101603175512	1978	1978	1978	1978	0
30	20230605	182700	101603175512	1978	1978	1978	1978	0
31	20230605	182600	101603175512	1978	1978	1978	1978	0
32	20230605	182500	101603175512	1978	1978	1978	1978	376743
33	20230605	182400	101603175512	1978	1978	1978	1978	0
34	20230605	182300	101603175512	1978	1978	1978	1978	0
35	20230605	182200	101603175512	1978	1978	1978	1978	0
36	20230605	182100	101603175512	1978	1978	1978	1978	0
37	20230605	182000	101603175512	1978	1978	1978	1978	0
38	20230605	181900	101603175512	1978	1978	1978	1978	0
39	20230605	181800	101603175512	1978	1978	1978	1978	0
40	20230605	181700	101603175512	1978	1978	1978	1978	0
41	20230605	181600	101603175512	1978	1978	1978	1978	0
42	20230605	181500	101603175512	1978	1978	1978	1978	0
43	20230605	181400	101603175512	1978	1978	1978	1978	0
44	20230605	181300	101603175512	1978	1978	1978	1978	0
45	20230605	181200	101603175512	1978	1978	1978	1978	0
46	20230605	181100	101603175512	1978	1978	1978	1978	0
47	20230605	181000	101603175512	1978	1978	1978	1978	0
48	20230605	180900	101603175512	1978	1978	1978	1978	0
49	20230605	180800	101603175512	1978	1978	1978	1978	0
50	20230605	180700	101603175512	1978	1978	1978	1978	0
51	20230605	180600	101603175512	1978	1978	1978	1978	0
52	20230605	180500	101603175512	1978	1978	1978	1978	0
53	20230605	180400	101603175512	1978	1978	1978	1978	0
54	20230605	180300	101603175512	1978	1978	1978	1978	0
55	20230605	180200	101603175512	1978	1978	1978	1978	0
56	20230605	180100	101603175512	1978	1978	1978	1978	0
57	20230605	180000	101603175512	1978	1978	1978	1978	0
58	20230605	175900	101603175512	1978	1978	1978	1978	0
59	20230605	175800	101603175512	1978	1978	1978	1978	0
60	20230605	175700	101603175512	1978	1978	1978	1978	0
61	20230605	175600	101603175512	1978	1978	1978	1978	0
62	20230605	175500	101603175512	1978	1978	1978	1978	376743
63	20230605	175400	101603175512	1978	1978	1978	1978	0
64	20230605	175300	101603175512	1978	1978	1978	1978	0
65	20230605	175200	101603175512	1978	1978	1978	1978	0
66	20230605	175100	101603175512	1978	1978	1978	1978	0
67	20230605	175000	101603175512	1978	1978	1978	1978	0
68	20230605	174900	101603175512	1978	1978	1978	1978	0
69	20230605	174800	101603175512	1978	1978	1978	1978	0
70	20230605	174700	101603175512	1978	1978	1978	1978	0
71	20230605	174600	101603175512	1978	1978	1978	1978	0
72	20230605	174500	101603175512	1978	1978	1978	1978	0
73	20230605	174400	101603175512	1978	1978	1978	1978	0
74	20230605	174300	101603175512	1978	1978	1978	1978	0
75	20230605	174200	101603175512	1978	1978	1978	1978	0
76	20230605	174100	101603175512	1978	1978	1978	1978	0
77	20230605	174000	101603175512	1978	1978	1978	1978	0
78	20230605	173900	101603175512	1978	1978	1978	1978	0
79	20230605	173800	101603175512	1978	1978	1978	1978	0
80	20230605	173700	101603175512	1978	1978	1978	1978	0
81	20230605	173600	101603175512	1978	1978	1978	1978	0
82	20230605	173500	101603175512	1978	1978	1978	1978	0
83	20230605	173400	101603175512	1978	1978	1978	1978	0
84	20230605	173300	101603175512	1978	1978	1978	1978	0
85	20230605	173200	101603175512	1978	1978	1978	1978	0
86	20230605	173100	101603175512	1978	1978	1978	1978	0
87	20230605	173000	101603175512	1978	1978	1978	1978	0
88	20230605	172900	101603175512	1978	1978	1978	1978	0
89	20230605	172800	101603175512	1978	1978	1978	1978	0
90	20230605	172700	101603175512	1978	1978	1978	1978	0
91	20230605	172600	101603175512	1978	1978	1978	1978	0
92	20230605	172500	101603175512	1978	1978	1978	1978	376743
93	20230605	172400	101603175512	1978	1978	1978	1978	0
94	20230605	172300	101603175512	1978	1978	1978	1978	0
95	20230605	172200	101603175512	1978	1978	1978	1978	0
96	20230605	172100	101603175512	1978	1978	1978	1978	0
97	20230605	172000	101603175512	1978	1978	1978	1978	0
98	20230605	171900	101603175512	1978	1978	1978	1978	0
99	20230605	171800	101603175512	1978	1978	1978	1978	0
100	20230605	171700	101603175512	1978	1978	1978	1978	0
101	20230605	171600	101603175512	1978	1978	1978	1978	0
102	20230605	171500	101603175512	1978	1978	1978	1978	0
103	20230605	171400	101603175512	1978	1978	1978	1978	0
104	20230605	171300	101603175512	1978	1978	1978	1978	0
105	20230605	171200	101603175512	1978	1978	1978	1978	0
106	20230605	171100	101603175512	1978	1978	1978	1978	0
107	20230605	171000	101603175512	1978	1978	1978	1978	0
108	20230605	170900	101603175512	1978	1978	1978	1978	0
109	20230605	170800	101603175512	1978	1978	1978	1978	0
110	20230605	170700	101603175512	1978	1978	1978	1978	0
111	20230605	170600	101603175512	1978	1978	1978	1978	0
112	20230605	170500	101603175512	1978	1978	1978	1978	0
113	20230605	170400	101603175512	1978	1978	1978	1978	0
114	20230605	170300	101603175512	1978	1978	1978	1978	0
115	20230605	170200	101603175512	1978	1978	1978	1978	0
116	20230605	170100	101603175512	1978	1978	1978	1978	0
117	20230605	170000	101603175512	1978	1978	1978	1978	0
118	20230605	165900	101603175512	1978	1978	1978	1978	0
119	20230605	165800	101603175512	1978	1978	1978	1978	0
120	20230605	165700	101603175512	1978	1978	1978	1978	0
121	20230605	165600	101603175512	1978	1978	1978	1978	0
122	20230605	165500	101603175512	1978	1978	1978	1978	376743
123	20230605	165400	101603175512	1978	1978	1978	1978	0
124	20230605	165300	101603175512	1978	1978	1978	1978	0
125	20230605	165200	101603175512	1978	1978	1978	1978	0
126	20230605	165100	101603175512	1978	1978	1978	1978	0
127	20230605	165000	101603175512	1978	1978	1978	1978	0
128	20230605	164900	101603175512	1978	1978	1978	1978	0
129	20230605	164800	101603175512	1978	1978	1978	1978	0
130	20230605	164700	101603175512	1978	1978	1978	1978	0
131	20230605	164600	101603175512	1978	1978	1978	1978	0
132	20230605	164500	101603175512	1978	1978	1978	1978	0
133	20230605	164400	101603175512	1978	1978	1978	1978	0
134	20230605	164300	101603175512	1978	1978	1978	1978	0
135	20230605	164200	101603175512	1978	1978	1978	1978	0
136	20230605	164100	101603175512	1978	1978	1978	1978	0
137	20230605	164000	101603175512	1978	1978	1978	1978	0
138	20230605	163900	101603175512	1978	1978	1978	1978	0
139	20230605	163800	101603175512	1978	1978	1978	1978	0
140	20230605	163700	101603175512	1978	1978	1978	1978	0
141	20230605	163600	101603175512	1978	1978	1978	1978	0
142	20230605	163500	101603175512	1978	1978	1978	1978	0
143	20230605	163400	101603175512	1978	1978	1978	1978	0
144	20230605	163300	101603175512	1978	1978	1978	1978	0
145	20230605	163200	101603175512	1978	1978	1978	1978	0
146	20230605	163100	101603175512	1978	1978	1978	1978	0
147	20230605	163000	101603175512	1978	1978	1978	1978	0
148	20230605	162900	101603175512	1978	1978	1978	1978	0
149	20230605	162800	101603175512	1978	1978	1978	1978	0
150	20230605	162700	101603175512	1978	1978	1978	1978	0
151	20230605	162600	101603175512	1978	1978	1978	1978	0
152	20230605	162500	101603175512	1978	1978	1978	1978	376743
153	20230605	162400	101603175512	1978	1978	1978	1978	0
154	20230605	162300	101603175512	1978	1978	1978	1978	0
155	20230605	162200	101603175512	1978	1978	1978	1978	0
156	20230605	162100	101603175512	1978	1978	1978	1978	0
157	20230605	162000	101603175512	1978	1978	1978	1978	0
158	20230605	161900	101603175512	1978	1978	1978	1978	0
159	20230605	161800	101603175512	1978	1978	1978	1978	0
160	20230605	161700	101603175512	1978	1978	1978	1978	0
161	20230605	161600	101603175512	1978	1978	1978	1978	0
162	20230605	161500	101603175512	1978	1978	1978	1978	0
163	20230605	161400	101603175512	1978	1978	1978	1978	0
164	20230605	161300	101603175512	1978	1978	1978	1978	0
165	20230605	161200	101603175512	1978	1978	1978	1978	0
166	20230605	161100	101603175512	1978	1978	1978	1978	0
167	20230605	161000	101603175512	1978	1978	1978	1978	0
168	20230605	160900	101603175512	1978	1978	1978	1978	0
169	20230605	160800	101603175512	1978	1978	1978	1978	0
170	20230605	160700	101603175512	1978	1978	1978	1978	0
171	20230605	160600	101603175512	1978	1978	1978	1978	0
172	20230605	160500	101603175512	1978	1978	1978	1978	0
173	20230605	160400	101603175512	1978	1978	1978	1978	0
174	20230605	160300	101603175512	1978	1978	1978	1978	0
175	20230605	160200	101603175512	1978	1978	1978	1978	0
176	20230605	160100	101603175512	1978	1978	1978	1978	0
177	20230605	160000	101603175512	1978	1978	1978	1978	0
178	20230605	155900	101603175512	1978	1978	1978	1978	0
179	20230605	155800	101603175512	1978	1978	1978	1978	0
180	20230605	155700	101603175512	1978	1978	1978	1978	0
181	20230605	155600	101603175512	1978	1978	1978	1978	0
182	20230605	155500	101603175512	1978	1978	1978	1978	376743
183	20230605	155400	101603175512	1978	1978	1978	1978	0
184	20230605	155300	101603175512	1978	1978	1978	1978	0
185	20230605	155200	101603175512	1978	1978	1978	1978	0
186	20230605	155100	101603175512	1978	1978	1978	1978	0
187	20230605	155000	101603175512	1978	1978	1978	1978	0
188	20230605	154900	101603175512	1978	1978	1978	1978	0
189	20230605	154800	101603175512	1978	1978	1978	1978	0
190	20230605	154700	101603175512	1978	1978	1978	1978	0
191	20230605	154600	101603175512	1978	1978	1978	1978	0
192	20230605	154500	101603175512	1978	1978	1978	1978	0
193	20230605	154400	101603175512	1978	1978	1978	1978	0
194	20230605	154300	101603175512	1978	1978	1978	1978	0
195	20230605	154200	101603175512	1978	1978	1978	1978	0
196	20230605	154100	101603175512	1978	1978	1978	1978	0
197	20230605	154000	101603175512	1978	1978	1978	1978	0
198	20230605	153900	101603175512	1978	1978	1978	1978	0
199	20230605	153800	101603175512	1978	1978	1978	1978	0
200	20230605	153700	101603175512	1978	1978	1978	1978	0
201	20230605	153600	101603175512	1978	1978	1978	1978	0
202	20230605	153500	101603175512	1978	1978	1978	1978	0
203	20230605	153400	101603175512	1978	1978	1978	1978	0
204	20230605	153300	101603175512	1978	1978	1978	1978	0
205	20230605	153200	101603175512	1978	1978	1978	1978	0
206	20230605	153100	101603175512	1978	1978	1978	1978	0
207	20230605	153000	101603175512	1978	1978	1978	1978	376743
208	20230605	152900	100857977858	1972	1972	1972	1972	0
209	20230605	152800	100857977858	1972	1972	1972	1972	0
210	20230605	152700	100857977858	1972	1972	1972	1972	0
211	20230605	152600	100857977858	1972	1972	1972	1972	0
212	20230605	152500	100857977858	1972	1972	1972	1972	0
213	20230605	152400	100857977858	1972	1972	1972	1972	0
214	20230605	152300	100857977858	1972	1972	1972	1972	0
215	20230605	152200	100857977858	1972	1972	1972	1972	0
216	20230605	152100	100857977858	1972	1972	1972	1972	0
217	20230605	152000	100857977858	1972	1972	1972	1972	0
218	20230605	151900	100857977858	1972	1967	1973	1961	210219
219	20230605	151800	100444203169	1967	1963	1970	1962	138217
220	20230605	151700	100172492736	1963	1962	1963	1961	37933
221	20230605	151600	100098065334	1962	1963	1964	1961	55975
222	20230605	151500	99988207034	1963	1962	1963	1960	42502
223	20230605	151400	99904839795	1962	1962	1964	1962	49733
224	20230605	151300	99807229034	1962	1964	1965	1961	24968
225	20230605	151200	99758227063	1965	1960	1966	1959	45587
226	20230605	151100	99668747685	1960	1959	1963	1958	39261
227	20230605	151000	99591796448	1960	1964	1968	1956	139233
228	20230605	150900	99318247242	1964	1955	1964	1954	93446
229	20230605	150800	99135187431	1954	1949	1957	1948	47555
230	20230605	150700	99042353128	1950	1956	1958	1948	80802
231	20230605	150600	98884536994	1956	1955	1957	1955	20979
232	20230605	150500	98843505468	1955	1958	1960	1954	60138
233	20230605	150400	98725880915	1959	1962	1963	1957	51215
234	20230605	150300	98625515139	1962	1963	1965	1959	46298
235	20230605	150200	98534619560	1965	1961	1965	1958	41648
236	20230605	150100	98452951257	1961	1958	1961	1957	33243
237	20230605	150000	98387837589	1958	1966	1966	1958	55365
238	20230605	145900	98279251380	1966	1960	1966	1960	77440
239	20230605	145800	98127161692	1961	1957	1962	1956	39369
240	20230605	145700	98050038624	1957	1959	1959	1955	12341
241	20230605	145600	98025885642	1959	1959	1959	1957	14255
242	20230605	145500	97997971818	1959	1956	1962	1954	38643
243	20230605	145400	97922282610	1956	1957	1957	1953	33192
244	20230605	145300	97857398677	1956	1958	1959	1956	16043
245	20230605	145200	97826007280	1959	1958	1959	1957	8836
246	20230605	145100	97808708081	1958	1955	1958	1953	15350
247	20230605	145000	97778684236	1955	1954	1956	1952	30983
248	20230605	144900	97718139380	1954	1961	1961	1952	74150
249	20230605	144800	97573216178	1961	1957	1961	1956	26007
250	20230605	144700	97522298335	1958	1959	1961	1957	24113
251	20230605	144600	97475082823	1960	1962	1964	1958	32940
252	20230605	144500	97410480018	1962	1956	1962	1955	41603
253	20230605	144400	97329049847	1956	1963	1964	1956	63820
254	20230605	144300	97203962330	1963	1969	1970	1962	80965
255	20230605	144200	97044691074	1968	1963	1968	1961	62167
256	20230605	144100	96922537264	1963	1960	1963	1959	26725
257	20230605	144000	96870143316	1958	1960	1963	1958	15579
258	20230605	143900	96839620237	1960	1962	1964	1958	28756
259	20230605	143800	96783247692	1962	1961	1962	1959	18551
260	20230605	143700	96746890266	1961	1964	1965	1961	21695
261	20230605	143600	96704300109	1965	1962	1966	1961	31255
262	20230605	143500	96642913766	1962	1959	1962	1958	14076
263	20230605	143400	96615339574	1960	1960	1960	1957	42304
264	20230605	143300	96532480808	1957	1962	1963	1954	71374
265	20230605	143200	96392739166	1963	1966	1966	1961	25879
266	20230605	143100	96341943782	1966	1963	1968	1962	98950
267	20230605	143000	96147446589	1963	1958	1963	1958	31862
268	20230605	142900	96084990295	1958	1955	1959	1955	11193
269	20230605	142800	96063097654	1955	1963	1964	1955	31525
270	20230605	142700	96001336705	1964	1964	1965	1962	15225
271	20230605	142600	95971447138	1965	1960	1965	1959	44628
272	20230605	142500	95883897342	1959	1959	1964	1958	45095
273	20230605	142400	95795469521	1960	1954	1963	1954	39131
274	20230605	142300	95718775064	1955	1959	1959	1946	181046
275	20230605	142200	95365465617	1959	1957	1960	1957	18606
276	20230605	142100	95329045788	1958	1961	1961	1957	19297
277	20230605	142000	95291258869	1962	1964	1964	1960	19459
278	20230605	141900	95253065184	1964	1967	1967	1964	46327
279	20230605	141800	95162024644	1967	1963	1967	1961	21050
280	20230605	141700	95120695213	1963	1960	1964	1958	28844
281	20230605	141600	95064149337	1961	1962	1965	1960	14219
282	20230605	141500	95036248511	1963	1959	1964	1959	14589
283	20230605	141400	95007630297	1958	1962	1962	1956	41702
284	20230605	141300	94925971990	1962	1960	1964	1960	16291
285	20230605	141200	94894033702	1960	1958	1961	1958	12953
286	20230605	141100	94868654359	1959	1966	1966	1958	37058
287	20230605	141000	94795971635	1966	1968	1968	1963	38506
288	20230605	140900	94720254363	1967	1963	1968	1958	50853
289	20230605	140800	94620290720	1958	1957	1963	1953	40641
290	20230605	140700	94540774919	1957	1959	1963	1955	26805
291	20230605	140600	94488283269	1959	1963	1964	1952	48905
292	20230605	140500	94392570565	1964	1964	1966	1962	22062
293	20230605	140400	94349240391	1964	1961	1966	1960	37593
294	20230605	140300	94275448368	1961	1961	1962	1950	68496
295	20230605	140200	94141337235	1962	1961	1963	1960	25236
296	20230605	140100	94091842404	1961	1955	1965	1955	77643
297	20230605	140000	93939578343	1955	1950	1956	1950	25084
298	20230605	135900	93890584642	1950	1948	1952	1947	58471
299	20230605	135800	93776566709	1948	1954	1960	1946	73859
300	20230605	135700	93632283797	1953	1943	1959	1943	152571
301	20230605	135600	93334750011	1943	1952	1953	1938	385553
302	20230605	135500	92585201274	1953	1960	1961	1952	151906
303	20230605	135400	92288270284	1961	1965	1965	1954	114255
304	20230605	135300	92064420526	1965	1971	1971	1962	65647
305	20230605	135200	91935300481	1972	1971	1975	1968	59947
306	20230605	135100	91817173376	1971	1978	1979	1971	82509
307	20230605	135000	91654225884	1979	1978	1979	1976	31722
308	20230605	134900	91591488123	1979	1983	1985	1972	91388
309	20230605	134800	91410551358	1984	1979	1984	1978	119420
310	20230605	134700	91174017444	1979	1977	1982	1976	70030
311	20230605	134600	91035435160	1976	1974	1976	1973	15946
312	20230605	134500	91003955457	1973	1973	1975	1972	26546
313	20230605	134400	90951592404	1973	1975	1976	1972	21178
314	20230605	134300	90909770002	1976	1976	1978	1975	102167
315	20230605	134200	90707837762	1976	1971	1977	1970	106726
316	20230605	134100	90497139405	1970	1961	1972	1959	132868
317	20230605	134000	90235780314	1961	1970	1970	1951	254039
318	20230605	133900	89737807962	1969	1968	1972	1967	47868
319	20230605	133800	89643521269	1967	1973	1973	1962	223917
320	20230605	133700	89203144824	1973	1978	1979	1970	108959
321	20230605	133600	88988171917	1978	1978	1982	1977	31937
322	20230605	133500	88924932376	1978	1976	1980	1975	46266
323	20230605	133400	88833457076	1977	1983	1983	1976	65509
324	20230605	133300	88703721060	1983	1979	1985	1978	78558
325	20230605	133200	88548037619	1978	1981	1981	1973	147919
326	20230605	133100	88255670985	1980	1985	1986	1980	59662
327	20230605	133000	88137340758	1985	1984	1985	1982	58124
328	20230605	132900	88022009739	1984	1985	1985	1980	144096
329	20230605	132800	87736420906	1985	1988	1988	1984	78252
330	20230605	132700	87580975033	1988	1993	1993	1987	50786
331	20230605	132600	87479929543	1993	1986	1993	1985	66368
332	20230605	132500	87347948530	1986	1990	1990	1985	75542
333	20230605	132400	87197867812	1990	1991	1992	1984	99860
334	20230605	132300	86999521878	1991	1997	1997	1989	86315
335	20230605	132200	86827556386	1997	1995	1998	1994	25640
336	20230605	132100	86776373694	1995	1998	1998	1994	57984
337	20230605	132000	86660596577	1998	1999	1999	1997	46314
338	20230605	131900	86568051059	1999	1993	1999	1991	88206
339	20230605	131800	86392191174	1993	1987	1994	1984	117983
340	20230605	131700	86157482748	1988	1994	1996	1969	364424
341	20230605	131600	85433702135	1994	1999	2000	1994	108437
342	20230605	131500	85217095946	1998	2000	2005	1998	66442
343	20230605	131400	85084217169	2005	2000	2005	2000	27887
344	20230605	131300	85028391169	2000	2000	2005	1999	57613
345	20230605	131200	84913114608	2005	1999	2005	1998	50088
346	20230605	131100	84812970402	1998	1998	2005	1997	116513
347	20230605	131000	84579987233	1998	1995	1999	1993	113925
348	20230605	130900	84352508233	1992	2005	2005	1992	230107
349	20230605	130800	83892929172	2000	2005	2005	1999	122986
350	20230605	130700	83646799101	2005	2005	2010	2000	218238
351	20230605	130600	83209843541	2005	2010	2015	2000	189821
352	20230605	130500	82828172311	2010	2020	2020	2005	136231
353	20230605	130400	82553971271	2015	2020	2030	2015	65780
354	20230605	130300	82421090951	2025	2025	2030	2020	58368
355	20230605	130200	82302933676	2025	2025	2030	2015	104231
356	20230605	130100	82092093236	2030	2015	2030	2010	118724
357	20230605	130000	81852166536	2020	2015	2020	2010	127360
358	20230605	125900	81595543696	2015	2035	2035	2000	405269
359	20230605	125800	80780373481	2035	2035	2055	2025	437356
360	20230605	125700	79887090621	2035	2040	2040	2030	42305
361	20230605	125600	79801009091	2035	2030	2040	2030	26182
362	20230605	125500	79747745261	2035	2025	2040	2020	92354
363	20230605	125400	79560376316	2025	2035	2035	2025	83484
364	20230605	125300	79391020631	2035	2035	2040	2035	25575
365	20230605	125200	79338941126	2040	2035	2040	2025	103463
366	20230605	125100	79128629091	2035	2035	2040	2030	30801
367	20230605	125000	79066070046	2030	2035	2040	2030	47588
368	20230605	124900	78969206141	2035	2025	2040	2025	39609
369	20230605	124800	78888654676	2025	2030	2040	2025	154314
370	20230605	124700	78575528716	2030	2025	2045	2020	159872
371	20230605	124600	78250166161	2025	2050	2060	2015	537897
372	20230605	124500	77156784071	2050	2045	2055	2045	53034
373	20230605	124400	77048199526	2050	2050	2050	2045	44275
374	20230605	124300	76957651791	2050	2050	2050	2040	22121
375	20230605	124200	76912394951	2045	2045	2055	2040	56278
376	20230605	124100	76797167861	2045	2050	2055	2040	71565
377	20230605	124000	76650940556	2055	2050	2055	2045	36093
378	20230605	123900	76576959816	2050	2060	2060	2050	49992
379	20230605	123800	76474236466	2055	2060	2065	2055	84910
380	20230605	123700	76299297446	2060	2040	2065	2035	260954
381	20230605	123600	75764584506	2040	2055	2060	2040	161648
382	20230605	123500	75434213086	2055	2050	2060	2050	42139
383	20230605	123400	75347648626	2050	2055	2055	2050	22045
384	20230605	123300	75302415476	2055	2060	2060	2050	62210
385	20230605	123200	75174628316	2055	2065	2065	2055	25347
386	20230605	123100	75122423206	2065	2060	2065	2055	63876
387	20230605	123000	74990679346	2060	2050	2065	2045	91442
388	20230605	122900	74802559376	2050	2055	2055	2045	54604
389	20230605	122800	74690619531	2055	2055	2060	2050	29486
390	20230605	122700	74630040116	2055	2050	2055	2045	52270
391	20230605	122600	74522930871	2045	2045	2050	2040	57164
392	20230605	122500	74406024461	2045	2050	2055	2040	155726
393	20230605	122400	74087544381	2055	2055	2060	2050	78108
394	20230605	122300	73927206871	2060	2070	2075	2055	140778
395	20230605	122200	73637064006	2070	2065	2075	2060	216197
396	20230605	122100	73189643416	2065	2060	2065	2055	33304
397	20230605	122000	73121015986	2060	2050	2065	2050	66999
398	20230605	121900	72983354771	2055	2065	2065	2050	69706
399	20230605	121800	72839825046	2060	2060	2070	2055	92331
400	20230605	121700	72649389166	2055	2055	2060	2050	59730
401	20230605	121600	72526569501	2055	2050	2055	2045	132797
402	20230605	121500	72254600961	2050	2060	2070	2040	448167
403	20230605	121400	71336141771	2055	2060	2060	2055	28394
404	20230605	121300	71277757031	2055	2055	2060	2050	69409
405	20230605	121200	71135088656	2060	2055	2060	2055	132750
406	20230605	121100	70862162641	2055	2060	2065	2050	145962
407	20230605	121000	70561973791	2060	2075	2075	2055	161160
408	20230605	120900	70229366466	2075	2075	2085	2065	402280
409	20230605	120800	69394033486	2075	2065	2075	2060	277398
410	20230605	120700	68819911851	2060	2070	2070	2055	100292
411	20230605	120600	68613023191	2070	2060	2070	2055	130004
412	20230605	120500	68344998571	2060	2045	2070	2045	283462
413	20230605	120400	67761869876	2045	2060	2060	2040	413120
414	20230605	120300	66916126666	2065	2075	2080	2050	287258
415	20230605	120200	66324037856	2075	2055	2075	2055	213122
416	20230605	120100	65883663296	2055	2060	2065	2055	142379
417	20230605	120000	65590802846	2060	2060	2070	2060	204939
418	20230605	115900	65167817011	2060	2070	2075	2060	163008
419	20230605	115800	64831626336	2070	2075	2080	2065	204902
420	20230605	115700	64407432716	2075	2085	2085	2070	339766
421	20230605	115600	63700667406	2085	2060	2085	2055	444165
422	20230605	115500	62780525026	2065	2075	2075	2055	262784
423	20230605	115400	62238170421	2075	2065	2080	2060	276455
424	20230605	115300	61665868761	2070	2075	2075	2055	287790
425	20230605	115200	61071557136	2070	2060	2080	2060	301416
426	20230605	115100	60447721091	2065	2080	2080	2060	336105
427	20230605	115000	59751532126	2080	2070	2085	2060	628324
428	20230605	114900	58446328046	2070	2065	2070	2050	493588
429	20230605	114800	57429651496	2065	2055	2070	2050	588470
430	20230605	114700	56216919411	2055	2040	2065	2035	799180
431	20230605	114600	54578362956	2045	2025	2045	2020	436953
432	20230605	114500	53689617516	2020	2030	2040	2020	445649
433	20230605	114400	52784240611	2040	2020	2040	2010	684600
434	20230605	114300	51395799936	2020	2005	2025	1999	817939
435	20230605	114200	49749513515	2010	1983	2010	1982	981147
436	20230605	114100	47790046145	1983	1969	1983	1967	266009
437	20230605	114000	47264333321	1969	1967	1970	1966	24484
438	20230605	113900	47216150008	1966	1967	1972	1965	33759
439	20230605	113800	47149715320	1969	1967	1969	1964	53033
440	20230605	113700	47045462533	1967	1967	1972	1966	25173
441	20230605	113600	46995911680	1966	1971	1971	1965	49947
442	20230605	113500	46897655811	1971	1975	1975	1970	35276
443	20230605	113400	46828100660	1975	1969	1977	1963	150825
444	20230605	113300	46531144415	1969	1969	1973	1968	34204
445	20230605	113200	46463738951	1969	1967	1970	1966	41748
446	20230605	113100	46381616682	1967	1968	1970	1966	48916
447	20230605	113000	46285376348	1968	1971	1973	1966	75320
448	20230605	112900	46137210776	1972	1968	1977	1968	52889
449	20230605	112800	46032903731	1968	1977	1977	1968	37543
450	20230605	112700	45958901665	1976	1966	1979	1966	89358
451	20230605	112600	45782580770	1967	1972	1973	1966	99169
452	20230605	112500	45587447087	1969	1977	1977	1967	135562
453	20230605	112400	45320367682	1976	1971	1985	1967	183825
454	20230605	112300	44956980690	1973	1972	1978	1967	100264
455	20230605	112200	44759434213	1971	1974	1976	1969	124074
456	20230605	112100	44514866133	1974	1970	1981	1970	129173
457	20230605	112000	44259758160	1971	1977	1983	1969	281811
458	20230605	111900	43703924598	1977	1984	1984	1975	153251
459	20230605	111800	43401044042	1983	1982	1984	1977	95569
460	20230605	111700	43211822727	1981	1989	1990	1980	99816
461	20230605	111600	43013830877	1989	1981	1998	1979	203991
462	20230605	111500	42607598079	1981	1983	1984	1976	162711
463	20230605	111400	42285525735	1980	1989	1989	1979	144933
464	20230605	111300	41998040753	1989	1984	1993	1980	252678
465	20230605	111200	41495490105	1983	1979	1986	1971	303548
466	20230605	111100	40895006671	1978	2000	2000	1975	479232
467	20230605	111000	39942689475	2005	2010	2010	1994	617651
468	20230605	110900	38705465650	2010	1970	2010	1969	776224
469	20230605	110800	37157599474	1970	1963	1974	1963	87379
470	20230605	110700	36985452200	1962	1968	1974	1962	72862
471	20230605	110600	36842143989	1968	1961	1980	1958	181349
472	20230605	110500	36485292889	1961	1963	1966	1961	145455
473	20230605	110400	36199853158	1963	1973	1978	1960	260001
474	20230605	110300	35688284167	1972	1983	1984	1971	194135
475	20230605	110200	35304890679	1983	1996	2005	1962	609536
476	20230605	110100	34093763115	1997	1968	1999	1965	432868
477	20230605	110000	33233488546	1967	1981	1981	1962	148092
478	20230605	105900	32941622905	1981	1972	1987	1953	296653
479	20230605	105800	32356506010	1972	1980	1982	1972	161308
480	20230605	105700	32037758485	1979	1976	1993	1975	224530
481	20230605	105600	31592004234	1975	1990	1992	1975	233778
482	20230605	105500	31128662948	1990	1978	1995	1975	280881
483	20230605	105400	30570234716	1978	1993	1997	1976	357288
484	20230605	105300	29860149041	1993	2010	2010	1993	415823
485	20230605	105200	29029003767	2005	1969	2010	1967	805955
486	20230605	105100	27425066391	1972	1959	1973	1948	356320
487	20230605	105000	26728237897	1959	1981	1982	1936	507231
488	20230605	104900	25732825754	1983	1980	1995	1978	341563
489	20230605	104800	25054573832	1979	1998	2000	1979	517722
490	20230605	104700	24025501106	1997	1989	2010	1982	1079865
491	20230605	104600	21872128070	1988	1961	1996	1954	1182356
492	20230605	104500	19528222324	1962	1946	1964	1946	404872
493	20230605	104400	18736305839	1946	1943	1947	1930	375357
494	20230605	104300	18008743681	1944	1949	1967	1943	444864
495	20230605	104200	17138771969	1947	1946	1967	1936	708470
496	20230605	104100	15756247416	1945	1972	1972	1939	746706
497	20230605	104000	14297807852	1973	1969	1978	1958	706821
498	20230605	103900	12907939373	1972	1944	1990	1935	1463143
499	20230605	103800	10035568325	1944	1943	1946	1940	332095
500	20230605	103700	9390305729	1927	1927	1927	1927	0
501	20230605	103600	9390305729	1927	1888	1927	1881	682531
502	20230605	103500	8090466180	1887	1860	1897	1857	544333
503	20230605	103400	7065840704	1861	1848	1867	1845	222275
504	20230605	103300	6653689851	1849	1849	1850	1848	45855
505	20230605	103200	6568894983	1850	1846	1850	1845	49075
506	20230605	103100	6478252109	1846	1848	1849	1844	27051
507	20230605	103000	6428317456	1847	1844	1849	1843	86878
508	20230605	102900	6267870895	1845	1833	1845	1833	77717
509	20230605	102800	6124768050	1833	1837	1837	1832	10171
510	20230605	102700	6106111898	1837	1839	1839	1832	20775
511	20230605	102600	6067963798	1839	1834	1842	1830	40783
512	20230605	102500	5992988399	1834	1836	1837	1830	14823
513	20230605	102400	5965814547	1836	1831	1839	1831	31402
514	20230605	102300	5908135955	1830	1830	1837	1827	23058
515	20230605	102200	5865943205	1830	1832	1840	1829	59062
516	20230605	102100	5757597801	1831	1829	1833	1827	44483
517	20230605	102000	5676230974	1830	1830	1838	1828	34294
518	20230605	101900	5613362933	1830	1836	1840	1830	45517
519	20230605	101800	5529764387	1836	1829	1840	1829	39737
520	20230605	101700	5456795305	1829	1841	1843	1826	72013
521	20230605	101600	5324846227	1841	1832	1841	1832	67277
522	20230605	101500	5201198699	1832	1836	1844	1832	88295
523	20230605	101400	5038851340	1836	1843	1849	1833	136989
524	20230605	101300	4786408206	1842	1838	1844	1833	75249
525	20230605	101200	4648110075	1838	1833	1843	1831	201037
526	20230605	101100	4278628229	1833	1829	1835	1825	131172
527	20230605	101000	4038495266	1827	1827	1835	1825	228899
528	20230605	100900	3619738580	1826	1821	1828	1817	135729
529	20230605	100800	3372291993	1821	1819	1839	1819	231361
530	20230605	100700	2950219962	1820	1795	1820	1795	221679
531	20230605	100600	2549413989	1791	1788	1795	1785	48103
532	20230605	100500	2463379762	1785	1794	1798	1782	50683
533	20230605	100400	2372608464	1798	1789	1798	1788	76664
534	20230605	100300	2235219200	1789	1789	1790	1787	45317
535	20230605	100200	2154152002	1789	1789	1790	1784	53092
536	20230605	100100	2059299706	1790	1783	1790	1778	55670
537	20230605	100000	1959922126	1786	1784	1791	1773	96140
538	20230605	095900	1788292860	1784	1787	1787	1775	37970
539	20230605	095800	1720632938	1787	1775	1789	1773	115227
540	20230605	095700	1515285310	1773	1766	1780	1766	67797
541	20230605	095600	1395177028	1767	1760	1769	1760	38497
542	20230605	095500	1327207591	1761	1761	1763	1760	24630
543	20230605	095400	1283819900	1761	1758	1762	1754	24288
544	20230605	095300	1241135079	1758	1764	1764	1751	37005
545	20230605	095200	1176036063	1764	1749	1764	1747	46763
546	20230605	095100	1094054575	1749	1745	1750	1745	32054
547	20230605	095000	1038036390	1741	1742	1743	1741	10776
548	20230605	094900	1019273570	1742	1742	1748	1741	19378
549	20230605	094800	985459081	1744	1737	1744	1737	5758
550	20230605	094700	975433569	1736	1736	1742	1736	11393
551	20230605	094600	955632261	1736	1738	1738	1728	3156
552	20230605	094500	950167116	1728	1728	1739	1728	20993
553	20230605	094400	913753484	1730	1731	1731	1728	1566
554	20230605	094300	911046231	1729	1733	1733	1729	80
555	20230605	094200	910907663	1729	1734	1734	1729	166
556	20230605	094100	910620624	1735	1735	1735	1729	1282
557	20230605	094000	908400914	1735	1734	1737	1726	16132
558	20230605	093900	880457205	1731	1726	1733	1726	23410
559	20230605	093800	839976631	1726	1725	1726	1722	793
560	20230605	093700	838609777	1726	1726	1726	1724	944
561	20230605	093600	836982266	1726	1728	1728	1723	20559
562	20230605	093500	801556872	1728	1721	1728	1721	12580
563	20230605	093400	779869421	1721	1721	1721	1716	216
564	20230605	093300	779498034	1721	1721	1721	1714	928
565	20230605	093200	777904152	1721	1724	1724	1721	1715
566	20230605	093100	774948801	1724	1729	1730	1722	8338
567	20230605	093000	760544388	1729	1729	1730	1725	4840
568	20230605	092900	752184840	1729	1723	1729	1722	6887
569	20230605	092800	740310689	1723	1723	1723	1722	2588
570	20230605	092700	735851575	1725	1714	1725	1714	8797
571	20230605	092600	720751950	1714	1714	1714	1708	3016
572	20230605	092500	715587520	1715	1706	1715	1705	2735
573	20230605	092400	710918067	1710	1706	1710	1705	46783
574	20230605	092300	631027955	1706	1709	1709	1706	20259
575	20230605	092200	596432906	1709	1712	1712	1709	14911
576	20230605	092100	570938694	1712	1715	1716	1712	2753
577	20230605	092000	566218766	1716	1712	1716	1710	12895
578	20230605	091900	544150714	1712	1713	1713	1712	879
579	20230605	091800	542645815	1713	1713	1713	1710	4802
580	20230605	091700	534432526	1713	1714	1714	1710	1549
581	20230605	091600	531783676	1710	1711	1714	1707	11964
582	20230605	091500	511333284	1710	1716	1716	1710	28389
583	20230605	091400	462736187	1715	1718	1720	1714	30551
584	20230605	091300	410327454	1718	1723	1724	1717	16637
585	20230605	091200	381698629	1719	1719	1723	1718	5165
586	20230605	091100	372821021	1725	1721	1726	1717	9399
587	20230605	091000	356663155	1721	1723	1727	1721	2579
588	20230605	090900	352224658	1721	1717	1724	1717	12837
589	20230605	090800	330129641	1721	1717	1721	1716	7435
590	20230605	090700	317364238	1717	1722	1733	1715	21872
591	20230605	090600	279761938	1722	1722	1722	1720	7631
592	20230605	090500	266627089	1722	1733	1733	1720	18627
593	20230605	090400	234480125	1733	1742	1746	1733	15075
594	20230605	090300	208267613	1742	1750	1750	1741	6212
595	20230605	090200	197423508	1751	1738	1751	1738	21629
596	20230605	090100	159659476	1738	1740	1741	1733	30916
597	20230605	090000	105963334	1740	1752	1752	1736	60193