KissMeData/092220/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194700	9837662109	1960	1960	1960	1960	57989
3	20230717	194600	9837662109	1960	1960	1960	1960	0
4	20230717	194500	9837662109	1960	1960	1960	1960	0
5	20230717	194400	9837662109	1960	1960	1960	1960	0
6	20230717	194300	9837662109	1960	1960	1960	1960	0
7	20230717	194200	9837662109	1960	1960	1960	1960	0
8	20230717	194100	9837662109	1960	1960	1960	1960	0
9	20230717	194000	9837662109	1960	1960	1960	1960	0
10	20230717	193900	9837662109	1960	1960	1960	1960	0
11	20230717	193800	9837662109	1960	1960	1960	1960	0
12	20230717	193700	9837662109	1960	1960	1960	1960	0
13	20230717	193600	9837662109	1960	1960	1960	1960	0
14	20230717	193500	9837662109	1960	1960	1960	1960	0
15	20230717	193400	9837662109	1960	1960	1960	1960	0
16	20230717	193300	9837662109	1960	1960	1960	1960	0
17	20230717	193200	9837662109	1960	1960	1960	1960	0
18	20230717	193100	9837662109	1960	1960	1960	1960	0
19	20230717	193000	9837662109	1960	1960	1960	1960	0
20	20230717	192900	9837662109	1960	1960	1960	1960	0
21	20230717	192800	9837662109	1960	1960	1960	1960	0
22	20230717	192700	9837662109	1960	1960	1960	1960	0
23	20230717	192600	9837662109	1960	1960	1960	1960	0
24	20230717	192500	9837662109	1960	1960	1960	1960	0
25	20230717	192400	9837662109	1960	1960	1960	1960	0
26	20230717	192300	9837662109	1960	1960	1960	1960	0
27	20230717	192200	9837662109	1960	1960	1960	1960	0
28	20230717	192100	9837662109	1960	1960	1960	1960	0
29	20230717	192000	9837662109	1960	1960	1960	1960	0
30	20230717	191900	9837662109	1960	1960	1960	1960	0
31	20230717	191800	9837662109	1960	1960	1960	1960	0
32	20230717	191700	9837662109	1960	1960	1960	1960	57989
33	20230717	191600	9837662109	1960	1960	1960	1960	0
34	20230717	191500	9837662109	1960	1960	1960	1960	0
35	20230717	191400	9837662109	1960	1960	1960	1960	0
36	20230717	191300	9837662109	1960	1960	1960	1960	0
37	20230717	191200	9837662109	1960	1960	1960	1960	0
38	20230717	191100	9837662109	1960	1960	1960	1960	0
39	20230717	191000	9837662109	1960	1960	1960	1960	0
40	20230717	190900	9837662109	1960	1960	1960	1960	0
41	20230717	190800	9837662109	1960	1960	1960	1960	0
42	20230717	190700	9837662109	1960	1960	1960	1960	0
43	20230717	190600	9837662109	1960	1960	1960	1960	0
44	20230717	190500	9837662109	1960	1960	1960	1960	0
45	20230717	190400	9837662109	1960	1960	1960	1960	0
46	20230717	190300	9837662109	1960	1960	1960	1960	0
47	20230717	190200	9837662109	1960	1960	1960	1960	0
48	20230717	190100	9837662109	1960	1960	1960	1960	0
49	20230717	190000	9837662109	1960	1960	1960	1960	0
50	20230717	185900	9837662109	1960	1960	1960	1960	0
51	20230717	185800	9837662109	1960	1960	1960	1960	0
52	20230717	185700	9837662109	1960	1960	1960	1960	0
53	20230717	185600	9837662109	1960	1960	1960	1960	0
54	20230717	185500	9837662109	1960	1960	1960	1960	0
55	20230717	185400	9837662109	1960	1960	1960	1960	0
56	20230717	185300	9837662109	1960	1960	1960	1960	0
57	20230717	185200	9837662109	1960	1960	1960	1960	0
58	20230717	185100	9837662109	1960	1960	1960	1960	0
59	20230717	185000	9837662109	1960	1960	1960	1960	0
60	20230717	184900	9837662109	1960	1960	1960	1960	0
61	20230717	184800	9837662109	1960	1960	1960	1960	0
62	20230717	184700	9837662109	1960	1960	1960	1960	57989
63	20230717	184600	9837662109	1960	1960	1960	1960	0
64	20230717	184500	9837662109	1960	1960	1960	1960	0
65	20230717	184400	9837662109	1960	1960	1960	1960	0
66	20230717	184300	9837662109	1960	1960	1960	1960	0
67	20230717	184200	9837662109	1960	1960	1960	1960	0
68	20230717	184100	9837662109	1960	1960	1960	1960	0
69	20230717	184000	9837662109	1960	1960	1960	1960	0
70	20230717	183900	9837662109	1960	1960	1960	1960	0
71	20230717	183800	9837662109	1960	1960	1960	1960	0
72	20230717	183700	9837662109	1960	1960	1960	1960	0
73	20230717	183600	9837662109	1960	1960	1960	1960	0
74	20230717	183500	9837662109	1960	1960	1960	1960	0
75	20230717	183400	9837662109	1960	1960	1960	1960	0
76	20230717	183300	9837662109	1960	1960	1960	1960	0
77	20230717	183200	9837662109	1960	1960	1960	1960	0
78	20230717	183100	9837662109	1960	1960	1960	1960	0
79	20230717	183000	9837662109	1960	1960	1960	1960	0
80	20230717	182900	9837662109	1960	1960	1960	1960	0
81	20230717	182800	9837662109	1960	1960	1960	1960	0
82	20230717	182700	9837662109	1960	1960	1960	1960	0
83	20230717	182600	9837662109	1960	1960	1960	1960	0
84	20230717	182500	9837662109	1960	1960	1960	1960	0
85	20230717	182400	9837662109	1960	1960	1960	1960	0
86	20230717	182300	9837662109	1960	1960	1960	1960	0
87	20230717	182200	9837662109	1960	1960	1960	1960	0
88	20230717	182100	9837662109	1960	1960	1960	1960	0
89	20230717	182000	9837662109	1960	1960	1960	1960	0
90	20230717	181900	9837662109	1960	1960	1960	1960	0
91	20230717	181800	9837662109	1960	1960	1960	1960	0
92	20230717	181700	9837662109	1960	1960	1960	1960	57989
93	20230717	181600	9837662109	1960	1960	1960	1960	0
94	20230717	181500	9837662109	1960	1960	1960	1960	0
95	20230717	181400	9837662109	1960	1960	1960	1960	0
96	20230717	181300	9837662109	1960	1960	1960	1960	0
97	20230717	181200	9837662109	1960	1960	1960	1960	0
98	20230717	181100	9837662109	1960	1960	1960	1960	0
99	20230717	181000	9837662109	1960	1960	1960	1960	0
100	20230717	180900	9837662109	1960	1960	1960	1960	0
101	20230717	180800	9837662109	1960	1960	1960	1960	0
102	20230717	180700	9837662109	1960	1960	1960	1960	0
103	20230717	180600	9837662109	1960	1960	1960	1960	0
104	20230717	180500	9837662109	1960	1960	1960	1960	0
105	20230717	180400	9837662109	1960	1960	1960	1960	0
106	20230717	180300	9837662109	1960	1960	1960	1960	0
107	20230717	180200	9837662109	1960	1960	1960	1960	0
108	20230717	180100	9837662109	1960	1960	1960	1960	0
109	20230717	180000	9837662109	1960	1960	1960	1960	0
110	20230717	175900	9837662109	1960	1960	1960	1960	0
111	20230717	175800	9837662109	1960	1960	1960	1960	0
112	20230717	175700	9837662109	1960	1960	1960	1960	0
113	20230717	175600	9837662109	1960	1960	1960	1960	0
114	20230717	175500	9837662109	1960	1960	1960	1960	0
115	20230717	175400	9837662109	1960	1960	1960	1960	0
116	20230717	175300	9837662109	1960	1960	1960	1960	0
117	20230717	175200	9837662109	1960	1960	1960	1960	0
118	20230717	175100	9837662109	1960	1960	1960	1960	0
119	20230717	175000	9837662109	1960	1960	1960	1960	0
120	20230717	174900	9837662109	1960	1960	1960	1960	0
121	20230717	174800	9837662109	1960	1960	1960	1960	0
122	20230717	174700	9837662109	1960	1960	1960	1960	57989
123	20230717	174600	9837662109	1960	1960	1960	1960	0
124	20230717	174500	9837662109	1960	1960	1960	1960	0
125	20230717	174400	9837662109	1960	1960	1960	1960	0
126	20230717	174300	9837662109	1960	1960	1960	1960	0
127	20230717	174200	9837662109	1960	1960	1960	1960	0
128	20230717	174100	9837662109	1960	1960	1960	1960	0
129	20230717	174000	9837662109	1960	1960	1960	1960	0
130	20230717	173900	9837662109	1960	1960	1960	1960	0
131	20230717	173800	9837662109	1960	1960	1960	1960	0
132	20230717	173700	9837662109	1960	1960	1960	1960	0
133	20230717	173600	9837662109	1960	1960	1960	1960	0
134	20230717	173500	9837662109	1960	1960	1960	1960	0
135	20230717	173400	9837662109	1960	1960	1960	1960	0
136	20230717	173300	9837662109	1960	1960	1960	1960	0
137	20230717	173200	9837662109	1960	1960	1960	1960	0
138	20230717	173100	9837662109	1960	1960	1960	1960	0
139	20230717	173000	9837662109	1960	1960	1960	1960	0
140	20230717	172900	9837662109	1960	1960	1960	1960	0
141	20230717	172800	9837662109	1960	1960	1960	1960	0
142	20230717	172700	9837662109	1960	1960	1960	1960	0
143	20230717	172600	9837662109	1960	1960	1960	1960	0
144	20230717	172500	9837662109	1960	1960	1960	1960	0
145	20230717	172400	9837662109	1960	1960	1960	1960	0
146	20230717	172300	9837662109	1960	1960	1960	1960	0
147	20230717	172200	9837662109	1960	1960	1960	1960	0
148	20230717	172100	9837662109	1960	1960	1960	1960	0
149	20230717	172000	9837662109	1960	1960	1960	1960	0
150	20230717	171900	9837662109	1960	1960	1960	1960	0
151	20230717	171800	9837662109	1960	1960	1960	1960	0
152	20230717	171700	9837662109	1960	1960	1960	1960	57989
153	20230717	171600	9837662109	1960	1960	1960	1960	0
154	20230717	171500	9837662109	1960	1960	1960	1960	0
155	20230717	171400	9837662109	1960	1960	1960	1960	0
156	20230717	171300	9837662109	1960	1960	1960	1960	0
157	20230717	171200	9837662109	1960	1960	1960	1960	0
158	20230717	171100	9837662109	1960	1960	1960	1960	0
159	20230717	171000	9837662109	1960	1960	1960	1960	0
160	20230717	170900	9837662109	1960	1960	1960	1960	0
161	20230717	170800	9837662109	1960	1960	1960	1960	0
162	20230717	170700	9837662109	1960	1960	1960	1960	0
163	20230717	170600	9837662109	1960	1960	1960	1960	0
164	20230717	170500	9837662109	1960	1960	1960	1960	0
165	20230717	170400	9837662109	1960	1960	1960	1960	0
166	20230717	170300	9837662109	1960	1960	1960	1960	0
167	20230717	170200	9837662109	1960	1960	1960	1960	0
168	20230717	170100	9837662109	1960	1960	1960	1960	0
169	20230717	170000	9837662109	1960	1960	1960	1960	0
170	20230717	165900	9837662109	1960	1960	1960	1960	0
171	20230717	165800	9837662109	1960	1960	1960	1960	0
172	20230717	165700	9837662109	1960	1960	1960	1960	0
173	20230717	165600	9837662109	1960	1960	1960	1960	0
174	20230717	165500	9837662109	1960	1960	1960	1960	0
175	20230717	165400	9837662109	1960	1960	1960	1960	0
176	20230717	165300	9837662109	1960	1960	1960	1960	0
177	20230717	165200	9837662109	1960	1960	1960	1960	0
178	20230717	165100	9837662109	1960	1960	1960	1960	0
179	20230717	165000	9837662109	1960	1960	1960	1960	0
180	20230717	164900	9837662109	1960	1960	1960	1960	0
181	20230717	164800	9837662109	1960	1960	1960	1960	0
182	20230717	164700	9837662109	1960	1960	1960	1960	57989
183	20230717	164600	9837662109	1960	1960	1960	1960	0
184	20230717	164500	9837662109	1960	1960	1960	1960	0
185	20230717	164400	9837662109	1960	1960	1960	1960	0
186	20230717	164300	9837662109	1960	1960	1960	1960	0
187	20230717	164200	9837662109	1960	1960	1960	1960	0
188	20230717	164100	9837662109	1960	1960	1960	1960	0
189	20230717	164000	9837662109	1960	1960	1960	1960	0
190	20230717	163900	9837662109	1960	1960	1960	1960	0
191	20230717	163800	9837662109	1960	1960	1960	1960	0
192	20230717	163700	9837662109	1960	1960	1960	1960	0
193	20230717	163600	9837662109	1960	1960	1960	1960	0
194	20230717	163500	9837662109	1960	1960	1960	1960	0
195	20230717	163400	9837662109	1960	1960	1960	1960	0
196	20230717	163300	9837662109	1960	1960	1960	1960	0
197	20230717	163200	9837662109	1960	1960	1960	1960	0
198	20230717	163100	9837662109	1960	1960	1960	1960	0
199	20230717	163000	9837662109	1960	1960	1960	1960	0
200	20230717	162900	9837662109	1960	1960	1960	1960	0
201	20230717	162800	9837662109	1960	1960	1960	1960	0
202	20230717	162700	9837662109	1960	1960	1960	1960	0
203	20230717	162600	9837662109	1960	1960	1960	1960	0
204	20230717	162500	9837662109	1960	1960	1960	1960	0
205	20230717	162400	9837662109	1960	1960	1960	1960	0
206	20230717	162300	9837662109	1960	1960	1960	1960	0
207	20230717	162200	9837662109	1960	1960	1960	1960	0
208	20230717	162100	9837662109	1960	1960	1960	1960	0
209	20230717	162000	9837662109	1960	1960	1960	1960	0
210	20230717	161900	9837662109	1960	1960	1960	1960	0
211	20230717	161800	9837662109	1960	1960	1960	1960	0
212	20230717	161700	9837662109	1960	1960	1960	1960	57989
213	20230717	161600	9837662109	1960	1960	1960	1960	0
214	20230717	161500	9837662109	1960	1960	1960	1960	0
215	20230717	161400	9837662109	1960	1960	1960	1960	0
216	20230717	161300	9837662109	1960	1960	1960	1960	0
217	20230717	161200	9837662109	1960	1960	1960	1960	0
218	20230717	161100	9837662109	1960	1960	1960	1960	0
219	20230717	161000	9837662109	1960	1960	1960	1960	0
220	20230717	160900	9837662109	1960	1960	1960	1960	0
221	20230717	160800	9837662109	1960	1960	1960	1960	0
222	20230717	160700	9837662109	1960	1960	1960	1960	0
223	20230717	160600	9837662109	1960	1960	1960	1960	0
224	20230717	160500	9837662109	1960	1960	1960	1960	0
225	20230717	160400	9837662109	1960	1960	1960	1960	0
226	20230717	160300	9837662109	1960	1960	1960	1960	0
227	20230717	160200	9837662109	1960	1960	1960	1960	0
228	20230717	160100	9837662109	1960	1960	1960	1960	0
229	20230717	160000	9837662109	1960	1960	1960	1960	0
230	20230717	155900	9837662109	1960	1960	1960	1960	0
231	20230717	155800	9837662109	1960	1960	1960	1960	0
232	20230717	155700	9837662109	1960	1960	1960	1960	0
233	20230717	155600	9837662109	1960	1960	1960	1960	0
234	20230717	155500	9837662109	1960	1960	1960	1960	0
235	20230717	155400	9837662109	1960	1960	1960	1960	0
236	20230717	155300	9837662109	1960	1960	1960	1960	0
237	20230717	155200	9837662109	1960	1960	1960	1960	0
238	20230717	155100	9837662109	1960	1960	1960	1960	0
239	20230717	155000	9837662109	1960	1960	1960	1960	0
240	20230717	154900	9837662109	1960	1960	1960	1960	0
241	20230717	154800	9837662109	1960	1960	1960	1960	0
242	20230717	154700	9837662109	1960	1960	1960	1960	57989
243	20230717	154600	9837662109	1960	1960	1960	1960	0
244	20230717	154500	9837662109	1960	1960	1960	1960	0
245	20230717	154400	9837662109	1960	1960	1960	1960	0
246	20230717	154300	9837662109	1960	1960	1960	1960	0
247	20230717	154200	9837662109	1960	1960	1960	1960	0
248	20230717	154100	9837662109	1960	1960	1960	1960	0
249	20230717	154000	9837662109	1960	1960	1960	1960	0
250	20230717	153900	9837662109	1960	1960	1960	1960	0
251	20230717	153800	9837662109	1960	1960	1960	1960	0
252	20230717	153700	9837662109	1960	1960	1960	1960	0
253	20230717	153600	9837662109	1960	1960	1960	1960	0
254	20230717	153500	9837662109	1960	1960	1960	1960	0
255	20230717	153400	9837662109	1960	1960	1960	1960	0
256	20230717	153300	9837662109	1960	1960	1960	1960	0
257	20230717	153200	9837662109	1960	1960	1960	1960	0
258	20230717	153100	9837662109	1960	1960	1960	1960	0
259	20230717	153000	9837662109	1960	1960	1960	1960	57989
260	20230717	152900	9724003669	1960	1960	1960	1960	0
261	20230717	152800	9724003669	1960	1960	1960	1960	0
262	20230717	152700	9724003669	1960	1960	1960	1960	0
263	20230717	152600	9724003669	1960	1960	1960	1960	0
264	20230717	152500	9724003669	1960	1960	1960	1960	0
265	20230717	152400	9724003669	1960	1960	1960	1960	0
266	20230717	152300	9724003669	1960	1960	1960	1960	0
267	20230717	152200	9724003669	1960	1960	1960	1960	0
268	20230717	152100	9724003669	1960	1960	1960	1960	0
269	20230717	152000	9724003669	1960	1960	1960	1960	0
270	20230717	151900	9724003669	1960	1960	1961	1959	15155
271	20230717	151800	9694298819	1960	1961	1961	1960	16785
272	20230717	151700	9661396398	1962	1961	1963	1961	8436
273	20230717	151600	9644847469	1962	1964	1964	1960	17953
274	20230717	151500	9609631252	1964	1964	1964	1963	13441
275	20230717	151400	9583242542	1964	1964	1964	1963	7573
276	20230717	151300	9568372414	1964	1959	1964	1959	34575
277	20230717	151200	9500569076	1959	1958	1959	1958	1709
278	20230717	151100	9497222650	1958	1957	1958	1956	8374
279	20230717	151000	9480829081	1957	1957	1957	1956	17939
280	20230717	150900	9445722508	1958	1957	1958	1957	1435
281	20230717	150800	9442913700	1958	1958	1958	1958	2974
282	20230717	150700	9437090608	1958	1958	1958	1958	2744
283	20230717	150600	9431717856	1958	1957	1958	1957	11517
284	20230717	150500	9409178869	1957	1956	1958	1956	17025
285	20230717	150400	9375860160	1957	1956	1957	1956	1333
286	20230717	150300	9373252760	1956	1955	1956	1955	2680
287	20230717	150200	9368011854	1956	1955	1956	1955	1063
288	20230717	150100	9365932979	1956	1955	1956	1955	5093
289	20230717	150000	9355971652	1955	1955	1956	1955	4555
290	20230717	145900	9347063249	1956	1955	1956	1955	6363
291	20230717	145800	9334623313	1956	1957	1957	1956	2604
292	20230717	145700	9329529877	1957	1957	1957	1956	1971
293	20230717	145600	9325673550	1957	1956	1957	1955	14539
294	20230717	145500	9297235655	1957	1958	1958	1957	7951
295	20230717	145400	9281675221	1957	1958	1958	1957	8189
296	20230717	145300	9265649135	1958	1958	1958	1957	2069
297	20230717	145200	9261598264	1958	1958	1958	1957	5286
298	20230717	145100	9251252823	1957	1957	1958	1957	423
299	20230717	145000	9250424991	1958	1957	1958	1957	7633
300	20230717	144900	9235485508	1957	1957	1957	1957	625
301	20230717	144800	9234262383	1957	1957	1958	1957	5318
302	20230717	144700	9223855051	1957	1958	1959	1957	6400
303	20230717	144600	9211324799	1958	1958	1959	1958	210
304	20230717	144500	9210913616	1958	1958	1959	1958	1248
305	20230717	144400	9208469333	1959	1958	1959	1958	2054
306	20230717	144300	9204445762	1959	1959	1959	1958	1427
307	20230717	144200	9201650783	1960	1957	1960	1957	3161
308	20230717	144100	9195460166	1958	1957	1958	1957	2021
309	20230717	144000	9191504051	1957	1957	1958	1957	683
310	20230717	143900	9190167167	1957	1958	1958	1957	603
311	20230717	143800	9188986578	1958	1957	1958	1957	1722
312	20230717	143700	9185616478	1958	1958	1959	1957	93
313	20230717	143600	9185434406	1958	1959	1960	1958	14656
314	20230717	143500	9156730843	1960	1959	1960	1959	4412
315	20230717	143400	9148087502	1959	1958	1959	1958	297
316	20230717	143300	9147505968	1959	1959	1959	1958	522
317	20230717	143200	9146483520	1959	1959	1960	1959	1694
318	20230717	143100	9143164949	1959	1959	1959	1959	1031
319	20230717	143000	9141145220	1959	1958	1960	1958	19081
320	20230717	142900	9103756424	1958	1959	1959	1957	1653
321	20230717	142800	9100519988	1959	1959	1959	1958	1124
322	20230717	142700	9098318133	1958	1958	1958	1957	1549
323	20230717	142600	9095285244	1958	1957	1958	1957	5513
324	20230717	142500	9084490834	1957	1957	1957	1957	2502
325	20230717	142400	9079594420	1957	1957	1957	1957	433
326	20230717	142300	9078747039	1957	1957	1957	1956	7250
327	20230717	142200	9064560894	1957	1956	1957	1956	609
328	20230717	142100	9063369082	1957	1957	1957	1956	478
329	20230717	142000	9062433914	1957	1957	1957	1956	2053
330	20230717	141900	9058416892	1957	1957	1957	1957	1696
331	20230717	141800	9055097820	1957	1956	1957	1956	2083
332	20230717	141700	9051021441	1956	1956	1957	1956	598
333	20230717	141600	9049851497	1957	1958	1958	1957	2778
334	20230717	141500	9044414948	1957	1956	1957	1956	545
335	20230717	141400	9043348385	1957	1957	1957	1956	597
336	20230717	141300	9042180149	1957	1957	1958	1957	850
337	20230717	141200	9040516649	1958	1958	1958	1957	7214
338	20230717	141100	9026393573	1959	1958	1959	1958	215
339	20230717	141000	9025972602	1959	1958	1959	1958	1881
340	20230717	140900	9022288058	1959	1958	1959	1958	3964
341	20230717	140800	9014525413	1958	1958	1959	1958	3583
342	20230717	140700	9007507057	1958	1958	1959	1958	2441
343	20230717	140600	9002727324	1959	1958	1959	1958	792
344	20230717	140500	9001176109	1959	1958	1960	1958	1860
345	20230717	140400	8997531652	1959	1957	1959	1957	6688
346	20230717	140300	8984436564	1958	1957	1958	1957	386
347	20230717	140200	8983681151	1958	1957	1959	1957	567
348	20230717	140100	8982571079	1957	1957	1958	1957	2987
349	20230717	140000	8976724014	1958	1958	1959	1958	2513
350	20230717	135900	8971802886	1959	1959	1960	1959	211
351	20230717	135800	8971389492	1959	1958	1959	1958	4573
352	20230717	135700	8962435505	1958	1959	1959	1958	1289
353	20230717	135600	8959910584	1958	1956	1958	1956	6898
354	20230717	135500	8946410544	1956	1956	1956	1956	3449
355	20230717	135400	8939664300	1957	1956	1957	1956	3975
356	20230717	135300	8931888700	1956	1956	1957	1956	741
357	20230717	135200	8930438771	1956	1956	1958	1956	637
358	20230717	135100	8929192168	1956	1956	1957	1956	796
359	20230717	135000	8927634755	1957	1956	1957	1956	138
360	20230717	134900	8927364789	1956	1957	1957	1956	134
361	20230717	134800	8927102651	1957	1957	1957	1957	5272
362	20230717	134700	8916785347	1957	1956	1957	1956	175
363	20230717	134600	8916442914	1956	1956	1956	1956	46
364	20230717	134500	8916352938	1957	1958	1958	1956	2855
365	20230717	134400	8910765664	1958	1958	1958	1958	583
366	20230717	134300	8909624150	1958	1959	1959	1958	102
367	20230717	134200	8909424432	1958	1958	1958	1957	766
368	20230717	134100	8907924644	1957	1957	1958	1957	1885
369	20230717	134000	8904235454	1957	1957	1958	1956	2085
370	20230717	133900	8900156599	1957	1956	1957	1956	2620
371	20230717	133800	8895029398	1956	1956	1957	1956	1072
372	20230717	133700	8892932431	1956	1957	1957	1956	1906
373	20230717	133600	8889204115	1956	1957	1957	1956	521
374	20230717	133500	8888184546	1958	1958	1958	1957	267
375	20230717	133400	8887661873	1957	1957	1957	1957	1182
376	20230717	133300	8885348699	1958	1958	1958	1957	1908
377	20230717	133200	8881612950	1958	1957	1959	1957	1853
378	20230717	133100	8877984334	1958	1958	1959	1958	766
379	20230717	133000	8876484486	1959	1958	1959	1958	686
380	20230717	132900	8875141293	1957	1958	1958	1957	27
381	20230717	132800	8875088434	1957	1956	1957	1956	151
382	20230717	132700	8874793053	1956	1956	1956	1956	16
383	20230717	132600	8874761757	1955	1954	1955	1954	8235
384	20230717	132500	8858662407	1955	1955	1955	1954	13188
385	20230717	132400	8832888907	1955	1955	1955	1955	1198
386	20230717	132300	8830546817	1955	1957	1959	1955	3364
387	20230717	132200	8823967652	1959	1958	1959	1957	188
388	20230717	132100	8823599609	1958	1957	1959	1957	888
389	20230717	132000	8821861361	1957	1958	1960	1957	1201
390	20230717	131900	8819508540	1957	1957	1960	1956	179
391	20230717	131800	8819158068	1956	1955	1957	1955	2764
392	20230717	131700	8813752828	1955	1955	1955	1955	169
393	20230717	131600	8813422433	1955	1954	1955	1954	341
394	20230717	131500	8812755911	1954	1954	1956	1954	1491
395	20230717	131400	8809841911	1954	1955	1956	1954	2160
396	20230717	131300	8805619492	1956	1955	1956	1955	714
397	20230717	131200	8804223036	1955	1956	1956	1955	2511
398	20230717	131100	8799313890	1956	1955	1956	1955	986
399	20230717	131000	8797385621	1956	1956	1957	1956	2390
400	20230717	130900	8792710681	1956	1956	1956	1956	747
401	20230717	130800	8791249549	1956	1956	1956	1956	238
402	20230717	130700	8790784021	1956	1956	1957	1956	780
403	20230717	130600	8789258298	1956	1955	1956	1955	4378
404	20230717	130500	8780699025	1955	1953	1955	1953	832
405	20230717	130400	8779073140	1953	1957	1957	1952	44441
406	20230717	130300	8692237327	1957	1959	1959	1956	20528
407	20230717	130200	8652051806	1959	1959	1960	1958	2502
408	20230717	130100	8647148980	1960	1960	1960	1959	1509
409	20230717	130000	8644191640	1960	1957	1960	1957	1481
410	20230717	125900	8641291263	1957	1958	1959	1957	3216
411	20230717	125800	8634994333	1958	1959	1959	1958	302
412	20230717	125700	8634402735	1959	1960	1960	1959	1738
413	20230717	125600	8630996992	1960	1961	1961	1958	1138
414	20230717	125500	8628767304	1961	1962	1962	1961	361
415	20230717	125400	8628059036	1962	1959	1962	1959	5382
416	20230717	125300	8617505832	1959	1958	1959	1958	4051
417	20230717	125200	8609571074	1958	1956	1958	1956	2015
418	20230717	125100	8605628120	1956	1957	1958	1956	1925
419	20230717	125000	8601861466	1958	1957	1958	1956	1922
420	20230717	124900	8598100332	1957	1956	1957	1956	973
421	20230717	124800	8596196408	1956	1955	1956	1955	3706
422	20230717	124700	8588951136	1955	1956	1956	1954	6231
423	20230717	124600	8576768748	1956	1956	1956	1955	5463
424	20230717	124500	8566088517	1956	1956	1956	1955	7489
425	20230717	124400	8551443218	1957	1957	1957	1957	2010
426	20230717	124300	8547509648	1956	1956	1956	1956	3375
427	20230717	124200	8540908148	1956	1956	1956	1956	658
428	20230717	124100	8539621100	1956	1958	1958	1956	9873
429	20230717	124000	8520305620	1958	1957	1958	1957	2005
430	20230717	123900	8516380723	1957	1957	1958	1957	7993
431	20230717	123800	8500738233	1958	1959	1959	1958	10162
432	20230717	123700	8480838140	1959	1960	1961	1959	5554
433	20230717	123600	8469954668	1960	1961	1961	1960	3132
434	20230717	123500	8463815848	1960	1960	1961	1960	4351
435	20230717	123400	8455287287	1961	1961	1962	1960	3510
436	20230717	123300	8448403717	1962	1961	1962	1961	6152
437	20230717	123200	8436339618	1962	1961	1962	1961	3506
438	20230717	123100	8429463322	1962	1962	1962	1962	449
439	20230717	123000	8428582384	1962	1962	1963	1962	5407
440	20230717	122900	8417973849	1963	1963	1963	1963	6
441	20230717	122800	8417962071	1962	1962	1962	1962	700
442	20230717	122700	8416588671	1962	1963	1963	1962	53
443	20230717	122600	8416484659	1962	1963	1963	1962	30
444	20230717	122500	8416425789	1963	1962	1963	1961	1957
445	20230717	122400	8412586267	1962	1962	1962	1962	5169
446	20230717	122300	8402444689	1962	1963	1963	1962	4051
447	20230717	122200	8394492690	1963	1962	1963	1962	2163
448	20230717	122100	8390246832	1962	1962	1962	1962	1106
449	20230717	122000	8388076860	1962	1962	1962	1962	2
450	20230717	121900	8388072936	1962	1962	1962	1962	6000
451	20230717	121800	8376300936	1963	1964	1964	1963	7425
452	20230717	121700	8361723014	1964	1964	1964	1964	148
453	20230717	121600	8361432342	1963	1965	1965	1963	7669
454	20230717	121500	8346370436	1965	1965	1966	1965	10634
455	20230717	121400	8325471626	1965	1965	1965	1964	5428
456	20230717	121300	8314806606	1965	1964	1965	1963	7921
457	20230717	121200	8299245174	1964	1964	1964	1964	1464
458	20230717	121100	8296369878	1964	1965	1965	1964	99
459	20230717	121000	8296175402	1965	1964	1965	1964	1150
460	20230717	120900	8293916652	1964	1965	1966	1964	3034
461	20230717	120800	8287954097	1965	1964	1965	1964	6526
462	20230717	120700	8275131100	1964	1963	1964	1962	1213
463	20230717	120600	8272749773	1963	1963	1964	1963	1647
464	20230717	120500	8269515710	1963	1962	1963	1962	1343
465	20230717	120400	8266879744	1962	1964	1964	1962	1953
466	20230717	120300	8263045806	1964	1964	1965	1964	2171
467	20230717	120200	8258780879	1964	1961	1964	1961	1757
468	20230717	120100	8255331491	1961	1962	1962	1960	9961
469	20230717	120000	8235804555	1962	1962	1962	1962	2516
470	20230717	115900	8230868163	1963	1961	1963	1961	6914
471	20230717	115800	8217308393	1961	1961	1961	1961	206
472	20230717	115700	8216904427	1962	1961	1962	1961	3291
473	20230717	115600	8210448774	1961	1961	1962	1961	2657
474	20230717	115500	8205237427	1961	1961	1962	1960	9414
475	20230717	115400	8186777371	1962	1964	1964	1962	5807
476	20230717	115300	8175383665	1962	1965	1965	1962	11291
477	20230717	115200	8153215000	1965	1965	1966	1965	655
478	20230717	115100	8151927825	1965	1966	1966	1965	525
479	20230717	115000	8150896180	1966	1967	1967	1966	750
480	20230717	114900	8149421123	1967	1967	1967	1965	5564
481	20230717	114800	8138486538	1967	1966	1967	1965	613
482	20230717	114700	8137281171	1966	1965	1967	1965	3042
483	20230717	114600	8131301297	1965	1965	1966	1963	10961
484	20230717	114500	8109773272	1966	1966	1966	1963	23246
485	20230717	114400	8064118076	1966	1969	1970	1966	5066
486	20230717	114300	8054147809	1969	1969	1969	1969	713
487	20230717	114200	8052743912	1969	1968	1969	1968	711
488	20230717	114100	8051344614	1968	1969	1969	1965	3090
489	20230717	114000	8045270046	1966	1967	1967	1965	4069
490	20230717	113900	8037271528	1967	1967	1969	1967	1915
491	20230717	113800	8033502745	1967	1968	1968	1967	2656
492	20230717	113700	8028277096	1969	1969	1969	1968	448
493	20230717	113600	8027395163	1969	1969	1969	1969	2152
494	20230717	113500	8023157875	1969	1970	1970	1968	4532
495	20230717	113400	8014232415	1970	1970	1970	1970	3416
496	20230717	113300	8007502895	1970	1970	1970	1969	1912
497	20230717	113200	8003737956	1970	1970	1970	1969	620
498	20230717	113100	8002516566	1970	1969	1970	1969	1075
499	20230717	113000	8000399715	1969	1970	1970	1969	601
500	20230717	112900	7999216113	1970	1969	1970	1969	4280
501	20230717	112800	7990784977	1969	1970	1970	1968	5441
502	20230717	112700	7980071850	1970	1969	1970	1968	7144
503	20230717	112600	7966002451	1969	1968	1969	1967	15505
504	20230717	112500	7935486196	1968	1965	1968	1965	17637
505	20230717	112400	7900808316	1965	1965	1966	1964	9794
506	20230717	112300	7881555517	1964	1963	1964	1960	10121
507	20230717	112200	7861705099	1966	1961	1966	1961	15669
508	20230717	112100	7830945853	1961	1960	1962	1960	982
509	20230717	112000	7829019408	1961	1959	1961	1958	26692
510	20230717	111900	7776704864	1958	1959	1960	1958	3630
511	20230717	111800	7769592933	1959	1959	1959	1959	3916
512	20230717	111700	7761921489	1959	1959	1960	1959	1984
513	20230717	111600	7758034606	1959	1958	1960	1958	497
514	20230717	111500	7757060870	1958	1959	1959	1958	2236
515	20230717	111400	7752682520	1959	1960	1960	1958	3028
516	20230717	111300	7746753084	1958	1959	1960	1958	5087
517	20230717	111200	7736786905	1959	1959	1959	1959	10244
518	20230717	111100	7716718909	1959	1960	1961	1959	8185
519	20230717	111000	7700678874	1961	1962	1962	1960	5429
520	20230717	110900	7690031592	1962	1961	1963	1960	4554
521	20230717	110800	7681095737	1960	1956	1960	1956	3855
522	20230717	110700	7673546349	1956	1955	1956	1954	5364
523	20230717	110600	7663060057	1954	1956	1956	1954	4670
524	20230717	110500	7653934335	1955	1958	1958	1955	8740
525	20230717	110400	7636834315	1958	1959	1959	1958	1621
526	20230717	110300	7633658981	1958	1958	1958	1957	1800
527	20230717	110200	7630134609	1958	1956	1959	1955	6743
528	20230717	110100	7616944950	1955	1958	1959	1955	21884
529	20230717	110000	7574121818	1958	1959	1959	1958	8295
530	20230717	105900	7557872279	1960	1960	1960	1960	6468
531	20230717	105800	7545194999	1960	1961	1961	1960	4610
532	20230717	105700	7536155254	1962	1963	1964	1962	19669
533	20230717	105600	7497556586	1963	1963	1964	1963	1394
534	20230717	105500	7494820106	1963	1963	1964	1963	8060
535	20230717	105400	7478997194	1963	1964	1965	1963	14391
536	20230717	105300	7450738557	1964	1964	1965	1964	13
537	20230717	105200	7450713015	1964	1964	1965	1963	4086
538	20230717	105100	7442688317	1964	1964	1964	1963	2402
539	20230717	105000	7437971490	1964	1964	1964	1963	6275
540	20230717	104900	7425653020	1964	1964	1964	1963	2304
541	20230717	104800	7421128503	1964	1963	1964	1961	6035
542	20230717	104700	7409280716	1962	1960	1963	1960	2015
543	20230717	104600	7405329054	1960	1961	1961	1959	17802
544	20230717	104500	7370440100	1961	1964	1965	1960	36811
545	20230717	104400	7298241733	1964	1966	1966	1963	25040
546	20230717	104300	7249044974	1966	1966	1967	1966	9827
547	20230717	104200	7229724883	1967	1966	1967	1966	1967
548	20230717	104100	7225857176	1966	1967	1967	1966	2960
549	20230717	104000	7220037382	1966	1967	1967	1966	3459
550	20230717	103900	7213236530	1967	1967	1967	1966	7672
551	20230717	103800	7198148241	1967	1969	1969	1967	2900
552	20230717	103700	7192441094	1969	1969	1970	1968	3753
553	20230717	103600	7185051403	1969	1967	1969	1966	2026
554	20230717	103500	7181067712	1967	1967	1967	1966	17394
555	20230717	103400	7146864021	1967	1968	1968	1966	9783
556	20230717	103300	7127616018	1968	1970	1971	1967	18694
557	20230717	103200	7090815572	1970	1972	1972	1969	46058
558	20230717	103100	7000059592	1973	1973	1973	1972	5537
559	20230717	103000	6989139386	1973	1974	1974	1973	4653
560	20230717	102900	6979956541	1974	1973	1974	1973	11160
561	20230717	102800	6957936312	1973	1976	1976	1973	4349
562	20230717	102700	6949349337	1976	1974	1976	1974	5787
563	20230717	102600	6937922294	1974	1973	1974	1973	3725
564	20230717	102500	6930570297	1974	1975	1975	1973	2637
565	20230717	102400	6925365346	1975	1974	1976	1972	15733
566	20230717	102300	6894316123	1975	1977	1977	1974	2936
567	20230717	102200	6888517432	1975	1975	1975	1973	10439
568	20230717	102100	6867905663	1975	1978	1978	1973	74026
569	20230717	102000	6721711528	1979	1982	1982	1978	17789
570	20230717	101900	6686489454	1982	1975	1990	1975	30277
571	20230717	101800	6626526210	1975	1976	1976	1974	17817
572	20230717	101700	6591334003	1976	1975	1977	1974	11793
573	20230717	101600	6568034283	1975	1979	1979	1975	13392
574	20230717	101500	6541565242	1978	1982	1983	1978	14571
575	20230717	101400	6512711344	1983	1981	1985	1981	6871
576	20230717	101300	6499091737	1982	1986	1990	1982	19986
577	20230717	101200	6459400236	1986	1979	1986	1979	14627
578	20230717	101100	6430392324	1979	1976	1979	1976	21364
579	20230717	101000	6388158596	1977	1974	1979	1973	11454
580	20230717	100900	6365531352	1974	1978	1978	1973	25905
581	20230717	100800	6314373959	1978	1986	1986	1978	44335
582	20230717	100700	6226487555	1987	1987	1989	1985	41291
583	20230717	100600	6144456133	1986	1987	1989	1985	41175
584	20230717	100500	6062652824	1988	1993	1994	1988	40948
585	20230717	100400	5981159336	1993	1993	1997	1993	119954
586	20230717	100300	5741886198	1993	1992	1993	1987	206089
587	20230717	100200	5331669446	1992	1990	1992	1989	101942
588	20230717	100100	5128700807	1990	1981	1991	1973	128965
589	20230717	100000	4872318451	1981	1967	1981	1967	164759
590	20230717	095900	4547118727	1968	1973	1975	1968	104100
591	20230717	095800	4341861711	1972	1967	1973	1967	81444
592	20230717	095700	4181453959	1967	1961	1967	1960	65957
593	20230717	095600	4051869501	1960	1959	1961	1958	91508
594	20230717	095500	3872498793	1959	1953	1960	1953	96108
595	20230717	095400	3684489138	1953	1952	1955	1950	63978
596	20230717	095300	3559577659	1952	1954	1955	1949	36970
597	20230717	095200	3487450440	1954	1941	1956	1941	179065
598	20230717	095100	3138537227	1942	1942	1942	1940	9529
599	20230717	095000	3120041195	1942	1942	1943	1942	8631
600	20230717	094900	3103276775	1943	1943	1944	1942	12184
601	20230717	094800	3079600034	1943	1944	1945	1943	11780
602	20230717	094700	3056701463	1944	1940	1944	1937	15497
603	20230717	094600	3026615216	1939	1936	1939	1935	32509
604	20230717	094500	2963636090	1936	1937	1937	1936	4148
605	20230717	094400	2955603435	1936	1937	1937	1936	1847
606	20230717	094300	2952027386	1937	1938	1938	1936	6903
607	20230717	094200	2938659769	1938	1937	1938	1937	9590
608	20230717	094100	2920079962	1937	1934	1937	1934	4508
609	20230717	094000	2911358736	1934	1937	1937	1933	17807
610	20230717	093900	2876901575	1936	1936	1937	1936	3408
611	20230717	093800	2870302581	1937	1935	1937	1935	2897
612	20230717	093700	2864695042	1935	1935	1936	1933	38460
613	20230717	093600	2790306199	1936	1938	1938	1935	18946
614	20230717	093500	2753630367	1938	1942	1942	1937	10474
615	20230717	093400	2733334767	1942	1942	1944	1938	14742
616	20230717	093300	2704703655	1942	1940	1943	1937	43937
617	20230717	093200	2619481704	1941	1937	1941	1936	17810
618	20230717	093100	2584960381	1937	1940	1941	1937	53302
619	20230717	093000	2481563684	1941	1944	1944	1940	51647
620	20230717	092900	2381256925	1945	1944	1947	1944	13304
621	20230717	092800	2355379444	1945	1944	1945	1943	38950
622	20230717	092700	2279637367	1944	1943	1945	1943	14263
623	20230717	092600	2251912603	1943	1939	1944	1938	19155
624	20230717	092500	2214724239	1939	1946	1947	1938	56927
625	20230717	092400	2104167336	1947	1950	1952	1945	98949
626	20230717	092300	1911185102	1950	1942	1951	1942	80580
627	20230717	092200	1754306248	1942	1938	1942	1938	103988
628	20230717	092100	1552588707	1938	1934	1940	1933	94026
629	20230717	092000	1370560325	1933	1935	1936	1933	11623
630	20230717	091900	1348074218	1936	1929	1936	1929	48266
631	20230717	091800	1254740934	1930	1924	1930	1924	37199
632	20230717	091700	1182991472	1924	1924	1925	1923	13123
633	20230717	091600	1157733711	1925	1924	1925	1923	15100
634	20230717	091500	1128686415	1924	1925	1926	1921	22437
635	20230717	091400	1085523997	1922	1921	1924	1920	48223
636	20230717	091300	992820060	1921	1919	1922	1918	8232
637	20230717	091200	977016062	1918	1922	1923	1918	23970
638	20230717	091100	930968653	1923	1922	1924	1922	9600
639	20230717	091000	912509802	1922	1927	1928	1922	13718
640	20230717	090900	886111873	1928	1930	1933	1927	19566
641	20230717	090800	848366613	1930	1924	1934	1923	102864
642	20230717	090700	650048405	1924	1919	1925	1918	57321
643	20230717	090600	539889213	1918	1918	1919	1916	17648
644	20230717	090500	506048873	1917	1917	1919	1913	19475
645	20230717	090400	468699856	1916	1913	1916	1910	38542
646	20230717	090300	394957412	1914	1916	1917	1912	25326
647	20230717	090200	346481569	1915	1919	1919	1915	45297
648	20230717	090100	259655787	1919	1914	1920	1914	73781
649	20230717	090000	118080306	1914	1907	1914	1905	60458